{"symbol":"MGNX","url":"https://intraalpha.com/companies/MGNX","capturedAt":"2026-10-22T20:47:01.723Z","state":"partial","quote":{"symbol":"MGNX","last_price":3.63,"prev_close":3.59,"regular_close":3.63,"change":0.04,"change_pct":1.1142,"regular_change":0.04,"regular_change_pct":1.1142,"extended_change":0,"extended_change_pct":0,"bid":3.5,"ask":3.75,"bid_size":1000,"ask_size":4000,"volume":465529,"vwap":3.605068,"open":3.59,"high":3.67,"low":3.52,"close":3.63,"trade_count":4904,"last_trade_at":"2026-10-22T20:00:00.217658255Z","last_quote_at":"2026-10-22T20:39:43.958870472Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:00.657588765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:00.041Z","bars":[{"c":3.46,"h":3.46,"l":3.46,"n":13,"o":3.46,"t":"2026-10-15T13:25:00Z","v":569,"vw":3.46},{"c":3.4,"h":3.42,"l":3.32,"n":57,"o":3.34,"t":"2026-10-15T13:30:00Z","v":10815,"vw":3.377365},{"c":3.4,"h":3.4,"l":3.39,"n":23,"o":3.39,"t":"2026-10-15T13:35:00Z","v":620,"vw":3.395},{"c":3.42,"h":3.42,"l":3.374,"n":33,"o":3.374,"t":"2026-10-15T13:40:00Z","v":2601,"vw":3.402666},{"c":3.385,"h":3.435,"l":3.38,"n":142,"o":3.43,"t":"2026-10-15T13:45:00Z","v":14829,"vw":3.408566},{"c":3.395,"h":3.4,"l":3.38,"n":90,"o":3.395,"t":"2026-10-15T13:50:00Z","v":12443,"vw":3.391467},{"c":3.37,"h":3.385,"l":3.37,"n":102,"o":3.385,"t":"2026-10-15T13:55:00Z","v":7647,"vw":3.379837},{"c":3.38,"h":3.39,"l":3.37,"n":122,"o":3.38,"t":"2026-10-15T14:00:00Z","v":12996,"vw":3.379431},{"c":3.385,"h":3.385,"l":3.38,"n":47,"o":3.385,"t":"2026-10-15T14:05:00Z","v":15174,"vw":3.384965},{"c":3.39,"h":3.41,"l":3.38,"n":446,"o":3.385,"t":"2026-10-15T14:10:00Z","v":42377,"vw":3.393876},{"c":3.37,"h":3.38,"l":3.37,"n":54,"o":3.38,"t":"2026-10-15T14:15:00Z","v":15886,"vw":3.371288},{"c":3.355,"h":3.375,"l":3.35,"n":68,"o":3.375,"t":"2026-10-15T14:20:00Z","v":13022,"vw":3.356141},{"c":3.35,"h":3.35,"l":3.34,"n":39,"o":3.35,"t":"2026-10-15T14:25:00Z","v":2375,"vw":3.347334},{"c":3.335,"h":3.34,"l":3.335,"n":66,"o":3.34,"t":"2026-10-15T14:30:00Z","v":4114,"vw":3.337826},{"c":3.38,"h":3.385,"l":3.34,"n":124,"o":3.34,"t":"2026-10-15T14:35:00Z","v":7671,"vw":3.368851},{"c":3.375,"h":3.38,"l":3.375,"n":46,"o":3.38,"t":"2026-10-15T14:40:00Z","v":2291,"vw":3.377643},{"c":3.375,"h":3.385,"l":3.375,"n":51,"o":3.375,"t":"2026-10-15T14:45:00Z","v":3118,"vw":3.379581},{"c":3.36,"h":3.375,"l":3.36,"n":81,"o":3.375,"t":"2026-10-15T14:50:00Z","v":5583,"vw":3.367462},{"c":3.35,"h":3.365,"l":3.35,"n":119,"o":3.36,"t":"2026-10-15T14:55:00Z","v":5043,"vw":3.356333},{"c":3.345,"h":3.355,"l":3.34,"n":24,"o":3.355,"t":"2026-10-15T15:00:00Z","v":1417,"vw":3.3485},{"c":3.35,"h":3.355,"l":3.34,"n":87,"o":3.34,"t":"2026-10-15T15:05:00Z","v":9384,"vw":3.348751},{"c":3.355,"h":3.355,"l":3.35,"n":38,"o":3.355,"t":"2026-10-15T15:10:00Z","v":2192,"vw":3.353857},{"c":3.34,"h":3.355,"l":3.34,"n":85,"o":3.355,"t":"2026-10-15T15:15:00Z","v":9391,"vw":3.345593},{"c":3.33,"h":3.34,"l":3.33,"n":31,"o":3.335,"t":"2026-10-15T15:20:00Z","v":1815,"vw":3.33513},{"c":3.33,"h":3.34,"l":3.33,"n":29,"o":3.34,"t":"2026-10-15T15:25:00Z","v":6529,"vw":3.335516},{"c":3.325,"h":3.335,"l":3.325,"n":34,"o":3.335,"t":"2026-10-15T15:30:00Z","v":7839,"vw":3.327039},{"c":3.34,"h":3.34,"l":3.32,"n":71,"o":3.325,"t":"2026-10-15T15:35:00Z","v":11159,"vw":3.331858},{"c":3.345,"h":3.355,"l":3.34,"n":84,"o":3.345,"t":"2026-10-15T15:40:00Z","v":8765,"vw":3.34429},{"c":3.335,"h":3.345,"l":3.33,"n":39,"o":3.344,"t":"2026-10-15T15:45:00Z","v":2888,"vw":3.337936},{"c":3.335,"h":3.34,"l":3.335,"n":37,"o":3.335,"t":"2026-10-15T15:50:00Z","v":1064,"vw":3.336},{"c":3.345,"h":3.35,"l":3.335,"n":76,"o":3.34,"t":"2026-10-15T15:55:00Z","v":6590,"vw":3.341809},{"c":3.345,"h":3.345,"l":3.345,"n":39,"o":3.345,"t":"2026-10-15T16:00:00Z","v":1753,"vw":3.345},{"c":3.335,"h":3.345,"l":3.335,"n":41,"o":3.345,"t":"2026-10-15T16:05:00Z","v":2462,"vw":3.341063},{"c":3.33,"h":3.335,"l":3.33,"n":21,"o":3.335,"t":"2026-10-15T16:10:00Z","v":633,"vw":3.333333},{"c":3.335,"h":3.335,"l":3.33,"n":41,"o":3.335,"t":"2026-10-15T16:15:00Z","v":1670,"vw":3.334091},{"c":3.345,"h":3.345,"l":3.33,"n":80,"o":3.335,"t":"2026-10-15T16:20:00Z","v":6105,"vw":3.339533},{"c":3.34,"h":3.345,"l":3.335,"n":67,"o":3.345,"t":"2026-10-15T16:25:00Z","v":6308,"vw":3.340708},{"c":3.33,"h":3.34,"l":3.33,"n":28,"o":3.34,"t":"2026-10-15T16:30:00Z","v":2512,"vw":3.330897},{"c":3.34,"h":3.345,"l":3.335,"n":64,"o":3.335,"t":"2026-10-15T16:35:00Z","v":5555,"vw":3.34031},{"c":3.34,"h":3.345,"l":3.34,"n":27,"o":3.34,"t":"2026-10-15T16:40:00Z","v":1843,"vw":3.340338},{"c":3.345,"h":3.3499,"l":3.345,"n":29,"o":3.3499,"t":"2026-10-15T16:45:00Z","v":2105,"vw":3.347132},{"c":3.345,"h":3.35,"l":3.34,"n":80,"o":3.345,"t":"2026-10-15T16:50:00Z","v":25617,"vw":3.345435},{"c":3.345,"h":3.35,"l":3.345,"n":13,"o":3.345,"t":"2026-10-15T16:55:00Z","v":820,"vw":3.346547},{"c":3.345,"h":3.35,"l":3.345,"n":62,"o":3.345,"t":"2026-10-15T17:00:00Z","v":9132,"vw":3.345959},{"c":3.345,"h":3.345,"l":3.34,"n":41,"o":3.345,"t":"2026-10-15T17:05:00Z","v":1682,"vw":3.344091},{"c":3.34,"h":3.345,"l":3.34,"n":40,"o":3.34,"t":"2026-10-15T17:10:00Z","v":2074,"vw":3.34375},{"c":3.35,"h":3.35,"l":3.34,"n":48,"o":3.3488,"t":"2026-10-15T17:15:00Z","v":4366,"vw":3.348234},{"c":3.355,"h":3.355,"l":3.35,"n":43,"o":3.35,"t":"2026-10-15T17:20:00Z","v":1882,"vw":3.351778},{"c":3.355,"h":3.355,"l":3.355,"n":23,"o":3.355,"t":"2026-10-15T17:25:00Z","v":1611,"vw":3.355},{"c":3.355,"h":3.36,"l":3.35,"n":35,"o":3.355,"t":"2026-10-15T17:30:00Z","v":2983,"vw":3.356609},{"c":3.355,"h":3.355,"l":3.35,"n":21,"o":3.35,"t":"2026-10-15T17:35:00Z","v":1093,"vw":3.353333},{"c":3.35,"h":3.36,"l":3.35,"n":71,"o":3.355,"t":"2026-10-15T17:40:00Z","v":3154,"vw":3.353867},{"c":3.34,"h":3.355,"l":3.34,"n":58,"o":3.355,"t":"2026-10-15T17:45:00Z","v":3859,"vw":3.347012},{"c":3.345,"h":3.345,"l":3.34,"n":19,"o":3.345,"t":"2026-10-15T17:50:00Z","v":1267,"vw":3.343333},{"c":3.335,"h":3.34,"l":3.33,"n":70,"o":3.34,"t":"2026-10-15T17:55:00Z","v":4672,"vw":3.338742},{"c":3.32,"h":3.335,"l":3.32,"n":120,"o":3.33,"t":"2026-10-15T18:00:00Z","v":17617,"vw":3.329684},{"c":3.32,"h":3.325,"l":3.32,"n":57,"o":3.325,"t":"2026-10-15T18:05:00Z","v":4247,"vw":3.321082},{"c":3.315,"h":3.315,"l":3.31,"n":39,"o":3.315,"t":"2026-10-15T18:10:00Z","v":2029,"vw":3.3129},{"c":3.315,"h":3.32,"l":3.315,"n":23,"o":3.32,"t":"2026-10-15T18:15:00Z","v":1400,"vw":3.319462},{"c":3.315,"h":3.315,"l":3.315,"n":40,"o":3.315,"t":"2026-10-15T18:20:00Z","v":1762,"vw":3.315},{"c":3.315,"h":3.315,"l":3.31,"n":53,"o":3.315,"t":"2026-10-15T18:25:00Z","v":3400,"vw":3.312853},{"c":3.315,"h":3.32,"l":3.315,"n":29,"o":3.315,"t":"2026-10-15T18:30:00Z","v":956,"vw":3.316751},{"c":3.315,"h":3.32,"l":3.315,"n":52,"o":3.315,"t":"2026-10-15T18:35:00Z","v":3683,"vw":3.317667},{"c":3.315,"h":3.32,"l":3.315,"n":38,"o":3.315,"t":"2026-10-15T18:40:00Z","v":1909,"vw":3.316},{"c":3.305,"h":3.315,"l":3.3,"n":56,"o":3.315,"t":"2026-10-15T18:45:00Z","v":4859,"vw":3.307007},{"c":3.305,"h":3.31,"l":3.3,"n":32,"o":3.305,"t":"2026-10-15T18:50:00Z","v":1399,"vw":3.305667},{"c":3.315,"h":3.315,"l":3.31,"n":84,"o":3.31,"t":"2026-10-15T18:55:00Z","v":3980,"vw":3.313077},{"c":3.315,"h":3.3199,"l":3.31,"n":48,"o":3.315,"t":"2026-10-15T19:00:00Z","v":3944,"vw":3.316957},{"c":3.315,"h":3.315,"l":3.31,"n":37,"o":3.31,"t":"2026-10-15T19:05:00Z","v":1684,"vw":3.313342},{"c":3.34,"h":3.34,"l":3.315,"n":97,"o":3.315,"t":"2026-10-15T19:10:00Z","v":7936,"vw":3.323933},{"c":3.35,"h":3.35,"l":3.345,"n":12,"o":3.345,"t":"2026-10-15T19:15:00Z","v":1548,"vw":3.348852},{"c":3.37,"h":3.37,"l":3.349,"n":90,"o":3.349,"t":"2026-10-15T19:20:00Z","v":7412,"vw":3.357806},{"c":3.36,"h":3.37,"l":3.36,"n":79,"o":3.365,"t":"2026-10-15T19:25:00Z","v":4341,"vw":3.364375},{"c":3.375,"h":3.375,"l":3.36,"n":72,"o":3.365,"t":"2026-10-15T19:30:00Z","v":4934,"vw":3.36937},{"c":3.355,"h":3.385,"l":3.345,"n":178,"o":3.375,"t":"2026-10-15T19:35:00Z","v":21825,"vw":3.370841},{"c":3.365,"h":3.365,"l":3.36,"n":43,"o":3.36,"t":"2026-10-15T19:40:00Z","v":3015,"vw":3.361666},{"c":3.36,"h":3.365,"l":3.36,"n":49,"o":3.365,"t":"2026-10-15T19:45:00Z","v":4127,"vw":3.364826},{"c":3.39,"h":3.39,"l":3.365,"n":186,"o":3.365,"t":"2026-10-15T19:50:00Z","v":16773,"vw":3.378804},{"c":3.375,"h":3.388,"l":3.355,"n":443,"o":3.385,"t":"2026-10-15T19:55:00Z","v":46831,"vw":3.371664},{"c":3.37,"h":3.37,"l":3.37,"n":7,"o":3.37,"t":"2026-10-15T20:00:00Z","v":50027,"vw":3.37},{"c":3.32,"h":3.32,"l":3.32,"n":7,"o":3.32,"t":"2026-10-15T20:05:00Z","v":4943,"vw":3.32},{"c":3.33,"h":3.45,"l":3.33,"n":25,"o":3.37,"t":"2026-10-16T13:30:00Z","v":16461,"vw":3.36436},{"c":3.31,"h":3.32,"l":3.305,"n":52,"o":3.32,"t":"2026-10-16T13:35:00Z","v":2747,"vw":3.314976},{"c":3.31,"h":3.315,"l":3.305,"n":24,"o":3.315,"t":"2026-10-16T13:40:00Z","v":2178,"vw":3.310278},{"c":3.29,"h":3.305,"l":3.29,"n":23,"o":3.305,"t":"2026-10-16T13:45:00Z","v":1217,"vw":3.293247},{"c":3.29,"h":3.29,"l":3.27,"n":47,"o":3.28,"t":"2026-10-16T13:50:00Z","v":4994,"vw":3.278084},{"c":3.2999,"h":3.2999,"l":3.29,"n":7,"o":3.29,"t":"2026-10-16T13:55:00Z","v":3262,"vw":3.299581},{"c":3.305,"h":3.305,"l":3.295,"n":33,"o":3.3,"t":"2026-10-16T14:00:00Z","v":2663,"vw":3.299781},{"c":3.32,"h":3.32,"l":3.305,"n":14,"o":3.305,"t":"2026-10-16T14:05:00Z","v":895,"vw":3.310833},{"c":3.325,"h":3.325,"l":3.31,"n":66,"o":3.315,"t":"2026-10-16T14:10:00Z","v":10714,"vw":3.317594},{"c":3.32,"h":3.325,"l":3.32,"n":23,"o":3.325,"t":"2026-10-16T14:15:00Z","v":1058,"vw":3.323571},{"c":3.325,"h":3.33,"l":3.315,"n":27,"o":3.315,"t":"2026-10-16T14:20:00Z","v":1622,"vw":3.321347},{"c":3.305,"h":3.32,"l":3.305,"n":11,"o":3.32,"t":"2026-10-16T14:25:00Z","v":630,"vw":3.311332},{"c":3.31,"h":3.31,"l":3.305,"n":19,"o":3.305,"t":"2026-10-16T14:30:00Z","v":1086,"vw":3.306914},{"c":3.305,"h":3.305,"l":3.305,"n":2,"o":3.305,"t":"2026-10-16T14:35:00Z","v":240,"vw":3.305},{"c":3.31,"h":3.31,"l":3.3099,"n":37,"o":3.31,"t":"2026-10-16T14:40:00Z","v":3469,"vw":3.30996},{"c":3.31,"h":3.31,"l":3.31,"n":8,"o":3.31,"t":"2026-10-16T14:50:00Z","v":643,"vw":3.31},{"c":3.315,"h":3.315,"l":3.315,"n":7,"o":3.315,"t":"2026-10-16T14:55:00Z","v":427,"vw":3.315},{"c":3.3043,"h":3.31,"l":3.3043,"n":10,"o":3.31,"t":"2026-10-16T15:00:00Z","v":917,"vw":3.305929},{"c":3.295,"h":3.3,"l":3.295,"n":41,"o":3.3,"t":"2026-10-16T15:05:00Z","v":3933,"vw":3.298495},{"c":3.29,"h":3.29,"l":3.285,"n":39,"o":3.29,"t":"2026-10-16T15:10:00Z","v":3182,"vw":3.289275},{"c":3.27,"h":3.28,"l":3.27,"n":16,"o":3.28,"t":"2026-10-16T15:15:00Z","v":2349,"vw":3.278636},{"c":3.255,"h":3.27,"l":3.255,"n":37,"o":3.26,"t":"2026-10-16T15:20:00Z","v":2022,"vw":3.260969},{"c":3.255,"h":3.26,"l":3.255,"n":35,"o":3.255,"t":"2026-10-16T15:25:00Z","v":5639,"vw":3.255699},{"c":3.27,"h":3.27,"l":3.26,"n":42,"o":3.26,"t":"2026-10-16T15:30:00Z","v":2358,"vw":3.266725},{"c":3.295,"h":3.295,"l":3.2671,"n":58,"o":3.27,"t":"2026-10-16T15:35:00Z","v":8003,"vw":3.272806},{"c":3.31,"h":3.31,"l":3.295,"n":21,"o":3.3,"t":"2026-10-16T15:40:00Z","v":8151,"vw":3.298912},{"c":3.304,"h":3.31,"l":3.304,"n":81,"o":3.305,"t":"2026-10-16T15:45:00Z","v":6097,"vw":3.307941},{"c":3.325,"h":3.33,"l":3.305,"n":84,"o":3.305,"t":"2026-10-16T15:50:00Z","v":9351,"vw":3.318595},{"c":3.32,"h":3.3299,"l":3.31,"n":107,"o":3.3299,"t":"2026-10-16T15:55:00Z","v":17152,"vw":3.321807},{"c":3.31,"h":3.31,"l":3.31,"n":13,"o":3.31,"t":"2026-10-16T16:00:00Z","v":433,"vw":3.31},{"c":3.2988,"h":3.31,"l":3.295,"n":38,"o":3.31,"t":"2026-10-16T16:05:00Z","v":4296,"vw":3.306883},{"c":3.295,"h":3.295,"l":3.295,"n":19,"o":3.295,"t":"2026-10-16T16:10:00Z","v":897,"vw":3.295},{"c":3.3,"h":3.3,"l":3.295,"n":30,"o":3.295,"t":"2026-10-16T16:15:00Z","v":2233,"vw":3.299423},{"c":3.305,"h":3.305,"l":3.305,"n":4,"o":3.305,"t":"2026-10-16T16:20:00Z","v":110,"vw":3.305},{"c":3.3,"h":3.305,"l":3.3,"n":32,"o":3.305,"t":"2026-10-16T16:25:00Z","v":2524,"vw":3.304186},{"c":3.295,"h":3.3,"l":3.295,"n":13,"o":3.295,"t":"2026-10-16T16:30:00Z","v":694,"vw":3.296},{"c":3.291,"h":3.291,"l":3.291,"n":4,"o":3.291,"t":"2026-10-16T16:35:00Z","v":501,"vw":3.291},{"c":3.275,"h":3.29,"l":3.275,"n":50,"o":3.29,"t":"2026-10-16T16:40:00Z","v":3665,"vw":3.282916},{"c":3.275,"h":3.275,"l":3.275,"n":27,"o":3.275,"t":"2026-10-16T16:45:00Z","v":1247,"vw":3.275},{"c":3.275,"h":3.275,"l":3.275,"n":15,"o":3.275,"t":"2026-10-16T16:50:00Z","v":697,"vw":3.275},{"c":3.265,"h":3.275,"l":3.265,"n":36,"o":3.275,"t":"2026-10-16T16:55:00Z","v":2630,"vw":3.271814},{"c":3.26,"h":3.265,"l":3.26,"n":14,"o":3.26,"t":"2026-10-16T17:00:00Z","v":967,"vw":3.261782},{"c":3.265,"h":3.2688,"l":3.255,"n":48,"o":3.255,"t":"2026-10-16T17:05:00Z","v":3768,"vw":3.260155},{"c":3.265,"h":3.265,"l":3.265,"n":3,"o":3.265,"t":"2026-10-16T17:10:00Z","v":170,"vw":3.265},{"c":3.255,"h":3.26,"l":3.255,"n":16,"o":3.26,"t":"2026-10-16T17:15:00Z","v":1275,"vw":3.258539},{"c":3.255,"h":3.255,"l":3.255,"n":12,"o":3.255,"t":"2026-10-16T17:20:00Z","v":604,"vw":3.255},{"c":3.25,"h":3.255,"l":3.25,"n":24,"o":3.255,"t":"2026-10-16T17:25:00Z","v":1772,"vw":3.252021},{"c":3.26,"h":3.26,"l":3.25,"n":35,"o":3.25,"t":"2026-10-16T17:30:00Z","v":1504,"vw":3.253125},{"c":3.25,"h":3.255,"l":3.245,"n":62,"o":3.255,"t":"2026-10-16T17:35:00Z","v":4692,"vw":3.251085},{"c":3.25,"h":3.26,"l":3.25,"n":24,"o":3.26,"t":"2026-10-16T17:40:00Z","v":1120,"vw":3.255673},{"c":3.25,"h":3.255,"l":3.25,"n":41,"o":3.255,"t":"2026-10-16T17:45:00Z","v":1414,"vw":3.253501},{"c":3.25,"h":3.255,"l":3.245,"n":33,"o":3.25,"t":"2026-10-16T17:50:00Z","v":3508,"vw":3.249638},{"c":3.275,"h":3.2759,"l":3.255,"n":70,"o":3.255,"t":"2026-10-16T17:55:00Z","v":18561,"vw":3.258164},{"c":3.28,"h":3.29,"l":3.275,"n":108,"o":3.275,"t":"2026-10-16T18:00:00Z","v":16152,"vw":3.280061},{"c":3.275,"h":3.275,"l":3.275,"n":10,"o":3.275,"t":"2026-10-16T18:05:00Z","v":704,"vw":3.275},{"c":3.2711,"h":3.275,"l":3.27,"n":20,"o":3.27,"t":"2026-10-16T18:10:00Z","v":1713,"vw":3.270885},{"c":3.265,"h":3.27,"l":3.26,"n":20,"o":3.27,"t":"2026-10-16T18:15:00Z","v":1330,"vw":3.266264},{"c":3.275,"h":3.275,"l":3.265,"n":48,"o":3.265,"t":"2026-10-16T18:20:00Z","v":3861,"vw":3.269212},{"c":3.275,"h":3.275,"l":3.275,"n":13,"o":3.275,"t":"2026-10-16T18:25:00Z","v":1095,"vw":3.275},{"c":3.275,"h":3.2788,"l":3.2712,"n":35,"o":3.275,"t":"2026-10-16T18:30:00Z","v":2214,"vw":3.274976},{"c":3.275,"h":3.28,"l":3.275,"n":29,"o":3.275,"t":"2026-10-16T18:35:00Z","v":1531,"vw":3.276667},{"c":3.285,"h":3.285,"l":3.28,"n":44,"o":3.28,"t":"2026-10-16T18:40:00Z","v":2497,"vw":3.283007},{"c":3.285,"h":3.29,"l":3.285,"n":23,"o":3.285,"t":"2026-10-16T18:45:00Z","v":1584,"vw":3.285513},{"c":3.28,"h":3.285,"l":3.275,"n":52,"o":3.285,"t":"2026-10-16T18:50:00Z","v":5215,"vw":3.279461},{"c":3.275,"h":3.28,"l":3.275,"n":61,"o":3.28,"t":"2026-10-16T18:55:00Z","v":5331,"vw":3.279267},{"c":3.275,"h":3.275,"l":3.275,"n":14,"o":3.275,"t":"2026-10-16T19:00:00Z","v":988,"vw":3.275},{"c":3.28,"h":3.285,"l":3.275,"n":70,"o":3.275,"t":"2026-10-16T19:05:00Z","v":4692,"vw":3.279605},{"c":3.27,"h":3.28,"l":3.27,"n":38,"o":3.28,"t":"2026-10-16T19:10:00Z","v":2055,"vw":3.275365},{"c":3.2799,"h":3.29,"l":3.27,"n":115,"o":3.275,"t":"2026-10-16T19:15:00Z","v":12669,"vw":3.280676},{"c":3.27,"h":3.285,"l":3.27,"n":91,"o":3.28,"t":"2026-10-16T19:20:00Z","v":7433,"vw":3.280439},{"c":3.26,"h":3.28,"l":3.26,"n":74,"o":3.275,"t":"2026-10-16T19:25:00Z","v":7801,"vw":3.267183},{"c":3.26,"h":3.265,"l":3.26,"n":21,"o":3.265,"t":"2026-10-16T19:30:00Z","v":1218,"vw":3.263333},{"c":3.255,"h":3.255,"l":3.25,"n":71,"o":3.255,"t":"2026-10-16T19:35:00Z","v":2412,"vw":3.252984},{"c":3.24,"h":3.26,"l":3.24,"n":85,"o":3.25,"t":"2026-10-16T19:40:00Z","v":5864,"vw":3.252644},{"c":3.25,"h":3.255,"l":3.235,"n":147,"o":3.24,"t":"2026-10-16T19:45:00Z","v":18504,"vw":3.242172},{"c":3.255,"h":3.255,"l":3.24,"n":104,"o":3.25,"t":"2026-10-16T19:50:00Z","v":9814,"vw":3.248838},{"c":3.25,"h":3.26,"l":3.24,"n":368,"o":3.255,"t":"2026-10-16T19:55:00Z","v":35665,"vw":3.247392},{"c":3.25,"h":3.25,"l":3.25,"n":8,"o":3.25,"t":"2026-10-16T20:00:00Z","v":62953,"vw":3.25},{"c":3.41,"h":3.41,"l":3.27,"n":6,"o":3.27,"t":"2026-10-19T13:30:00Z","v":5286,"vw":3.280097},{"c":3.32,"h":3.42,"l":3.315,"n":68,"o":3.42,"t":"2026-10-19T13:35:00Z","v":6961,"vw":3.321572},{"c":3.295,"h":3.33,"l":3.29,"n":109,"o":3.32,"t":"2026-10-19T13:40:00Z","v":12568,"vw":3.303653},{"c":3.32,"h":3.35,"l":3.295,"n":132,"o":3.2998,"t":"2026-10-19T13:45:00Z","v":30453,"vw":3.321423},{"c":3.32,"h":3.33,"l":3.315,"n":59,"o":3.32,"t":"2026-10-19T13:50:00Z","v":11029,"vw":3.325769},{"c":3.31,"h":3.31,"l":3.29,"n":16,"o":3.3,"t":"2026-10-19T13:55:00Z","v":4238,"vw":3.297704},{"c":3.3,"h":3.31,"l":3.29,"n":59,"o":3.31,"t":"2026-10-19T14:00:00Z","v":3423,"vw":3.30133},{"c":3.305,"h":3.32,"l":3.3,"n":41,"o":3.3,"t":"2026-10-19T14:05:00Z","v":2235,"vw":3.309254},{"c":3.305,"h":3.305,"l":3.3,"n":16,"o":3.3,"t":"2026-10-19T14:10:00Z","v":1720,"vw":3.301667},{"c":3.315,"h":3.32,"l":3.305,"n":55,"o":3.305,"t":"2026-10-19T14:15:00Z","v":2664,"vw":3.313042},{"c":3.3,"h":3.31,"l":3.295,"n":78,"o":3.31,"t":"2026-10-19T14:20:00Z","v":4016,"vw":3.301756},{"c":3.315,"h":3.315,"l":3.295,"n":86,"o":3.3,"t":"2026-10-19T14:25:00Z","v":10340,"vw":3.300468},{"c":3.29,"h":3.315,"l":3.285,"n":60,"o":3.315,"t":"2026-10-19T14:30:00Z","v":5078,"vw":3.296648},{"c":3.29,"h":3.31,"l":3.29,"n":70,"o":3.29,"t":"2026-10-19T14:35:00Z","v":3947,"vw":3.299052},{"c":3.29,"h":3.295,"l":3.285,"n":40,"o":3.285,"t":"2026-10-19T14:40:00Z","v":3270,"vw":3.289644},{"c":3.28,"h":3.295,"l":3.28,"n":68,"o":3.285,"t":"2026-10-19T14:45:00Z","v":4274,"vw":3.289162},{"c":3.28,"h":3.285,"l":3.28,"n":48,"o":3.285,"t":"2026-10-19T14:50:00Z","v":3425,"vw":3.281075},{"c":3.28,"h":3.285,"l":3.28,"n":30,"o":3.285,"t":"2026-10-19T14:55:00Z","v":1994,"vw":3.282778},{"c":3.265,"h":3.28,"l":3.265,"n":47,"o":3.28,"t":"2026-10-19T15:00:00Z","v":2299,"vw":3.270077},{"c":3.265,"h":3.265,"l":3.26,"n":29,"o":3.26,"t":"2026-10-19T15:05:00Z","v":1634,"vw":3.263675},{"c":3.285,"h":3.285,"l":3.265,"n":99,"o":3.265,"t":"2026-10-19T15:10:00Z","v":7949,"vw":3.275775},{"c":3.285,"h":3.29,"l":3.285,"n":34,"o":3.285,"t":"2026-10-19T15:15:00Z","v":2389,"vw":3.286417},{"c":3.285,"h":3.29,"l":3.285,"n":15,"o":3.29,"t":"2026-10-19T15:20:00Z","v":1348,"vw":3.287778},{"c":3.285,"h":3.285,"l":3.285,"n":8,"o":3.285,"t":"2026-10-19T15:25:00Z","v":615,"vw":3.285},{"c":3.285,"h":3.29,"l":3.285,"n":24,"o":3.285,"t":"2026-10-19T15:30:00Z","v":1452,"vw":3.285455},{"c":3.285,"h":3.29,"l":3.28,"n":51,"o":3.285,"t":"2026-10-19T15:35:00Z","v":4067,"vw":3.284082},{"c":3.305,"h":3.305,"l":3.285,"n":58,"o":3.285,"t":"2026-10-19T15:40:00Z","v":4620,"vw":3.294731},{"c":3.295,"h":3.3,"l":3.295,"n":34,"o":3.3,"t":"2026-10-19T15:45:00Z","v":2795,"vw":3.299109},{"c":3.305,"h":3.31,"l":3.295,"n":35,"o":3.3,"t":"2026-10-19T15:50:00Z","v":2313,"vw":3.302828},{"c":3.295,"h":3.305,"l":3.295,"n":33,"o":3.305,"t":"2026-10-19T15:55:00Z","v":2576,"vw":3.297581},{"c":3.285,"h":3.295,"l":3.285,"n":45,"o":3.295,"t":"2026-10-19T16:00:00Z","v":3286,"vw":3.28968},{"c":3.285,"h":3.29,"l":3.285,"n":42,"o":3.285,"t":"2026-10-19T16:05:00Z","v":2565,"vw":3.286644},{"c":3.355,"h":3.3588,"l":3.285,"n":180,"o":3.285,"t":"2026-10-19T16:10:00Z","v":27636,"vw":3.337383},{"c":3.365,"h":3.37,"l":3.355,"n":130,"o":3.355,"t":"2026-10-19T16:15:00Z","v":16751,"vw":3.364328},{"c":3.365,"h":3.37,"l":3.365,"n":8,"o":3.365,"t":"2026-10-19T16:20:00Z","v":792,"vw":3.365689},{"c":3.375,"h":3.395,"l":3.365,"n":202,"o":3.365,"t":"2026-10-19T16:25:00Z","v":52390,"vw":3.378523},{"c":3.3799,"h":3.38,"l":3.37,"n":34,"o":3.375,"t":"2026-10-19T16:30:00Z","v":7881,"vw":3.376647},{"c":3.41,"h":3.435,"l":3.375,"n":127,"o":3.375,"t":"2026-10-19T16:35:00Z","v":29028,"vw":3.41971},{"c":3.375,"h":3.405,"l":3.37,"n":50,"o":3.4,"t":"2026-10-19T16:40:00Z","v":6189,"vw":3.379824},{"c":3.37,"h":3.375,"l":3.37,"n":16,"o":3.375,"t":"2026-10-19T16:45:00Z","v":821,"vw":3.372195},{"c":3.375,"h":3.375,"l":3.355,"n":81,"o":3.36,"t":"2026-10-19T16:50:00Z","v":18171,"vw":3.365316},{"c":3.375,"h":3.3799,"l":3.375,"n":15,"o":3.3799,"t":"2026-10-19T16:55:00Z","v":2695,"vw":3.378764},{"c":3.355,"h":3.37,"l":3.355,"n":38,"o":3.37,"t":"2026-10-19T17:00:00Z","v":3054,"vw":3.361521},{"c":3.355,"h":3.355,"l":3.355,"n":7,"o":3.355,"t":"2026-10-19T17:05:00Z","v":441,"vw":3.355},{"c":3.36,"h":3.36,"l":3.36,"n":11,"o":3.36,"t":"2026-10-19T17:10:00Z","v":377,"vw":3.36},{"c":3.355,"h":3.36,"l":3.345,"n":128,"o":3.355,"t":"2026-10-19T17:15:00Z","v":11736,"vw":3.352058},{"c":3.345,"h":3.35,"l":3.345,"n":24,"o":3.35,"t":"2026-10-19T17:20:00Z","v":2028,"vw":3.347491},{"c":3.345,"h":3.35,"l":3.345,"n":62,"o":3.345,"t":"2026-10-19T17:25:00Z","v":4768,"vw":3.349114},{"c":3.345,"h":3.345,"l":3.345,"n":24,"o":3.345,"t":"2026-10-19T17:30:00Z","v":1759,"vw":3.345},{"c":3.34,"h":3.345,"l":3.335,"n":21,"o":3.345,"t":"2026-10-19T17:35:00Z","v":1092,"vw":3.339375},{"c":3.335,"h":3.335,"l":3.325,"n":43,"o":3.335,"t":"2026-10-19T17:40:00Z","v":3602,"vw":3.329825},{"c":3.325,"h":3.335,"l":3.325,"n":34,"o":3.335,"t":"2026-10-19T17:45:00Z","v":2265,"vw":3.32925},{"c":3.325,"h":3.33,"l":3.325,"n":11,"o":3.325,"t":"2026-10-19T17:50:00Z","v":564,"vw":3.326},{"c":3.33,"h":3.33,"l":3.325,"n":30,"o":3.325,"t":"2026-10-19T17:55:00Z","v":2135,"vw":3.327144},{"c":3.325,"h":3.335,"l":3.325,"n":44,"o":3.3281,"t":"2026-10-19T18:00:00Z","v":3077,"vw":3.330868},{"c":3.325,"h":3.325,"l":3.325,"n":7,"o":3.325,"t":"2026-10-19T18:05:00Z","v":413,"vw":3.325},{"c":3.325,"h":3.335,"l":3.325,"n":49,"o":3.325,"t":"2026-10-19T18:10:00Z","v":3381,"vw":3.33},{"c":3.325,"h":3.33,"l":3.325,"n":19,"o":3.33,"t":"2026-10-19T18:15:00Z","v":882,"vw":3.325833},{"c":3.325,"h":3.33,"l":3.325,"n":19,"o":3.325,"t":"2026-10-19T18:20:00Z","v":1121,"vw":3.327873},{"c":3.325,"h":3.325,"l":3.32,"n":24,"o":3.325,"t":"2026-10-19T18:25:00Z","v":1359,"vw":3.324444},{"c":3.345,"h":3.345,"l":3.325,"n":65,"o":3.325,"t":"2026-10-19T18:30:00Z","v":10688,"vw":3.332514},{"c":3.33,"h":3.345,"l":3.33,"n":43,"o":3.345,"t":"2026-10-19T18:35:00Z","v":3517,"vw":3.34},{"c":3.335,"h":3.335,"l":3.33,"n":24,"o":3.33,"t":"2026-10-19T18:40:00Z","v":826,"vw":3.3325},{"c":3.33,"h":3.34,"l":3.33,"n":46,"o":3.335,"t":"2026-10-19T18:45:00Z","v":4920,"vw":3.336316},{"c":3.34,"h":3.34,"l":3.33,"n":28,"o":3.33,"t":"2026-10-19T18:50:00Z","v":1345,"vw":3.334444},{"c":3.335,"h":3.335,"l":3.335,"n":26,"o":3.335,"t":"2026-10-19T18:55:00Z","v":855,"vw":3.335},{"c":3.335,"h":3.335,"l":3.335,"n":29,"o":3.335,"t":"2026-10-19T19:00:00Z","v":1295,"vw":3.335},{"c":3.33,"h":3.335,"l":3.33,"n":33,"o":3.335,"t":"2026-10-19T19:05:00Z","v":2029,"vw":3.333817},{"c":3.325,"h":3.335,"l":3.315,"n":128,"o":3.335,"t":"2026-10-19T19:10:00Z","v":16503,"vw":3.324515},{"c":3.32,"h":3.33,"l":3.32,"n":19,"o":3.33,"t":"2026-10-19T19:15:00Z","v":654,"vw":3.324},{"c":3.32,"h":3.325,"l":3.32,"n":57,"o":3.325,"t":"2026-10-19T19:20:00Z","v":3093,"vw":3.32208},{"c":3.32,"h":3.325,"l":3.315,"n":121,"o":3.32,"t":"2026-10-19T19:25:00Z","v":8637,"vw":3.319345},{"c":3.325,"h":3.325,"l":3.32,"n":74,"o":3.325,"t":"2026-10-19T19:30:00Z","v":2297,"vw":3.324151},{"c":3.325,"h":3.325,"l":3.32,"n":89,"o":3.32,"t":"2026-10-19T19:35:00Z","v":4259,"vw":3.320437},{"c":3.335,"h":3.335,"l":3.32,"n":233,"o":3.325,"t":"2026-10-19T19:40:00Z","v":21616,"vw":3.324314},{"c":3.35,"h":3.35,"l":3.33,"n":141,"o":3.335,"t":"2026-10-19T19:45:00Z","v":10993,"vw":3.340425},{"c":3.33,"h":3.345,"l":3.33,"n":147,"o":3.345,"t":"2026-10-19T19:50:00Z","v":11377,"vw":3.337669},{"c":3.33,"h":3.33,"l":3.305,"n":526,"o":3.33,"t":"2026-10-19T19:55:00Z","v":46342,"vw":3.312344},{"c":3.33,"h":3.33,"l":3.33,"n":12,"o":3.33,"t":"2026-10-19T20:00:00Z","v":45162,"vw":3.33},{"c":3.6,"h":3.6,"l":3.35,"n":11,"o":3.35,"t":"2026-10-20T13:30:00Z","v":2760,"vw":3.380889},{"c":3.345,"h":3.37,"l":3.33,"n":31,"o":3.37,"t":"2026-10-20T13:35:00Z","v":2781,"vw":3.347516},{"c":3.36,"h":3.37,"l":3.345,"n":64,"o":3.345,"t":"2026-10-20T13:40:00Z","v":4694,"vw":3.359767},{"c":3.38,"h":3.38,"l":3.355,"n":28,"o":3.355,"t":"2026-10-20T13:45:00Z","v":2623,"vw":3.368924},{"c":3.41,"h":3.41,"l":3.375,"n":15,"o":3.375,"t":"2026-10-20T13:50:00Z","v":1116,"vw":3.38771},{"c":3.42,"h":3.42,"l":3.42,"n":28,"o":3.42,"t":"2026-10-20T13:55:00Z","v":2286,"vw":3.42},{"c":3.41,"h":3.415,"l":3.41,"n":3,"o":3.415,"t":"2026-10-20T14:00:00Z","v":229,"vw":3.4125},{"c":3.42,"h":3.425,"l":3.415,"n":28,"o":3.415,"t":"2026-10-20T14:05:00Z","v":1852,"vw":3.42},{"c":3.44,"h":3.44,"l":3.42,"n":26,"o":3.42,"t":"2026-10-20T14:10:00Z","v":5970,"vw":3.437844},{"c":3.435,"h":3.455,"l":3.435,"n":29,"o":3.44,"t":"2026-10-20T14:15:00Z","v":7248,"vw":3.441033},{"c":3.45,"h":3.45,"l":3.44,"n":38,"o":3.44,"t":"2026-10-20T14:20:00Z","v":1688,"vw":3.4425},{"c":3.46,"h":3.47,"l":3.455,"n":29,"o":3.455,"t":"2026-10-20T14:25:00Z","v":1495,"vw":3.460917},{"c":3.455,"h":3.455,"l":3.455,"n":12,"o":3.455,"t":"2026-10-20T14:30:00Z","v":1893,"vw":3.455},{"c":3.48,"h":3.5,"l":3.475,"n":145,"o":3.475,"t":"2026-10-20T14:35:00Z","v":15152,"vw":3.4855},{"c":3.505,"h":3.51,"l":3.485,"n":21,"o":3.485,"t":"2026-10-20T14:40:00Z","v":1433,"vw":3.498182},{"c":3.515,"h":3.52,"l":3.505,"n":31,"o":3.505,"t":"2026-10-20T14:45:00Z","v":1855,"vw":3.511589},{"c":3.515,"h":3.52,"l":3.5097,"n":45,"o":3.5097,"t":"2026-10-20T14:50:00Z","v":3904,"vw":3.510521},{"c":3.53,"h":3.53,"l":3.52,"n":23,"o":3.52,"t":"2026-10-20T14:55:00Z","v":1296,"vw":3.524706},{"c":3.52,"h":3.52,"l":3.515,"n":38,"o":3.52,"t":"2026-10-20T15:00:00Z","v":2142,"vw":3.518955},{"c":3.53,"h":3.53,"l":3.525,"n":21,"o":3.53,"t":"2026-10-20T15:05:00Z","v":1543,"vw":3.529546},{"c":3.505,"h":3.525,"l":3.505,"n":109,"o":3.52,"t":"2026-10-20T15:10:00Z","v":4212,"vw":3.516798},{"c":3.51,"h":3.515,"l":3.505,"n":86,"o":3.51,"t":"2026-10-20T15:15:00Z","v":3044,"vw":3.51},{"c":3.515,"h":3.515,"l":3.51,"n":24,"o":3.51,"t":"2026-10-20T15:20:00Z","v":1202,"vw":3.5118},{"c":3.515,"h":3.52,"l":3.515,"n":24,"o":3.52,"t":"2026-10-20T15:25:00Z","v":1758,"vw":3.519594},{"c":3.515,"h":3.515,"l":3.515,"n":18,"o":3.515,"t":"2026-10-20T15:30:00Z","v":950,"vw":3.515},{"c":3.51,"h":3.515,"l":3.51,"n":23,"o":3.51,"t":"2026-10-20T15:35:00Z","v":4933,"vw":3.510423},{"c":3.515,"h":3.515,"l":3.515,"n":3,"o":3.515,"t":"2026-10-20T15:40:00Z","v":126,"vw":3.515},{"c":3.51,"h":3.515,"l":3.51,"n":23,"o":3.515,"t":"2026-10-20T15:45:00Z","v":972,"vw":3.511078},{"c":3.5,"h":3.51,"l":3.49,"n":288,"o":3.505,"t":"2026-10-20T15:50:00Z","v":40175,"vw":3.50062},{"c":3.505,"h":3.51,"l":3.505,"n":12,"o":3.51,"t":"2026-10-20T15:55:00Z","v":1282,"vw":3.509461},{"c":3.485,"h":3.5,"l":3.485,"n":39,"o":3.5,"t":"2026-10-20T16:00:00Z","v":3024,"vw":3.490344},{"c":3.465,"h":3.48,"l":3.465,"n":26,"o":3.48,"t":"2026-10-20T16:10:00Z","v":1806,"vw":3.477222},{"c":3.47,"h":3.475,"l":3.47,"n":19,"o":3.47,"t":"2026-10-20T16:15:00Z","v":1880,"vw":3.470824},{"c":3.48,"h":3.48,"l":3.475,"n":35,"o":3.475,"t":"2026-10-20T16:20:00Z","v":2488,"vw":3.479347},{"c":3.485,"h":3.485,"l":3.485,"n":13,"o":3.485,"t":"2026-10-20T16:25:00Z","v":668,"vw":3.485},{"c":3.485,"h":3.49,"l":3.485,"n":26,"o":3.485,"t":"2026-10-20T16:30:00Z","v":2638,"vw":3.487112},{"c":3.505,"h":3.505,"l":3.49,"n":8,"o":3.49,"t":"2026-10-20T16:35:00Z","v":1820,"vw":3.499722},{"c":3.505,"h":3.505,"l":3.505,"n":10,"o":3.505,"t":"2026-10-20T16:40:00Z","v":385,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":3,"o":3.505,"t":"2026-10-20T16:45:00Z","v":202,"vw":3.505},{"c":3.52,"h":3.525,"l":3.495,"n":148,"o":3.5,"t":"2026-10-20T16:50:00Z","v":14702,"vw":3.512072},{"c":3.514,"h":3.52,"l":3.514,"n":59,"o":3.52,"t":"2026-10-20T16:55:00Z","v":6480,"vw":3.516206},{"c":3.53,"h":3.53,"l":3.52,"n":22,"o":3.52,"t":"2026-10-20T17:10:00Z","v":1447,"vw":3.525},{"c":3.5306,"h":3.535,"l":3.53,"n":21,"o":3.53,"t":"2026-10-20T17:15:00Z","v":1854,"vw":3.531186},{"c":3.54,"h":3.545,"l":3.535,"n":42,"o":3.535,"t":"2026-10-20T17:20:00Z","v":3850,"vw":3.536942},{"c":3.535,"h":3.535,"l":3.535,"n":6,"o":3.535,"t":"2026-10-20T17:25:00Z","v":273,"vw":3.535},{"c":3.53,"h":3.53,"l":3.53,"n":17,"o":3.53,"t":"2026-10-20T17:30:00Z","v":504,"vw":3.53},{"c":3.53,"h":3.535,"l":3.53,"n":25,"o":3.53,"t":"2026-10-20T17:40:00Z","v":619,"vw":3.531667},{"c":3.54,"h":3.54,"l":3.535,"n":10,"o":3.535,"t":"2026-10-20T17:45:00Z","v":553,"vw":3.536667},{"c":3.545,"h":3.545,"l":3.545,"n":7,"o":3.545,"t":"2026-10-20T17:50:00Z","v":480,"vw":3.545},{"c":3.54,"h":3.545,"l":3.54,"n":23,"o":3.54,"t":"2026-10-20T17:55:00Z","v":1320,"vw":3.5405},{"c":3.54,"h":3.54,"l":3.535,"n":25,"o":3.535,"t":"2026-10-20T18:00:00Z","v":954,"vw":3.537854},{"c":3.545,"h":3.545,"l":3.545,"n":6,"o":3.545,"t":"2026-10-20T18:05:00Z","v":292,"vw":3.545},{"c":3.55,"h":3.55,"l":3.545,"n":12,"o":3.545,"t":"2026-10-20T18:10:00Z","v":502,"vw":3.54625},{"c":3.545,"h":3.545,"l":3.545,"n":10,"o":3.545,"t":"2026-10-20T18:20:00Z","v":264,"vw":3.545},{"c":3.535,"h":3.545,"l":3.535,"n":33,"o":3.545,"t":"2026-10-20T18:25:00Z","v":1347,"vw":3.541667},{"c":3.52,"h":3.535,"l":3.52,"n":16,"o":3.535,"t":"2026-10-20T18:30:00Z","v":857,"vw":3.529},{"c":3.525,"h":3.525,"l":3.525,"n":10,"o":3.525,"t":"2026-10-20T18:35:00Z","v":466,"vw":3.525},{"c":3.5212,"h":3.525,"l":3.5212,"n":18,"o":3.525,"t":"2026-10-20T18:40:00Z","v":927,"vw":3.52418},{"c":3.52,"h":3.525,"l":3.52,"n":26,"o":3.52,"t":"2026-10-20T18:45:00Z","v":1348,"vw":3.52134},{"c":3.525,"h":3.525,"l":3.525,"n":6,"o":3.525,"t":"2026-10-20T18:50:00Z","v":220,"vw":3.525},{"c":3.53,"h":3.53,"l":3.52,"n":19,"o":3.52,"t":"2026-10-20T18:55:00Z","v":724,"vw":3.525},{"c":3.545,"h":3.545,"l":3.525,"n":56,"o":3.525,"t":"2026-10-20T19:00:00Z","v":9021,"vw":3.539277},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-10-20T19:05:00Z","v":179,"vw":3.55},{"c":3.55,"h":3.555,"l":3.545,"n":52,"o":3.55,"t":"2026-10-20T19:10:00Z","v":4996,"vw":3.551494},{"c":3.535,"h":3.54,"l":3.53,"n":29,"o":3.54,"t":"2026-10-20T19:15:00Z","v":1162,"vw":3.5365},{"c":3.53,"h":3.54,"l":3.53,"n":55,"o":3.53,"t":"2026-10-20T19:20:00Z","v":4534,"vw":3.531818},{"c":3.535,"h":3.535,"l":3.535,"n":6,"o":3.535,"t":"2026-10-20T19:25:00Z","v":268,"vw":3.535},{"c":3.545,"h":3.545,"l":3.54,"n":40,"o":3.54,"t":"2026-10-20T19:30:00Z","v":3041,"vw":3.542284},{"c":3.55,"h":3.55,"l":3.545,"n":30,"o":3.545,"t":"2026-10-20T19:35:00Z","v":1197,"vw":3.548571},{"c":3.545,"h":3.545,"l":3.545,"n":18,"o":3.545,"t":"2026-10-20T19:40:00Z","v":430,"vw":3.545},{"c":3.535,"h":3.545,"l":3.535,"n":64,"o":3.545,"t":"2026-10-20T19:45:00Z","v":2234,"vw":3.539043},{"c":3.53,"h":3.53,"l":3.515,"n":137,"o":3.53,"t":"2026-10-20T19:50:00Z","v":9600,"vw":3.523633},{"c":3.49,"h":3.53,"l":3.48,"n":427,"o":3.525,"t":"2026-10-20T19:55:00Z","v":42219,"vw":3.507046},{"c":3.49,"h":3.49,"l":3.49,"n":7,"o":3.49,"t":"2026-10-20T20:00:00Z","v":52000,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-20T21:00:00Z","v":4934,"vw":3.49},{"c":3.45,"h":3.46,"l":3.45,"n":9,"o":3.46,"t":"2026-10-21T13:30:00Z","v":12018,"vw":3.450123},{"c":3.51,"h":3.51,"l":3.51,"n":13,"o":3.51,"t":"2026-10-21T13:35:00Z","v":713,"vw":3.51},{"c":3.555,"h":3.555,"l":3.555,"n":2,"o":3.555,"t":"2026-10-21T13:40:00Z","v":101,"vw":3.555},{"c":3.5,"h":3.51,"l":3.5,"n":33,"o":3.51,"t":"2026-10-21T13:45:00Z","v":1658,"vw":3.503529},{"c":3.505,"h":3.52,"l":3.5,"n":29,"o":3.5,"t":"2026-10-21T13:50:00Z","v":1085,"vw":3.509822},{"c":3.485,"h":3.51,"l":3.485,"n":7,"o":3.51,"t":"2026-10-21T13:55:00Z","v":215,"vw":3.4975},{"c":3.475,"h":3.51,"l":3.475,"n":136,"o":3.49,"t":"2026-10-21T14:00:00Z","v":8306,"vw":3.495763},{"c":3.5,"h":3.5,"l":3.47,"n":60,"o":3.47,"t":"2026-10-21T14:05:00Z","v":3513,"vw":3.489789},{"c":3.485,"h":3.505,"l":3.485,"n":46,"o":3.505,"t":"2026-10-21T14:10:00Z","v":5242,"vw":3.498552},{"c":3.5,"h":3.5,"l":3.485,"n":38,"o":3.485,"t":"2026-10-21T14:15:00Z","v":1906,"vw":3.490451},{"c":3.525,"h":3.525,"l":3.5,"n":44,"o":3.5,"t":"2026-10-21T14:20:00Z","v":4596,"vw":3.5149},{"c":3.545,"h":3.555,"l":3.53,"n":57,"o":3.53,"t":"2026-10-21T14:25:00Z","v":7482,"vw":3.541155},{"c":3.545,"h":3.555,"l":3.53,"n":95,"o":3.545,"t":"2026-10-21T14:30:00Z","v":4580,"vw":3.54497},{"c":3.54,"h":3.55,"l":3.535,"n":32,"o":3.55,"t":"2026-10-21T14:35:00Z","v":1835,"vw":3.540463},{"c":3.555,"h":3.555,"l":3.55,"n":36,"o":3.55,"t":"2026-10-21T14:40:00Z","v":1311,"vw":3.553363},{"c":3.545,"h":3.55,"l":3.545,"n":49,"o":3.55,"t":"2026-10-21T14:45:00Z","v":2299,"vw":3.549202},{"c":3.54,"h":3.545,"l":3.54,"n":25,"o":3.545,"t":"2026-10-21T14:50:00Z","v":681,"vw":3.54263},{"c":3.54,"h":3.545,"l":3.54,"n":39,"o":3.545,"t":"2026-10-21T14:55:00Z","v":1058,"vw":3.542994},{"c":3.515,"h":3.535,"l":3.515,"n":44,"o":3.535,"t":"2026-10-21T15:00:00Z","v":1779,"vw":3.525555},{"c":3.52,"h":3.52,"l":3.515,"n":34,"o":3.515,"t":"2026-10-21T15:05:00Z","v":3141,"vw":3.516059},{"c":3.53,"h":3.535,"l":3.515,"n":50,"o":3.515,"t":"2026-10-21T15:10:00Z","v":3249,"vw":3.522659},{"c":3.535,"h":3.535,"l":3.5292,"n":40,"o":3.535,"t":"2026-10-21T15:15:00Z","v":1717,"vw":3.531},{"c":3.535,"h":3.535,"l":3.53,"n":25,"o":3.53,"t":"2026-10-21T15:20:00Z","v":978,"vw":3.531429},{"c":3.57,"h":3.575,"l":3.535,"n":82,"o":3.535,"t":"2026-10-21T15:25:00Z","v":6872,"vw":3.555252},{"c":3.55,"h":3.57,"l":3.545,"n":104,"o":3.57,"t":"2026-10-21T15:30:00Z","v":10487,"vw":3.552059},{"c":3.555,"h":3.555,"l":3.55,"n":31,"o":3.555,"t":"2026-10-21T15:35:00Z","v":3087,"vw":3.551933},{"c":3.555,"h":3.555,"l":3.555,"n":6,"o":3.555,"t":"2026-10-21T15:40:00Z","v":257,"vw":3.555},{"c":3.555,"h":3.5561,"l":3.555,"n":25,"o":3.5561,"t":"2026-10-21T15:45:00Z","v":1141,"vw":3.555187},{"c":3.555,"h":3.56,"l":3.555,"n":27,"o":3.555,"t":"2026-10-21T15:50:00Z","v":1617,"vw":3.555467},{"c":3.55,"h":3.555,"l":3.55,"n":33,"o":3.555,"t":"2026-10-21T15:55:00Z","v":1859,"vw":3.552387},{"c":3.565,"h":3.565,"l":3.545,"n":58,"o":3.555,"t":"2026-10-21T16:00:00Z","v":10981,"vw":3.547797},{"c":3.555,"h":3.565,"l":3.555,"n":30,"o":3.565,"t":"2026-10-21T16:05:00Z","v":1559,"vw":3.559518},{"c":3.545,"h":3.555,"l":3.545,"n":47,"o":3.55,"t":"2026-10-21T16:10:00Z","v":6031,"vw":3.548566},{"c":3.555,"h":3.555,"l":3.54,"n":46,"o":3.545,"t":"2026-10-21T16:15:00Z","v":4562,"vw":3.54925},{"c":3.5688,"h":3.5688,"l":3.555,"n":31,"o":3.555,"t":"2026-10-21T16:20:00Z","v":3137,"vw":3.556149},{"c":3.565,"h":3.565,"l":3.565,"n":9,"o":3.565,"t":"2026-10-21T16:25:00Z","v":257,"vw":3.565},{"c":3.565,"h":3.565,"l":3.565,"n":6,"o":3.565,"t":"2026-10-21T16:30:00Z","v":147,"vw":3.565},{"c":3.57,"h":3.57,"l":3.57,"n":40,"o":3.57,"t":"2026-10-21T16:35:00Z","v":2814,"vw":3.57},{"c":3.565,"h":3.585,"l":3.565,"n":51,"o":3.58,"t":"2026-10-21T16:40:00Z","v":2400,"vw":3.577143},{"c":3.575,"h":3.575,"l":3.57,"n":24,"o":3.57,"t":"2026-10-21T16:45:00Z","v":864,"vw":3.570833},{"c":3.575,"h":3.575,"l":3.575,"n":7,"o":3.575,"t":"2026-10-21T16:50:00Z","v":216,"vw":3.575},{"c":3.585,"h":3.585,"l":3.575,"n":38,"o":3.58,"t":"2026-10-21T16:55:00Z","v":1303,"vw":3.581182},{"c":3.575,"h":3.58,"l":3.575,"n":27,"o":3.58,"t":"2026-10-21T17:00:00Z","v":859,"vw":3.577439},{"c":3.58,"h":3.58,"l":3.58,"n":7,"o":3.58,"t":"2026-10-21T17:05:00Z","v":425,"vw":3.58},{"c":3.5899,"h":3.5899,"l":3.5899,"n":8,"o":3.5899,"t":"2026-10-21T17:10:00Z","v":1054,"vw":3.5899},{"c":3.585,"h":3.585,"l":3.585,"n":22,"o":3.585,"t":"2026-10-21T17:15:00Z","v":784,"vw":3.585},{"c":3.585,"h":3.585,"l":3.575,"n":71,"o":3.58,"t":"2026-10-21T17:20:00Z","v":3642,"vw":3.580492},{"c":3.575,"h":3.585,"l":3.575,"n":32,"o":3.585,"t":"2026-10-21T17:25:00Z","v":1104,"vw":3.580931},{"c":3.58,"h":3.58,"l":3.575,"n":21,"o":3.575,"t":"2026-10-21T17:30:00Z","v":1215,"vw":3.578519},{"c":3.62,"h":3.62,"l":3.59,"n":98,"o":3.59,"t":"2026-10-21T17:40:00Z","v":8056,"vw":3.608658},{"c":3.625,"h":3.63,"l":3.625,"n":18,"o":3.63,"t":"2026-10-21T17:45:00Z","v":576,"vw":3.626199},{"c":3.625,"h":3.625,"l":3.625,"n":22,"o":3.625,"t":"2026-10-21T17:50:00Z","v":1077,"vw":3.625},{"c":3.63,"h":3.63,"l":3.625,"n":24,"o":3.625,"t":"2026-10-21T17:55:00Z","v":1055,"vw":3.62875},{"c":3.62,"h":3.625,"l":3.62,"n":30,"o":3.625,"t":"2026-10-21T18:00:00Z","v":2052,"vw":3.622795},{"c":3.625,"h":3.63,"l":3.625,"n":45,"o":3.625,"t":"2026-10-21T18:05:00Z","v":3145,"vw":3.629276},{"c":3.635,"h":3.635,"l":3.63,"n":39,"o":3.63,"t":"2026-10-21T18:10:00Z","v":3484,"vw":3.630906},{"c":3.635,"h":3.645,"l":3.6312,"n":89,"o":3.64,"t":"2026-10-21T18:15:00Z","v":5462,"vw":3.639176},{"c":3.635,"h":3.635,"l":3.635,"n":31,"o":3.635,"t":"2026-10-21T18:20:00Z","v":3408,"vw":3.635},{"c":3.64,"h":3.645,"l":3.635,"n":59,"o":3.635,"t":"2026-10-21T18:25:00Z","v":4373,"vw":3.641875},{"c":3.625,"h":3.635,"l":3.625,"n":86,"o":3.635,"t":"2026-10-21T18:30:00Z","v":7583,"vw":3.630965},{"c":3.655,"h":3.665,"l":3.62,"n":227,"o":3.625,"t":"2026-10-21T18:35:00Z","v":26358,"vw":3.64451},{"c":3.625,"h":3.655,"l":3.62,"n":88,"o":3.655,"t":"2026-10-21T18:45:00Z","v":12370,"vw":3.641271},{"c":3.635,"h":3.635,"l":3.625,"n":25,"o":3.625,"t":"2026-10-21T18:50:00Z","v":1275,"vw":3.630081},{"c":3.62,"h":3.635,"l":3.62,"n":81,"o":3.635,"t":"2026-10-21T18:55:00Z","v":5065,"vw":3.624394},{"c":3.6,"h":3.615,"l":3.6,"n":90,"o":3.615,"t":"2026-10-21T19:00:00Z","v":4180,"vw":3.611323},{"c":3.595,"h":3.615,"l":3.59,"n":98,"o":3.595,"t":"2026-10-21T19:05:00Z","v":10001,"vw":3.603815},{"c":3.585,"h":3.595,"l":3.58,"n":70,"o":3.595,"t":"2026-10-21T19:10:00Z","v":5963,"vw":3.591559},{"c":3.585,"h":3.585,"l":3.58,"n":53,"o":3.585,"t":"2026-10-21T19:15:00Z","v":2544,"vw":3.58475},{"c":3.58,"h":3.585,"l":3.575,"n":73,"o":3.585,"t":"2026-10-21T19:20:00Z","v":5205,"vw":3.57824},{"c":3.575,"h":3.595,"l":3.575,"n":150,"o":3.585,"t":"2026-10-21T19:25:00Z","v":8640,"vw":3.583572},{"c":3.58,"h":3.585,"l":3.57,"n":96,"o":3.575,"t":"2026-10-21T19:30:00Z","v":4678,"vw":3.580694},{"c":3.5825,"h":3.59,"l":3.575,"n":46,"o":3.575,"t":"2026-10-21T19:35:00Z","v":2120,"vw":3.581068},{"c":3.585,"h":3.585,"l":3.575,"n":113,"o":3.585,"t":"2026-10-21T19:40:00Z","v":7914,"vw":3.581652},{"c":3.585,"h":3.59,"l":3.585,"n":62,"o":3.585,"t":"2026-10-21T19:45:00Z","v":2415,"vw":3.587427},{"c":3.585,"h":3.595,"l":3.585,"n":105,"o":3.585,"t":"2026-10-21T19:50:00Z","v":5846,"vw":3.589402},{"c":3.61,"h":3.61,"l":3.575,"n":628,"o":3.59,"t":"2026-10-21T19:55:00Z","v":53271,"vw":3.593941},{"c":3.59,"h":3.59,"l":3.59,"n":7,"o":3.59,"t":"2026-10-21T20:00:00Z","v":46599,"vw":3.59},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-21T20:45:00Z","v":1400,"vw":3.52},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-22T08:35:00Z","v":199,"vw":3.59},{"c":3.594,"h":3.61,"l":3.584,"n":30,"o":3.59,"t":"2026-10-22T13:30:00Z","v":4626,"vw":3.592521},{"c":3.624,"h":3.66,"l":3.595,"n":39,"o":3.595,"t":"2026-10-22T13:35:00Z","v":4312,"vw":3.635456},{"c":3.63,"h":3.63,"l":3.624,"n":4,"o":3.624,"t":"2026-10-22T13:40:00Z","v":252,"vw":3.626419},{"c":3.645,"h":3.645,"l":3.63,"n":29,"o":3.63,"t":"2026-10-22T13:45:00Z","v":2090,"vw":3.636188},{"c":3.655,"h":3.67,"l":3.65,"n":77,"o":3.66,"t":"2026-10-22T13:50:00Z","v":5268,"vw":3.655802},{"c":3.64,"h":3.655,"l":3.63,"n":244,"o":3.655,"t":"2026-10-22T13:55:00Z","v":58332,"vw":3.637845},{"c":3.62,"h":3.66,"l":3.615,"n":13,"o":3.66,"t":"2026-10-22T14:00:00Z","v":1346,"vw":3.652692},{"c":3.585,"h":3.61,"l":3.585,"n":20,"o":3.61,"t":"2026-10-22T14:05:00Z","v":1593,"vw":3.600385},{"c":3.57,"h":3.575,"l":3.57,"n":17,"o":3.575,"t":"2026-10-22T14:10:00Z","v":1115,"vw":3.570509},{"c":3.575,"h":3.575,"l":3.57,"n":14,"o":3.57,"t":"2026-10-22T14:15:00Z","v":527,"vw":3.571969},{"c":3.55,"h":3.57,"l":3.545,"n":65,"o":3.57,"t":"2026-10-22T14:20:00Z","v":6772,"vw":3.551506},{"c":3.52,"h":3.54,"l":3.52,"n":40,"o":3.54,"t":"2026-10-22T14:25:00Z","v":2022,"vw":3.526277},{"c":3.52,"h":3.52,"l":3.52,"n":4,"o":3.52,"t":"2026-10-22T14:30:00Z","v":257,"vw":3.52},{"c":3.545,"h":3.545,"l":3.525,"n":64,"o":3.525,"t":"2026-10-22T14:35:00Z","v":6483,"vw":3.537793},{"c":3.595,"h":3.595,"l":3.545,"n":48,"o":3.545,"t":"2026-10-22T14:40:00Z","v":3785,"vw":3.568898},{"c":3.59,"h":3.59,"l":3.575,"n":40,"o":3.59,"t":"2026-10-22T14:45:00Z","v":2965,"vw":3.58253},{"c":3.585,"h":3.5859,"l":3.58,"n":18,"o":3.58,"t":"2026-10-22T14:50:00Z","v":1567,"vw":3.582376},{"c":3.615,"h":3.62,"l":3.58,"n":39,"o":3.59,"t":"2026-10-22T14:55:00Z","v":12925,"vw":3.592154},{"c":3.585,"h":3.61,"l":3.585,"n":31,"o":3.61,"t":"2026-10-22T15:00:00Z","v":1739,"vw":3.598077},{"c":3.59,"h":3.595,"l":3.585,"n":32,"o":3.585,"t":"2026-10-22T15:05:00Z","v":2079,"vw":3.59},{"c":3.58,"h":3.585,"l":3.56,"n":114,"o":3.58,"t":"2026-10-22T15:10:00Z","v":15996,"vw":3.571532},{"c":3.6,"h":3.6,"l":3.58,"n":37,"o":3.58,"t":"2026-10-22T15:15:00Z","v":2017,"vw":3.58625},{"c":3.59,"h":3.6,"l":3.59,"n":33,"o":3.6,"t":"2026-10-22T15:20:00Z","v":2070,"vw":3.597},{"c":3.6,"h":3.6,"l":3.59,"n":31,"o":3.595,"t":"2026-10-22T15:25:00Z","v":1770,"vw":3.595357},{"c":3.605,"h":3.61,"l":3.6,"n":66,"o":3.61,"t":"2026-10-22T15:30:00Z","v":2564,"vw":3.603884},{"c":3.585,"h":3.595,"l":3.585,"n":21,"o":3.595,"t":"2026-10-22T15:35:00Z","v":573,"vw":3.59},{"c":3.585,"h":3.585,"l":3.58,"n":33,"o":3.585,"t":"2026-10-22T15:40:00Z","v":1502,"vw":3.582162},{"c":3.575,"h":3.585,"l":3.575,"n":31,"o":3.585,"t":"2026-10-22T15:45:00Z","v":1835,"vw":3.580809},{"c":3.585,"h":3.585,"l":3.58,"n":30,"o":3.58,"t":"2026-10-22T15:50:00Z","v":1179,"vw":3.581429},{"c":3.605,"h":3.62,"l":3.59,"n":81,"o":3.59,"t":"2026-10-22T15:55:00Z","v":4740,"vw":3.605009},{"c":3.6,"h":3.6,"l":3.6,"n":16,"o":3.6,"t":"2026-10-22T16:00:00Z","v":657,"vw":3.6},{"c":3.585,"h":3.595,"l":3.585,"n":53,"o":3.595,"t":"2026-10-22T16:05:00Z","v":2606,"vw":3.589688},{"c":3.595,"h":3.595,"l":3.59,"n":19,"o":3.59,"t":"2026-10-22T16:15:00Z","v":751,"vw":3.591667},{"c":3.6,"h":3.605,"l":3.595,"n":69,"o":3.6,"t":"2026-10-22T16:20:00Z","v":4242,"vw":3.600344},{"c":3.59,"h":3.6002,"l":3.59,"n":54,"o":3.6002,"t":"2026-10-22T16:25:00Z","v":4585,"vw":3.595837},{"c":3.565,"h":3.605,"l":3.565,"n":50,"o":3.6,"t":"2026-10-22T16:30:00Z","v":4471,"vw":3.581404},{"c":3.555,"h":3.575,"l":3.555,"n":28,"o":3.57,"t":"2026-10-22T16:35:00Z","v":1671,"vw":3.566897},{"c":3.56,"h":3.56,"l":3.55,"n":15,"o":3.55,"t":"2026-10-22T16:40:00Z","v":873,"vw":3.551393},{"c":3.54,"h":3.56,"l":3.54,"n":49,"o":3.56,"t":"2026-10-22T16:45:00Z","v":2883,"vw":3.547494},{"c":3.56,"h":3.56,"l":3.545,"n":49,"o":3.55,"t":"2026-10-22T16:50:00Z","v":2308,"vw":3.554799},{"c":3.565,"h":3.565,"l":3.56,"n":50,"o":3.565,"t":"2026-10-22T16:55:00Z","v":2914,"vw":3.564266},{"c":3.545,"h":3.58,"l":3.54,"n":345,"o":3.565,"t":"2026-10-22T17:00:00Z","v":26222,"vw":3.562828},{"c":3.55,"h":3.55,"l":3.54,"n":23,"o":3.54,"t":"2026-10-22T17:05:00Z","v":1559,"vw":3.54265},{"c":3.56,"h":3.565,"l":3.56,"n":38,"o":3.56,"t":"2026-10-22T17:15:00Z","v":2866,"vw":3.560229},{"c":3.56,"h":3.565,"l":3.56,"n":13,"o":3.565,"t":"2026-10-22T17:20:00Z","v":482,"vw":3.5625},{"c":3.55,"h":3.555,"l":3.55,"n":14,"o":3.555,"t":"2026-10-22T17:25:00Z","v":1227,"vw":3.55125},{"c":3.555,"h":3.555,"l":3.555,"n":2,"o":3.555,"t":"2026-10-22T17:30:00Z","v":106,"vw":3.555},{"c":3.57,"h":3.57,"l":3.5514,"n":39,"o":3.555,"t":"2026-10-22T17:35:00Z","v":2269,"vw":3.557971},{"c":3.57,"h":3.575,"l":3.57,"n":30,"o":3.575,"t":"2026-10-22T17:40:00Z","v":1463,"vw":3.5725},{"c":3.565,"h":3.57,"l":3.565,"n":24,"o":3.57,"t":"2026-10-22T17:45:00Z","v":917,"vw":3.5675},{"c":3.575,"h":3.575,"l":3.575,"n":8,"o":3.575,"t":"2026-10-22T17:50:00Z","v":736,"vw":3.575},{"c":3.57,"h":3.57,"l":3.565,"n":26,"o":3.57,"t":"2026-10-22T17:55:00Z","v":1414,"vw":3.569},{"c":3.55,"h":3.56,"l":3.55,"n":13,"o":3.56,"t":"2026-10-22T18:00:00Z","v":1189,"vw":3.558889},{"c":3.565,"h":3.565,"l":3.565,"n":24,"o":3.565,"t":"2026-10-22T18:05:00Z","v":950,"vw":3.565},{"c":3.595,"h":3.6,"l":3.57,"n":46,"o":3.57,"t":"2026-10-22T18:10:00Z","v":9590,"vw":3.582309},{"c":3.6,"h":3.605,"l":3.6,"n":54,"o":3.6,"t":"2026-10-22T18:15:00Z","v":15083,"vw":3.600036},{"c":3.595,"h":3.595,"l":3.59,"n":14,"o":3.595,"t":"2026-10-22T18:20:00Z","v":985,"vw":3.593571},{"c":3.59,"h":3.595,"l":3.59,"n":192,"o":3.595,"t":"2026-10-22T18:25:00Z","v":7858,"vw":3.591325},{"c":3.595,"h":3.595,"l":3.585,"n":69,"o":3.59,"t":"2026-10-22T18:30:00Z","v":4109,"vw":3.58959},{"c":3.59,"h":3.605,"l":3.59,"n":76,"o":3.595,"t":"2026-10-22T18:35:00Z","v":6823,"vw":3.595702},{"c":3.615,"h":3.615,"l":3.58,"n":68,"o":3.58,"t":"2026-10-22T18:40:00Z","v":9815,"vw":3.585667},{"c":3.595,"h":3.615,"l":3.595,"n":39,"o":3.615,"t":"2026-10-22T18:45:00Z","v":1788,"vw":3.604583},{"c":3.595,"h":3.605,"l":3.595,"n":30,"o":3.595,"t":"2026-10-22T18:50:00Z","v":1712,"vw":3.599},{"c":3.59,"h":3.5978,"l":3.59,"n":19,"o":3.595,"t":"2026-10-22T18:55:00Z","v":2079,"vw":3.596505},{"c":3.595,"h":3.595,"l":3.59,"n":31,"o":3.595,"t":"2026-10-22T19:00:00Z","v":1315,"vw":3.5925},{"c":3.605,"h":3.615,"l":3.595,"n":96,"o":3.595,"t":"2026-10-22T19:05:00Z","v":7802,"vw":3.605517},{"c":3.605,"h":3.61,"l":3.6,"n":39,"o":3.605,"t":"2026-10-22T19:10:00Z","v":2278,"vw":3.60556},{"c":3.605,"h":3.605,"l":3.605,"n":21,"o":3.605,"t":"2026-10-22T19:15:00Z","v":1046,"vw":3.605},{"c":3.6,"h":3.605,"l":3.6,"n":25,"o":3.605,"t":"2026-10-22T19:20:00Z","v":2109,"vw":3.604432},{"c":3.615,"h":3.615,"l":3.6,"n":105,"o":3.605,"t":"2026-10-22T19:25:00Z","v":5110,"vw":3.608604},{"c":3.585,"h":3.615,"l":3.585,"n":70,"o":3.615,"t":"2026-10-22T19:30:00Z","v":3958,"vw":3.598652},{"c":3.605,"h":3.605,"l":3.585,"n":157,"o":3.585,"t":"2026-10-22T19:35:00Z","v":9719,"vw":3.595738},{"c":3.595,"h":3.605,"l":3.595,"n":111,"o":3.605,"t":"2026-10-22T19:40:00Z","v":14754,"vw":3.603438},{"c":3.595,"h":3.61,"l":3.595,"n":98,"o":3.595,"t":"2026-10-22T19:45:00Z","v":6915,"vw":3.602313},{"c":3.605,"h":3.605,"l":3.595,"n":162,"o":3.6,"t":"2026-10-22T19:50:00Z","v":11033,"vw":3.600768},{"c":3.63,"h":3.64,"l":3.6,"n":445,"o":3.605,"t":"2026-10-22T19:55:00Z","v":39352,"vw":3.62118},{"c":3.63,"h":3.63,"l":3.63,"n":7,"o":3.63,"t":"2026-10-22T20:00:00Z","v":64348,"vw":3.63}],"history":[{"c":3.86,"h":3.995,"l":3.8,"n":3294,"o":3.96,"t":"2024-10-21T04:00:00Z","v":336922,"vw":3.869019},{"c":3.9,"h":3.9,"l":3.745,"n":5185,"o":3.84,"t":"2024-10-22T04:00:00Z","v":540646,"vw":3.832666},{"c":3.94,"h":4.04,"l":3.8125,"n":5449,"o":3.86,"t":"2024-10-23T04:00:00Z","v":590896,"vw":3.922087},{"c":3.6,"h":3.985,"l":3.59,"n":4062,"o":3.94,"t":"2024-10-24T04:00:00Z","v":424979,"vw":3.74069},{"c":3.49,"h":3.6,"l":3.48,"n":4878,"o":3.6,"t":"2024-10-25T04:00:00Z","v":436607,"vw":3.526265},{"c":3.52,"h":3.6388,"l":3.43,"n":4657,"o":3.49,"t":"2024-10-28T04:00:00Z","v":429384,"vw":3.551694},{"c":3.34,"h":3.55,"l":3.33,"n":5643,"o":3.55,"t":"2024-10-29T04:00:00Z","v":670382,"vw":3.403639},{"c":3.4,"h":3.58,"l":3.211,"n":6544,"o":3.51,"t":"2024-10-30T04:00:00Z","v":855454,"vw":3.371599},{"c":3.66,"h":3.71,"l":3.34,"n":8680,"o":3.34,"t":"2024-10-31T04:00:00Z","v":1116202,"vw":3.593759},{"c":3.87,"h":3.95,"l":3.65,"n":5364,"o":3.66,"t":"2024-11-01T04:00:00Z","v":489738,"vw":3.850627},{"c":3.7,"h":3.89,"l":3.61,"n":5089,"o":3.87,"t":"2024-11-04T05:00:00Z","v":376330,"vw":3.734466},{"c":3.77,"h":3.85,"l":3.65,"n":6319,"o":3.7,"t":"2024-11-05T05:00:00Z","v":562572,"vw":3.761703},{"c":4.19,"h":5.1,"l":4.09,"n":23469,"o":4.59,"t":"2024-11-06T05:00:00Z","v":3089887,"vw":4.466593},{"c":4.46,"h":4.87,"l":4.09,"n":13676,"o":4.12,"t":"2024-11-07T05:00:00Z","v":1477885,"vw":4.55475},{"c":4.35,"h":4.54,"l":4.19,"n":7478,"o":4.45,"t":"2024-11-08T05:00:00Z","v":731100,"vw":4.301665},{"c":4.39,"h":4.395,"l":4.18,"n":6788,"o":4.39,"t":"2024-11-11T05:00:00Z","v":567114,"vw":4.302893},{"c":4.1,"h":4.39,"l":4.01,"n":6270,"o":4.38,"t":"2024-11-12T05:00:00Z","v":612494,"vw":4.099605},{"c":3.77,"h":4.1565,"l":3.765,"n":6227,"o":4.05,"t":"2024-11-13T05:00:00Z","v":622349,"vw":3.880287},{"c":3.81,"h":3.885,"l":3.625,"n":5345,"o":3.75,"t":"2024-11-14T05:00:00Z","v":594581,"vw":3.790577},{"c":3.57,"h":3.84,"l":3.525,"n":5012,"o":3.84,"t":"2024-11-15T05:00:00Z","v":501084,"vw":3.606444},{"c":3.51,"h":3.71,"l":3.5,"n":5008,"o":3.58,"t":"2024-11-18T05:00:00Z","v":560289,"vw":3.558983},{"c":3.48,"h":3.61,"l":3.44,"n":6265,"o":3.5,"t":"2024-11-19T05:00:00Z","v":530091,"vw":3.506055},{"c":3.28,"h":3.5,"l":3.22,"n":5857,"o":3.5,"t":"2024-11-20T05:00:00Z","v":658172,"vw":3.299312},{"c":3.21,"h":3.328,"l":3.16,"n":4907,"o":3.25,"t":"2024-11-21T05:00:00Z","v":499678,"vw":3.224485},{"c":3.24,"h":3.31,"l":3.15,"n":5268,"o":3.21,"t":"2024-11-22T05:00:00Z","v":463689,"vw":3.245051},{"c":3.29,"h":3.445,"l":3.28,"n":5416,"o":3.32,"t":"2024-11-25T05:00:00Z","v":473066,"vw":3.346013},{"c":3.4,"h":3.44,"l":3.24,"n":4690,"o":3.28,"t":"2024-11-26T05:00:00Z","v":484055,"vw":3.386922},{"c":3.64,"h":3.68,"l":3.43,"n":5496,"o":3.45,"t":"2024-11-27T05:00:00Z","v":570170,"vw":3.573041},{"c":3.59,"h":3.67,"l":3.54,"n":1955,"o":3.62,"t":"2024-11-29T05:00:00Z","v":150505,"vw":3.590151},{"c":3.69,"h":3.77,"l":3.5101,"n":5123,"o":3.56,"t":"2024-12-02T05:00:00Z","v":424318,"vw":3.664714},{"c":3.44,"h":3.68,"l":3.43,"n":5937,"o":3.68,"t":"2024-12-03T05:00:00Z","v":888584,"vw":3.529555},{"c":3.49,"h":3.53,"l":3.335,"n":5333,"o":3.43,"t":"2024-12-04T05:00:00Z","v":499928,"vw":3.46448},{"c":3.39,"h":3.53,"l":3.38,"n":4820,"o":3.47,"t":"2024-12-05T05:00:00Z","v":476956,"vw":3.438142},{"c":3.5,"h":3.54,"l":3.37,"n":5059,"o":3.41,"t":"2024-12-06T05:00:00Z","v":378723,"vw":3.473444},{"c":3.48,"h":3.64,"l":3.48,"n":4407,"o":3.53,"t":"2024-12-09T05:00:00Z","v":335939,"vw":3.530236},{"c":3.34,"h":3.5,"l":3.3,"n":4101,"o":3.5,"t":"2024-12-10T05:00:00Z","v":439095,"vw":3.35722},{"c":3.41,"h":3.485,"l":3.245,"n":4939,"o":3.39,"t":"2024-12-11T05:00:00Z","v":521997,"vw":3.386371},{"c":3.4,"h":3.46,"l":3.27,"n":4106,"o":3.35,"t":"2024-12-12T05:00:00Z","v":528414,"vw":3.358463},{"c":3.2,"h":3.37,"l":3.17,"n":4310,"o":3.37,"t":"2024-12-13T05:00:00Z","v":420281,"vw":3.227011},{"c":3.23,"h":3.32,"l":3.17,"n":4284,"o":3.23,"t":"2024-12-16T05:00:00Z","v":410028,"vw":3.235174},{"c":3.34,"h":3.38,"l":3.16,"n":4615,"o":3.21,"t":"2024-12-17T05:00:00Z","v":524395,"vw":3.304294},{"c":3.21,"h":3.45,"l":3.14,"n":7794,"o":3.37,"t":"2024-12-18T05:00:00Z","v":878102,"vw":3.27581},{"c":3.18,"h":3.28,"l":3.1,"n":4312,"o":3.28,"t":"2024-12-19T05:00:00Z","v":531679,"vw":3.163703},{"c":3.18,"h":3.26,"l":3.13,"n":4060,"o":3.13,"t":"2024-12-20T05:00:00Z","v":722134,"vw":3.181568},{"c":3.23,"h":3.31,"l":3.13,"n":4339,"o":3.2,"t":"2024-12-23T05:00:00Z","v":457448,"vw":3.223621},{"c":3.26,"h":3.26,"l":3.14,"n":1786,"o":3.22,"t":"2024-12-24T05:00:00Z","v":185550,"vw":3.217579},{"c":3.26,"h":3.3,"l":3.18,"n":2653,"o":3.22,"t":"2024-12-26T05:00:00Z","v":274790,"vw":3.249291},{"c":3.23,"h":3.29,"l":3.085,"n":3942,"o":3.22,"t":"2024-12-27T05:00:00Z","v":434696,"vw":3.171705},{"c":3.23,"h":3.265,"l":3.0825,"n":3467,"o":3.18,"t":"2024-12-30T05:00:00Z","v":407582,"vw":3.188011},{"c":3.25,"h":3.31,"l":3.144,"n":3933,"o":3.28,"t":"2024-12-31T05:00:00Z","v":330422,"vw":3.222825},{"c":3.3,"h":3.385,"l":3.235,"n":4070,"o":3.28,"t":"2025-01-02T05:00:00Z","v":352116,"vw":3.291392},{"c":3.46,"h":3.49,"l":3.33,"n":4789,"o":3.34,"t":"2025-01-03T05:00:00Z","v":540034,"vw":3.43299},{"c":3.49,"h":3.6,"l":3.43,"n":5983,"o":3.48,"t":"2025-01-06T05:00:00Z","v":606825,"vw":3.512035},{"c":3.41,"h":3.5487,"l":3.37,"n":3838,"o":3.48,"t":"2025-01-07T05:00:00Z","v":356565,"vw":3.435615},{"c":3.35,"h":3.41,"l":3.27,"n":3509,"o":3.41,"t":"2025-01-08T05:00:00Z","v":472140,"vw":3.339364},{"c":3.18,"h":3.29,"l":3.12,"n":4359,"o":3.29,"t":"2025-01-10T05:00:00Z","v":411365,"vw":3.17638},{"c":3.17,"h":3.19,"l":3.045,"n":4709,"o":3.15,"t":"2025-01-13T05:00:00Z","v":639637,"vw":3.109034},{"c":3.04,"h":3.2,"l":3,"n":3991,"o":3.19,"t":"2025-01-14T05:00:00Z","v":479389,"vw":3.035191},{"c":3.19,"h":3.22,"l":3.04,"n":5366,"o":3.1,"t":"2025-01-15T05:00:00Z","v":674641,"vw":3.142967},{"c":3.03,"h":3.21,"l":2.975,"n":5230,"o":3.21,"t":"2025-01-16T05:00:00Z","v":599678,"vw":3.033608},{"c":3,"h":3.1,"l":2.95,"n":4674,"o":3.06,"t":"2025-01-17T05:00:00Z","v":576188,"vw":3.020914},{"c":3,"h":3.03,"l":2.91,"n":5571,"o":2.99,"t":"2025-01-21T05:00:00Z","v":584809,"vw":2.977459},{"c":3.08,"h":3.12,"l":3.01,"n":6595,"o":3.03,"t":"2025-01-22T05:00:00Z","v":831791,"vw":3.075553},{"c":3.16,"h":3.185,"l":3.055,"n":4648,"o":3.08,"t":"2025-01-23T05:00:00Z","v":597500,"vw":3.137575},{"c":3.23,"h":3.365,"l":3.075,"n":5338,"o":3.17,"t":"2025-01-24T05:00:00Z","v":715803,"vw":3.20392},{"c":3.19,"h":3.33,"l":3.11,"n":4992,"o":3.21,"t":"2025-01-27T05:00:00Z","v":635700,"vw":3.201258},{"c":3.23,"h":3.285,"l":3.135,"n":4789,"o":3.2,"t":"2025-01-28T05:00:00Z","v":528438,"vw":3.208414},{"c":3.03,"h":3.25,"l":3.0054,"n":5549,"o":3.21,"t":"2025-01-29T05:00:00Z","v":663128,"vw":3.096998},{"c":3.01,"h":3.085,"l":2.93,"n":8589,"o":3.05,"t":"2025-01-30T05:00:00Z","v":1112868,"vw":3.001571},{"c":3,"h":3.155,"l":2.96,"n":6544,"o":3.04,"t":"2025-01-31T05:00:00Z","v":1071053,"vw":3.048582},{"c":2.85,"h":2.98,"l":2.84,"n":4877,"o":2.91,"t":"2025-02-03T05:00:00Z","v":750664,"vw":2.881233},{"c":2.85,"h":2.945,"l":2.79,"n":4472,"o":2.84,"t":"2025-02-04T05:00:00Z","v":501228,"vw":2.856707},{"c":2.98,"h":3.02,"l":2.82,"n":7744,"o":2.85,"t":"2025-02-05T05:00:00Z","v":1010150,"vw":2.931405},{"c":2.77,"h":3,"l":2.75,"n":5751,"o":2.97,"t":"2025-02-06T05:00:00Z","v":922220,"vw":2.807659},{"c":2.6,"h":2.77,"l":2.59,"n":5766,"o":2.77,"t":"2025-02-07T05:00:00Z","v":1152347,"vw":2.643146},{"c":2.54,"h":2.645,"l":2.5317,"n":4770,"o":2.62,"t":"2025-02-10T05:00:00Z","v":741300,"vw":2.570543},{"c":2.4,"h":2.53,"l":2.37,"n":5421,"o":2.51,"t":"2025-02-11T05:00:00Z","v":1159263,"vw":2.446178},{"c":2.4,"h":2.43,"l":2.34,"n":3589,"o":2.41,"t":"2025-02-12T05:00:00Z","v":445872,"vw":2.386013},{"c":2.46,"h":2.485,"l":2.37,"n":3967,"o":2.43,"t":"2025-02-13T05:00:00Z","v":425396,"vw":2.446309},{"c":2.56,"h":2.59,"l":2.46,"n":3898,"o":2.49,"t":"2025-02-14T05:00:00Z","v":395337,"vw":2.542384},{"c":2.86,"h":2.9,"l":2.57,"n":7721,"o":2.61,"t":"2025-02-18T05:00:00Z","v":1296696,"vw":2.817815},{"c":2.91,"h":2.95,"l":2.77,"n":4905,"o":2.88,"t":"2025-02-19T05:00:00Z","v":709981,"vw":2.876268},{"c":2.88,"h":2.93,"l":2.785,"n":4233,"o":2.88,"t":"2025-02-20T05:00:00Z","v":528521,"vw":2.870847},{"c":2.76,"h":2.93,"l":2.76,"n":4707,"o":2.92,"t":"2025-02-21T05:00:00Z","v":600736,"vw":2.825922},{"c":2.65,"h":2.785,"l":2.65,"n":4760,"o":2.75,"t":"2025-02-24T05:00:00Z","v":491584,"vw":2.692299},{"c":2.54,"h":2.67,"l":2.4803,"n":3797,"o":2.67,"t":"2025-02-25T05:00:00Z","v":415590,"vw":2.544703},{"c":2.49,"h":2.63,"l":2.445,"n":4872,"o":2.54,"t":"2025-02-26T05:00:00Z","v":654202,"vw":2.499588},{"c":2.4,"h":2.565,"l":2.4,"n":3833,"o":2.49,"t":"2025-02-27T05:00:00Z","v":627483,"vw":2.472756},{"c":2.46,"h":2.46,"l":2.33,"n":4023,"o":2.4,"t":"2025-02-28T05:00:00Z","v":536265,"vw":2.410856},{"c":2.28,"h":2.5,"l":2.26,"n":3135,"o":2.46,"t":"2025-03-03T05:00:00Z","v":351613,"vw":2.341125},{"c":2.32,"h":2.34,"l":2.15,"n":5826,"o":2.27,"t":"2025-03-04T05:00:00Z","v":740504,"vw":2.276465},{"c":2.38,"h":2.42,"l":2.32,"n":3616,"o":2.32,"t":"2025-03-05T05:00:00Z","v":414169,"vw":2.363375},{"c":2.42,"h":2.4799,"l":2.36,"n":5352,"o":2.38,"t":"2025-03-06T05:00:00Z","v":765821,"vw":2.433587},{"c":2.27,"h":2.44,"l":2.25,"n":3415,"o":2.38,"t":"2025-03-07T05:00:00Z","v":546265,"vw":2.28814},{"c":2.235,"h":2.31,"l":2.2,"n":4130,"o":2.23,"t":"2025-03-10T04:00:00Z","v":380656,"vw":2.25182},{"c":2.29,"h":2.31,"l":2.16,"n":4464,"o":2.25,"t":"2025-03-11T04:00:00Z","v":451768,"vw":2.240097},{"c":2.38,"h":2.485,"l":2.295,"n":4015,"o":2.31,"t":"2025-03-12T04:00:00Z","v":499472,"vw":2.401313},{"c":2.2,"h":2.415,"l":2.17,"n":3436,"o":2.39,"t":"2025-03-13T04:00:00Z","v":341915,"vw":2.22772},{"c":2.22,"h":2.27,"l":2.17,"n":3931,"o":2.24,"t":"2025-03-14T04:00:00Z","v":381551,"vw":2.215507},{"c":2.18,"h":2.23,"l":2.135,"n":3512,"o":2.22,"t":"2025-03-17T04:00:00Z","v":308154,"vw":2.181523},{"c":2.05,"h":2.2,"l":2.04,"n":3563,"o":2.19,"t":"2025-03-18T04:00:00Z","v":452534,"vw":2.069166},{"c":2.18,"h":2.2,"l":2.03,"n":3767,"o":2.05,"t":"2025-03-19T04:00:00Z","v":540838,"vw":2.124366},{"c":2.1,"h":2.24,"l":2.1,"n":3392,"o":2.16,"t":"2025-03-20T04:00:00Z","v":395286,"vw":2.141166},{"c":1.995,"h":2.18,"l":1.89,"n":5663,"o":2.08,"t":"2025-03-21T04:00:00Z","v":1168098,"vw":1.99347},{"c":1.96,"h":2.08,"l":1.93,"n":5056,"o":2.03,"t":"2025-03-24T04:00:00Z","v":558243,"vw":1.979553},{"c":1.79,"h":1.925,"l":1.755,"n":5846,"o":1.89,"t":"2025-03-25T04:00:00Z","v":1167924,"vw":1.803401},{"c":1.56,"h":1.79,"l":1.55,"n":4330,"o":1.79,"t":"2025-03-26T04:00:00Z","v":1565021,"vw":1.641072},{"c":1.48,"h":1.5407,"l":1.46,"n":3870,"o":1.53,"t":"2025-03-27T04:00:00Z","v":949922,"vw":1.490284},{"c":1.26,"h":1.51,"l":1.26,"n":7155,"o":1.49,"t":"2025-03-28T04:00:00Z","v":1844364,"vw":1.346979},{"c":1.27,"h":1.3,"l":1.17,"n":6567,"o":1.27,"t":"2025-03-31T04:00:00Z","v":1541306,"vw":1.225365},{"c":1.22,"h":1.299,"l":1.17,"n":6609,"o":1.26,"t":"2025-04-01T04:00:00Z","v":955720,"vw":1.217556},{"c":1.22,"h":1.25,"l":1.18,"n":4755,"o":1.2,"t":"2025-04-02T04:00:00Z","v":714923,"vw":1.221038},{"c":1.15,"h":1.19,"l":1.1,"n":4482,"o":1.18,"t":"2025-04-03T04:00:00Z","v":759707,"vw":1.149735},{"c":1.06,"h":1.13,"l":1.04,"n":6572,"o":1.1,"t":"2025-04-04T04:00:00Z","v":925743,"vw":1.069847},{"c":1.1,"h":1.115,"l":0.9896,"n":8474,"o":1.03,"t":"2025-04-07T04:00:00Z","v":2067055,"vw":1.051544},{"c":1.1,"h":1.15,"l":1.055,"n":7798,"o":1.1,"t":"2025-04-08T04:00:00Z","v":1725425,"vw":1.096715},{"c":1.27,"h":1.305,"l":1.02,"n":8118,"o":1.06,"t":"2025-04-09T04:00:00Z","v":1789195,"vw":1.174951},{"c":1.25,"h":1.29,"l":1.14,"n":5061,"o":1.27,"t":"2025-04-10T04:00:00Z","v":792773,"vw":1.225781},{"c":1.29,"h":1.315,"l":1.2,"n":3362,"o":1.23,"t":"2025-04-11T04:00:00Z","v":527734,"vw":1.277748},{"c":1.27,"h":1.33,"l":1.2,"n":4524,"o":1.32,"t":"2025-04-14T04:00:00Z","v":706303,"vw":1.267764},{"c":1.26,"h":1.34,"l":1.25,"n":2669,"o":1.25,"t":"2025-04-15T04:00:00Z","v":335249,"vw":1.280323},{"c":1.18,"h":1.2895,"l":1.1,"n":4625,"o":1.24,"t":"2025-04-16T04:00:00Z","v":705150,"vw":1.16639},{"c":1.26,"h":1.28,"l":1.115,"n":4413,"o":1.2,"t":"2025-04-17T04:00:00Z","v":759739,"vw":1.216545},{"c":1.39,"h":1.47,"l":1.2,"n":4958,"o":1.2,"t":"2025-04-21T04:00:00Z","v":785724,"vw":1.367022},{"c":1.52,"h":1.55,"l":1.335,"n":5896,"o":1.42,"t":"2025-04-22T04:00:00Z","v":896821,"vw":1.468598},{"c":1.71,"h":1.79,"l":1.57,"n":7078,"o":1.58,"t":"2025-04-23T04:00:00Z","v":1053507,"vw":1.684919},{"c":1.79,"h":1.81,"l":1.64,"n":5982,"o":1.71,"t":"2025-04-24T04:00:00Z","v":837426,"vw":1.720961},{"c":1.71,"h":1.8,"l":1.64,"n":5541,"o":1.8,"t":"2025-04-25T04:00:00Z","v":837467,"vw":1.706048},{"c":1.64,"h":1.74,"l":1.575,"n":3124,"o":1.7,"t":"2025-04-28T04:00:00Z","v":315214,"vw":1.636017},{"c":1.6,"h":1.66,"l":1.58,"n":3878,"o":1.62,"t":"2025-04-29T04:00:00Z","v":368331,"vw":1.619059},{"c":1.735,"h":1.77,"l":1.535,"n":5987,"o":1.57,"t":"2025-04-30T04:00:00Z","v":873958,"vw":1.701289},{"c":1.68,"h":1.73,"l":1.62,"n":3177,"o":1.73,"t":"2025-05-01T04:00:00Z","v":467702,"vw":1.672943},{"c":1.75,"h":1.815,"l":1.7,"n":5306,"o":1.73,"t":"2025-05-02T04:00:00Z","v":660531,"vw":1.748953},{"c":1.64,"h":1.74,"l":1.63,"n":2166,"o":1.72,"t":"2025-05-05T04:00:00Z","v":304870,"vw":1.669106},{"c":1.47,"h":1.63,"l":1.47,"n":4164,"o":1.6,"t":"2025-05-06T04:00:00Z","v":693284,"vw":1.52304},{"c":1.49,"h":1.5199,"l":1.445,"n":2161,"o":1.51,"t":"2025-05-07T04:00:00Z","v":363122,"vw":1.479658},{"c":1.54,"h":1.56,"l":1.425,"n":3034,"o":1.5,"t":"2025-05-08T04:00:00Z","v":299048,"vw":1.516034},{"c":1.43,"h":1.6,"l":1.42,"n":2673,"o":1.56,"t":"2025-05-09T04:00:00Z","v":264175,"vw":1.464327},{"c":1.59,"h":1.62,"l":1.5,"n":4198,"o":1.52,"t":"2025-05-12T04:00:00Z","v":433997,"vw":1.577914},{"c":1.54,"h":1.62,"l":1.51,"n":3511,"o":1.62,"t":"2025-05-13T04:00:00Z","v":538589,"vw":1.545582},{"c":1.55,"h":1.635,"l":1.5101,"n":3674,"o":1.52,"t":"2025-05-14T04:00:00Z","v":432698,"vw":1.559219},{"c":1.54,"h":1.55,"l":1.45,"n":2186,"o":1.51,"t":"2025-05-15T04:00:00Z","v":236711,"vw":1.504198},{"c":1.58,"h":1.62,"l":1.5077,"n":2857,"o":1.54,"t":"2025-05-16T04:00:00Z","v":402261,"vw":1.581606},{"c":1.59,"h":1.64,"l":1.53,"n":1969,"o":1.57,"t":"2025-05-19T04:00:00Z","v":228383,"vw":1.574202},{"c":1.57,"h":1.61,"l":1.555,"n":2255,"o":1.57,"t":"2025-05-20T04:00:00Z","v":247888,"vw":1.577061},{"c":1.49,"h":1.575,"l":1.4592,"n":2758,"o":1.53,"t":"2025-05-21T04:00:00Z","v":389895,"vw":1.507559},{"c":1.58,"h":1.585,"l":1.442,"n":2965,"o":1.47,"t":"2025-05-22T04:00:00Z","v":301924,"vw":1.54463},{"c":1.51,"h":1.57,"l":1.48,"n":2101,"o":1.56,"t":"2025-05-23T04:00:00Z","v":274037,"vw":1.515293},{"c":1.485,"h":1.58,"l":1.47,"n":2595,"o":1.52,"t":"2025-05-27T04:00:00Z","v":291866,"vw":1.510295},{"c":1.39,"h":1.48,"l":1.37,"n":3585,"o":1.48,"t":"2025-05-28T04:00:00Z","v":435157,"vw":1.423948},{"c":1.4,"h":1.48,"l":1.36,"n":2939,"o":1.42,"t":"2025-05-29T04:00:00Z","v":248505,"vw":1.427199},{"c":1.36,"h":1.445,"l":1.3,"n":3414,"o":1.38,"t":"2025-05-30T04:00:00Z","v":526605,"vw":1.368961},{"c":1.39,"h":1.445,"l":1.335,"n":5280,"o":1.37,"t":"2025-06-02T04:00:00Z","v":407660,"vw":1.398222},{"c":1.51,"h":1.5286,"l":1.35,"n":3737,"o":1.4,"t":"2025-06-03T04:00:00Z","v":360967,"vw":1.480146},{"c":1.5,"h":1.535,"l":1.49,"n":3614,"o":1.51,"t":"2025-06-04T04:00:00Z","v":396155,"vw":1.50568},{"c":1.45,"h":1.5,"l":1.42,"n":2890,"o":1.5,"t":"2025-06-05T04:00:00Z","v":257661,"vw":1.464122},{"c":1.78,"h":1.855,"l":1.4896,"n":7636,"o":1.49,"t":"2025-06-06T04:00:00Z","v":1910376,"vw":1.73982},{"c":1.64,"h":1.81,"l":1.63,"n":3751,"o":1.8,"t":"2025-06-09T04:00:00Z","v":389446,"vw":1.683556},{"c":1.78,"h":2.17,"l":1.78,"n":118523,"o":2.005,"t":"2025-06-10T04:00:00Z","v":25908672,"vw":1.994728},{"c":1.71,"h":2.01,"l":1.7,"n":15610,"o":1.82,"t":"2025-06-11T04:00:00Z","v":3355622,"vw":1.849394},{"c":1.55,"h":1.68,"l":1.55,"n":6759,"o":1.66,"t":"2025-06-12T04:00:00Z","v":1616525,"vw":1.597943},{"c":1.52,"h":1.595,"l":1.48,"n":5866,"o":1.5,"t":"2025-06-13T04:00:00Z","v":955190,"vw":1.540652},{"c":1.5,"h":1.57,"l":1.46,"n":4783,"o":1.55,"t":"2025-06-16T04:00:00Z","v":706834,"vw":1.508567},{"c":1.37,"h":1.5023,"l":1.37,"n":4939,"o":1.48,"t":"2025-06-17T04:00:00Z","v":849901,"vw":1.42929},{"c":1.37,"h":1.445,"l":1.33,"n":3823,"o":1.35,"t":"2025-06-18T04:00:00Z","v":792729,"vw":1.388758},{"c":1.31,"h":1.4,"l":1.304,"n":3234,"o":1.39,"t":"2025-06-20T04:00:00Z","v":731838,"vw":1.327391},{"c":1.32,"h":1.37,"l":1.27,"n":3800,"o":1.3,"t":"2025-06-23T04:00:00Z","v":601715,"vw":1.314354},{"c":1.34,"h":1.41,"l":1.26,"n":4704,"o":1.26,"t":"2025-06-24T04:00:00Z","v":796320,"vw":1.355903},{"c":1.31,"h":1.355,"l":1.28,"n":5104,"o":1.32,"t":"2025-06-25T04:00:00Z","v":597107,"vw":1.32057},{"c":1.27,"h":1.33,"l":1.265,"n":6098,"o":1.31,"t":"2025-06-26T04:00:00Z","v":1068696,"vw":1.286365},{"c":1.19,"h":1.29,"l":1.185,"n":6849,"o":1.29,"t":"2025-06-27T04:00:00Z","v":9535364,"vw":1.19854},{"c":1.21,"h":1.265,"l":1.2,"n":4727,"o":1.23,"t":"2025-06-30T04:00:00Z","v":716591,"vw":1.224603},{"c":1.26,"h":1.325,"l":1.19,"n":4824,"o":1.2,"t":"2025-07-01T04:00:00Z","v":931137,"vw":1.253086},{"c":1.38,"h":1.4065,"l":1.26,"n":5755,"o":1.26,"t":"2025-07-02T04:00:00Z","v":836540,"vw":1.3455},{"c":1.46,"h":1.47,"l":1.36,"n":3226,"o":1.38,"t":"2025-07-03T04:00:00Z","v":699979,"vw":1.437502},{"c":1.36,"h":1.45,"l":1.34,"n":2686,"o":1.45,"t":"2025-07-07T04:00:00Z","v":534100,"vw":1.392109},{"c":1.47,"h":1.51,"l":1.335,"n":5021,"o":1.35,"t":"2025-07-08T04:00:00Z","v":1082768,"vw":1.454867},{"c":1.59,"h":1.6,"l":1.465,"n":5623,"o":1.48,"t":"2025-07-09T04:00:00Z","v":1295594,"vw":1.561446},{"c":1.58,"h":1.65,"l":1.55,"n":5185,"o":1.6,"t":"2025-07-10T04:00:00Z","v":1161973,"vw":1.582465},{"c":1.61,"h":1.62,"l":1.52,"n":4204,"o":1.58,"t":"2025-07-11T04:00:00Z","v":766498,"vw":1.567995},{"c":1.58,"h":1.63,"l":1.545,"n":2293,"o":1.61,"t":"2025-07-14T04:00:00Z","v":343477,"vw":1.590419},{"c":1.49,"h":1.595,"l":1.49,"n":2382,"o":1.57,"t":"2025-07-15T04:00:00Z","v":410160,"vw":1.530632},{"c":1.52,"h":1.575,"l":1.47,"n":3740,"o":1.5,"t":"2025-07-16T04:00:00Z","v":796000,"vw":1.530515},{"c":1.54,"h":1.605,"l":1.51,"n":3333,"o":1.51,"t":"2025-07-17T04:00:00Z","v":586453,"vw":1.558886},{"c":1.48,"h":1.595,"l":1.47,"n":2463,"o":1.56,"t":"2025-07-18T04:00:00Z","v":381878,"vw":1.515638},{"c":1.47,"h":1.56,"l":1.47,"n":2356,"o":1.48,"t":"2025-07-21T04:00:00Z","v":306320,"vw":1.514542},{"c":1.54,"h":1.58,"l":1.47,"n":3301,"o":1.47,"t":"2025-07-22T04:00:00Z","v":628067,"vw":1.534144},{"c":1.81,"h":1.83,"l":1.55,"n":7487,"o":1.57,"t":"2025-07-23T04:00:00Z","v":1918582,"vw":1.72534},{"c":1.78,"h":1.88,"l":1.75,"n":4141,"o":1.79,"t":"2025-07-24T04:00:00Z","v":996171,"vw":1.813889},{"c":1.71,"h":1.78,"l":1.67,"n":2443,"o":1.78,"t":"2025-07-25T04:00:00Z","v":516104,"vw":1.6965},{"c":1.67,"h":1.76,"l":1.665,"n":3414,"o":1.72,"t":"2025-07-28T04:00:00Z","v":524788,"vw":1.714949},{"c":1.58,"h":1.67,"l":1.58,"n":1955,"o":1.67,"t":"2025-07-29T04:00:00Z","v":363648,"vw":1.610634},{"c":1.54,"h":1.6038,"l":1.47,"n":6548,"o":1.58,"t":"2025-07-30T04:00:00Z","v":1454480,"vw":1.53061},{"c":1.56,"h":1.635,"l":1.51,"n":4695,"o":1.53,"t":"2025-07-31T04:00:00Z","v":664126,"vw":1.560501},{"c":1.58,"h":1.62,"l":1.49,"n":4904,"o":1.49,"t":"2025-08-01T04:00:00Z","v":1046477,"vw":1.569831},{"c":1.64,"h":1.665,"l":1.531,"n":2303,"o":1.6,"t":"2025-08-04T04:00:00Z","v":291557,"vw":1.609322},{"c":1.69,"h":1.715,"l":1.58,"n":4083,"o":1.62,"t":"2025-08-05T04:00:00Z","v":590110,"vw":1.66128},{"c":1.61,"h":1.71,"l":1.59,"n":2219,"o":1.71,"t":"2025-08-06T04:00:00Z","v":303863,"vw":1.618935},{"c":1.61,"h":1.6236,"l":1.54,"n":2776,"o":1.62,"t":"2025-08-07T04:00:00Z","v":256381,"vw":1.584435},{"c":1.54,"h":1.64,"l":1.5,"n":1359,"o":1.64,"t":"2025-08-08T04:00:00Z","v":221900,"vw":1.536289},{"c":1.47,"h":1.58,"l":1.46,"n":2888,"o":1.55,"t":"2025-08-11T04:00:00Z","v":493985,"vw":1.495007},{"c":1.47,"h":1.5,"l":1.43,"n":2568,"o":1.47,"t":"2025-08-12T04:00:00Z","v":435107,"vw":1.460733},{"c":1.66,"h":1.67,"l":1.46,"n":3179,"o":1.46,"t":"2025-08-13T04:00:00Z","v":530683,"vw":1.616672},{"c":1.62,"h":1.65,"l":1.525,"n":2833,"o":1.59,"t":"2025-08-14T04:00:00Z","v":489405,"vw":1.565355},{"c":1.58,"h":1.63,"l":1.535,"n":3619,"o":1.6,"t":"2025-08-15T04:00:00Z","v":530577,"vw":1.578899},{"c":1.52,"h":1.62,"l":1.515,"n":3013,"o":1.56,"t":"2025-08-18T04:00:00Z","v":685136,"vw":1.569529},{"c":1.49,"h":1.59,"l":1.48,"n":2983,"o":1.5,"t":"2025-08-19T04:00:00Z","v":476190,"vw":1.516751},{"c":1.49,"h":1.505,"l":1.45,"n":2590,"o":1.49,"t":"2025-08-20T04:00:00Z","v":298411,"vw":1.482986},{"c":1.44,"h":1.49,"l":1.44,"n":2199,"o":1.49,"t":"2025-08-21T04:00:00Z","v":305498,"vw":1.457624},{"c":1.69,"h":1.7,"l":1.51,"n":7067,"o":1.51,"t":"2025-08-22T04:00:00Z","v":1526504,"vw":1.610645},{"c":1.64,"h":1.79,"l":1.64,"n":4904,"o":1.725,"t":"2025-08-25T04:00:00Z","v":912020,"vw":1.702094},{"c":1.81,"h":1.87,"l":1.625,"n":6059,"o":1.665,"t":"2025-08-26T04:00:00Z","v":1402192,"vw":1.77499},{"c":1.72,"h":1.85,"l":1.72,"n":3856,"o":1.8,"t":"2025-08-27T04:00:00Z","v":527069,"vw":1.77896},{"c":1.7,"h":1.8,"l":1.6913,"n":3051,"o":1.75,"t":"2025-08-28T04:00:00Z","v":660333,"vw":1.73613},{"c":1.77,"h":1.795,"l":1.7107,"n":5305,"o":1.72,"t":"2025-08-29T04:00:00Z","v":854236,"vw":1.760585},{"c":1.74,"h":1.93,"l":1.73,"n":6846,"o":1.77,"t":"2025-09-02T04:00:00Z","v":1534529,"vw":1.834867},{"c":1.91,"h":1.975,"l":1.73,"n":7170,"o":1.74,"t":"2025-09-03T04:00:00Z","v":1480657,"vw":1.903243},{"c":1.94,"h":2.04,"l":1.84,"n":6367,"o":1.93,"t":"2025-09-04T04:00:00Z","v":1066857,"vw":1.940155},{"c":2,"h":2.22,"l":1.94,"n":10159,"o":1.98,"t":"2025-09-05T04:00:00Z","v":2801658,"vw":2.079795},{"c":1.76,"h":1.97,"l":1.74,"n":6069,"o":1.97,"t":"2025-09-08T04:00:00Z","v":1468515,"vw":1.808482},{"c":1.73,"h":1.79,"l":1.68,"n":3697,"o":1.74,"t":"2025-09-09T04:00:00Z","v":654780,"vw":1.714823},{"c":1.72,"h":1.75,"l":1.69,"n":3074,"o":1.72,"t":"2025-09-10T04:00:00Z","v":479249,"vw":1.71609},{"c":1.65,"h":1.765,"l":1.62,"n":4464,"o":1.72,"t":"2025-09-11T04:00:00Z","v":1052873,"vw":1.669772},{"c":1.59,"h":1.64,"l":1.57,"n":2594,"o":1.64,"t":"2025-09-12T04:00:00Z","v":491576,"vw":1.594306},{"c":1.56,"h":1.62,"l":1.52,"n":3138,"o":1.6,"t":"2025-09-15T04:00:00Z","v":919898,"vw":1.556284},{"c":1.47,"h":1.6087,"l":1.46,"n":5137,"o":1.56,"t":"2025-09-16T04:00:00Z","v":1057580,"vw":1.504342},{"c":1.53,"h":1.625,"l":1.48,"n":3612,"o":1.49,"t":"2025-09-17T04:00:00Z","v":780966,"vw":1.549589},{"c":1.73,"h":1.745,"l":1.56,"n":4109,"o":1.56,"t":"2025-09-18T04:00:00Z","v":887770,"vw":1.667423},{"c":1.62,"h":1.75,"l":1.6,"n":2788,"o":1.75,"t":"2025-09-19T04:00:00Z","v":925321,"vw":1.644128},{"c":1.73,"h":1.75,"l":1.58,"n":2362,"o":1.62,"t":"2025-09-22T04:00:00Z","v":399322,"vw":1.693073},{"c":1.66,"h":1.75,"l":1.65,"n":1697,"o":1.75,"t":"2025-09-23T04:00:00Z","v":343807,"vw":1.684324},{"c":1.72,"h":1.82,"l":1.64,"n":2800,"o":1.65,"t":"2025-09-24T04:00:00Z","v":673822,"vw":1.746846},{"c":1.65,"h":1.69,"l":1.63,"n":1862,"o":1.69,"t":"2025-09-25T04:00:00Z","v":357217,"vw":1.653274},{"c":1.73,"h":1.74,"l":1.65,"n":2868,"o":1.67,"t":"2025-09-26T04:00:00Z","v":515444,"vw":1.700127},{"c":1.75,"h":1.77,"l":1.7,"n":3338,"o":1.74,"t":"2025-09-29T04:00:00Z","v":565546,"vw":1.731643},{"c":1.68,"h":1.775,"l":1.65,"n":4874,"o":1.73,"t":"2025-09-30T04:00:00Z","v":570388,"vw":1.68235},{"c":1.7,"h":1.82,"l":1.68,"n":3232,"o":1.68,"t":"2025-10-01T04:00:00Z","v":457152,"vw":1.74988},{"c":1.71,"h":1.74,"l":1.66,"n":2563,"o":1.71,"t":"2025-10-02T04:00:00Z","v":578607,"vw":1.687988},{"c":1.78,"h":1.83,"l":1.71,"n":4755,"o":1.72,"t":"2025-10-03T04:00:00Z","v":735511,"vw":1.766404},{"c":1.76,"h":1.81,"l":1.735,"n":2515,"o":1.78,"t":"2025-10-06T04:00:00Z","v":648642,"vw":1.756697},{"c":1.72,"h":1.7986,"l":1.69,"n":2044,"o":1.79,"t":"2025-10-07T04:00:00Z","v":278596,"vw":1.718567},{"c":1.78,"h":1.83,"l":1.72,"n":3386,"o":1.72,"t":"2025-10-08T04:00:00Z","v":593658,"vw":1.787461},{"c":1.75,"h":1.79,"l":1.71,"n":3663,"o":1.78,"t":"2025-10-09T04:00:00Z","v":563419,"vw":1.74549},{"c":1.69,"h":1.77,"l":1.65,"n":2724,"o":1.77,"t":"2025-10-10T04:00:00Z","v":572905,"vw":1.687367},{"c":1.64,"h":1.71,"l":1.635,"n":3290,"o":1.69,"t":"2025-10-13T04:00:00Z","v":486283,"vw":1.659168},{"c":1.61,"h":1.6892,"l":1.56,"n":2932,"o":1.61,"t":"2025-10-14T04:00:00Z","v":383749,"vw":1.604548},{"c":1.69,"h":1.77,"l":1.62,"n":2702,"o":1.62,"t":"2025-10-15T04:00:00Z","v":480343,"vw":1.711994},{"c":1.69,"h":1.75,"l":1.66,"n":3529,"o":1.71,"t":"2025-10-16T04:00:00Z","v":486952,"vw":1.696941},{"c":1.65,"h":1.74,"l":1.6425,"n":3061,"o":1.68,"t":"2025-10-17T04:00:00Z","v":464528,"vw":1.686457},{"c":1.71,"h":1.8056,"l":1.66,"n":3664,"o":1.66,"t":"2025-10-20T04:00:00Z","v":817895,"vw":1.743967},{"c":2.02,"h":2.03,"l":1.705,"n":10380,"o":1.71,"t":"2025-10-21T04:00:00Z","v":3379647,"vw":1.927486},{"c":1.95,"h":2.15,"l":1.865,"n":7842,"o":2.03,"t":"2025-10-22T04:00:00Z","v":1645789,"vw":1.998047},{"c":1.83,"h":1.93,"l":1.83,"n":3303,"o":1.92,"t":"2025-10-23T04:00:00Z","v":562366,"vw":1.868959},{"c":1.84,"h":1.89,"l":1.81,"n":2404,"o":1.85,"t":"2025-10-24T04:00:00Z","v":406136,"vw":1.848725},{"c":1.91,"h":1.94,"l":1.83,"n":4359,"o":1.86,"t":"2025-10-27T04:00:00Z","v":623930,"vw":1.899138},{"c":1.85,"h":1.94,"l":1.85,"n":2681,"o":1.9,"t":"2025-10-28T04:00:00Z","v":360957,"vw":1.881791},{"c":1.69,"h":1.86,"l":1.66,"n":9419,"o":1.85,"t":"2025-10-29T04:00:00Z","v":1799842,"vw":1.710498},{"c":1.595,"h":1.7,"l":1.58,"n":4601,"o":1.69,"t":"2025-10-30T04:00:00Z","v":982081,"vw":1.628212},{"c":1.66,"h":1.68,"l":1.56,"n":5157,"o":1.6,"t":"2025-10-31T04:00:00Z","v":853956,"vw":1.606726},{"c":1.58,"h":1.69,"l":1.54,"n":4818,"o":1.65,"t":"2025-11-03T05:00:00Z","v":533449,"vw":1.577078},{"c":1.45,"h":1.565,"l":1.43,"n":5743,"o":1.54,"t":"2025-11-04T05:00:00Z","v":676978,"vw":1.484542},{"c":1.44,"h":1.4926,"l":1.4,"n":3690,"o":1.48,"t":"2025-11-05T05:00:00Z","v":485515,"vw":1.438792},{"c":1.36,"h":1.43,"l":1.35,"n":3062,"o":1.43,"t":"2025-11-06T05:00:00Z","v":628874,"vw":1.397927},{"c":1.37,"h":1.37,"l":1.29,"n":2949,"o":1.36,"t":"2025-11-07T05:00:00Z","v":527204,"vw":1.324908},{"c":1.43,"h":1.45,"l":1.37,"n":3023,"o":1.37,"t":"2025-11-10T05:00:00Z","v":474745,"vw":1.408888},{"c":1.52,"h":1.54,"l":1.42,"n":3132,"o":1.45,"t":"2025-11-11T05:00:00Z","v":516751,"vw":1.496346},{"c":1.47,"h":1.55,"l":1.455,"n":4132,"o":1.53,"t":"2025-11-12T05:00:00Z","v":785401,"vw":1.485518},{"c":1.6,"h":1.74,"l":1.53,"n":13818,"o":1.66,"t":"2025-11-13T05:00:00Z","v":2844289,"vw":1.612868},{"c":1.5,"h":1.6054,"l":1.485,"n":8489,"o":1.58,"t":"2025-11-14T05:00:00Z","v":1801989,"vw":1.534593},{"c":1.51,"h":1.6355,"l":1.48,"n":8188,"o":1.5,"t":"2025-11-17T05:00:00Z","v":1523855,"vw":1.562356},{"c":1.54,"h":1.58,"l":1.48,"n":5272,"o":1.51,"t":"2025-11-18T05:00:00Z","v":933300,"vw":1.544096},{"c":1.42,"h":1.55,"l":1.415,"n":4357,"o":1.52,"t":"2025-11-19T05:00:00Z","v":738157,"vw":1.457544},{"c":1.37,"h":1.505,"l":1.37,"n":4003,"o":1.43,"t":"2025-11-20T05:00:00Z","v":686155,"vw":1.413287},{"c":1.4,"h":1.42,"l":1.33,"n":3475,"o":1.37,"t":"2025-11-21T05:00:00Z","v":731823,"vw":1.381352},{"c":1.42,"h":1.4675,"l":1.39,"n":5849,"o":1.4,"t":"2025-11-24T05:00:00Z","v":880694,"vw":1.425911},{"c":1.45,"h":1.47,"l":1.4,"n":4289,"o":1.45,"t":"2025-11-25T05:00:00Z","v":754793,"vw":1.434988},{"c":1.48,"h":1.4994,"l":1.42,"n":2838,"o":1.44,"t":"2025-11-26T05:00:00Z","v":397973,"vw":1.467497},{"c":1.53,"h":1.55,"l":1.48,"n":1751,"o":1.505,"t":"2025-11-28T05:00:00Z","v":366150,"vw":1.529246},{"c":1.46,"h":1.51,"l":1.43,"n":3456,"o":1.51,"t":"2025-12-01T05:00:00Z","v":454017,"vw":1.464231},{"c":1.42,"h":1.503,"l":1.4,"n":3191,"o":1.47,"t":"2025-12-02T05:00:00Z","v":488176,"vw":1.423053},{"c":1.4,"h":1.465,"l":1.37,"n":7436,"o":1.41,"t":"2025-12-03T05:00:00Z","v":2133862,"vw":1.411705},{"c":1.38,"h":1.47,"l":1.365,"n":9204,"o":1.4,"t":"2025-12-04T05:00:00Z","v":2643704,"vw":1.411394},{"c":1.37,"h":1.405,"l":1.3245,"n":13481,"o":1.39,"t":"2025-12-05T05:00:00Z","v":5122986,"vw":1.360979},{"c":1.33,"h":1.4,"l":1.32,"n":5789,"o":1.4,"t":"2025-12-08T05:00:00Z","v":3064460,"vw":1.344675},{"c":1.39,"h":1.42,"l":1.33,"n":4267,"o":1.33,"t":"2025-12-09T05:00:00Z","v":1161721,"vw":1.390174},{"c":1.4,"h":1.43,"l":1.37,"n":5063,"o":1.41,"t":"2025-12-10T05:00:00Z","v":1613485,"vw":1.399764},{"c":1.41,"h":1.43,"l":1.391,"n":4009,"o":1.4,"t":"2025-12-11T05:00:00Z","v":1050356,"vw":1.415281},{"c":1.4,"h":1.45,"l":1.38,"n":2673,"o":1.44,"t":"2025-12-12T05:00:00Z","v":662463,"vw":1.41646},{"c":1.37,"h":1.435,"l":1.37,"n":4605,"o":1.4,"t":"2025-12-15T05:00:00Z","v":1251627,"vw":1.388116},{"c":1.35,"h":1.425,"l":1.3442,"n":6048,"o":1.37,"t":"2025-12-16T05:00:00Z","v":2431975,"vw":1.370086},{"c":1.61,"h":1.65,"l":1.32,"n":15778,"o":1.35,"t":"2025-12-17T05:00:00Z","v":10955572,"vw":1.422208},{"c":1.57,"h":1.66,"l":1.53,"n":9812,"o":1.6,"t":"2025-12-18T05:00:00Z","v":2789228,"vw":1.586046},{"c":1.5,"h":1.61,"l":1.5,"n":10275,"o":1.57,"t":"2025-12-19T05:00:00Z","v":3653172,"vw":1.532367},{"c":1.59,"h":1.64,"l":1.5,"n":4306,"o":1.5,"t":"2025-12-22T05:00:00Z","v":1276345,"vw":1.587658},{"c":1.6,"h":1.69,"l":1.6,"n":3084,"o":1.62,"t":"2025-12-23T05:00:00Z","v":1017103,"vw":1.63529},{"c":1.62,"h":1.63,"l":1.555,"n":3102,"o":1.6,"t":"2025-12-24T05:00:00Z","v":492750,"vw":1.596248},{"c":1.61,"h":1.62,"l":1.57,"n":1945,"o":1.62,"t":"2025-12-26T05:00:00Z","v":444246,"vw":1.597085},{"c":1.6,"h":1.6299,"l":1.5647,"n":2148,"o":1.62,"t":"2025-12-29T05:00:00Z","v":566485,"vw":1.596108},{"c":1.56,"h":1.63,"l":1.55,"n":3909,"o":1.61,"t":"2025-12-30T05:00:00Z","v":1284237,"vw":1.575615},{"c":1.61,"h":1.655,"l":1.54,"n":3817,"o":1.54,"t":"2025-12-31T05:00:00Z","v":910614,"vw":1.610837},{"c":1.61,"h":1.645,"l":1.58,"n":3458,"o":1.61,"t":"2026-01-02T05:00:00Z","v":895511,"vw":1.618377},{"c":1.72,"h":1.7455,"l":1.61,"n":3599,"o":1.61,"t":"2026-01-05T05:00:00Z","v":1517601,"vw":1.690862},{"c":1.7,"h":1.75,"l":1.67,"n":4071,"o":1.72,"t":"2026-01-06T05:00:00Z","v":827936,"vw":1.707213},{"c":1.81,"h":1.89,"l":1.72,"n":5264,"o":1.72,"t":"2026-01-07T05:00:00Z","v":1765628,"vw":1.819872},{"c":1.79,"h":1.8,"l":1.75,"n":2987,"o":1.8,"t":"2026-01-08T05:00:00Z","v":607280,"vw":1.773382},{"c":1.83,"h":1.9,"l":1.79,"n":3190,"o":1.81,"t":"2026-01-09T05:00:00Z","v":1063056,"vw":1.861234},{"c":1.79,"h":1.85,"l":1.71,"n":3739,"o":1.85,"t":"2026-01-12T05:00:00Z","v":918028,"vw":1.767225},{"c":1.75,"h":1.85,"l":1.73,"n":3750,"o":1.8,"t":"2026-01-13T05:00:00Z","v":993691,"vw":1.779604},{"c":1.78,"h":1.81,"l":1.75,"n":2083,"o":1.75,"t":"2026-01-14T05:00:00Z","v":461441,"vw":1.779928},{"c":1.7,"h":1.78,"l":1.695,"n":2525,"o":1.78,"t":"2026-01-15T05:00:00Z","v":488057,"vw":1.732959},{"c":1.72,"h":1.765,"l":1.7,"n":4227,"o":1.7,"t":"2026-01-16T05:00:00Z","v":1296752,"vw":1.718199},{"c":1.75,"h":1.82,"l":1.68,"n":4804,"o":1.7,"t":"2026-01-20T05:00:00Z","v":1173687,"vw":1.755016},{"c":1.74,"h":1.78,"l":1.73,"n":2610,"o":1.75,"t":"2026-01-21T05:00:00Z","v":392899,"vw":1.757946},{"c":1.76,"h":1.86,"l":1.615,"n":9365,"o":1.77,"t":"2026-01-22T05:00:00Z","v":2949083,"vw":1.752494},{"c":1.8,"h":1.82,"l":1.695,"n":3938,"o":1.75,"t":"2026-01-23T05:00:00Z","v":1110084,"vw":1.747757},{"c":1.83,"h":1.89,"l":1.75,"n":3540,"o":1.82,"t":"2026-01-26T05:00:00Z","v":927262,"vw":1.833183},{"c":1.84,"h":1.8595,"l":1.76,"n":3066,"o":1.83,"t":"2026-01-27T05:00:00Z","v":530739,"vw":1.819965},{"c":1.8,"h":1.86,"l":1.79,"n":2509,"o":1.84,"t":"2026-01-28T05:00:00Z","v":543441,"vw":1.818054},{"c":1.93,"h":1.97,"l":1.78,"n":4632,"o":1.81,"t":"2026-01-29T05:00:00Z","v":1253892,"vw":1.909309},{"c":1.83,"h":1.92,"l":1.735,"n":7028,"o":1.89,"t":"2026-01-30T05:00:00Z","v":1027511,"vw":1.808156},{"c":1.75,"h":1.86,"l":1.75,"n":2113,"o":1.86,"t":"2026-02-02T05:00:00Z","v":425457,"vw":1.804045},{"c":1.75,"h":1.8,"l":1.695,"n":2869,"o":1.76,"t":"2026-02-03T05:00:00Z","v":548527,"vw":1.743629},{"c":1.73,"h":1.755,"l":1.655,"n":5638,"o":1.75,"t":"2026-02-04T05:00:00Z","v":1264659,"vw":1.700297},{"c":1.7,"h":1.735,"l":1.67,"n":4705,"o":1.68,"t":"2026-02-05T05:00:00Z","v":954941,"vw":1.697769},{"c":1.81,"h":1.815,"l":1.695,"n":3259,"o":1.71,"t":"2026-02-06T05:00:00Z","v":793842,"vw":1.752991},{"c":1.8,"h":1.83,"l":1.71,"n":2460,"o":1.8,"t":"2026-02-09T05:00:00Z","v":371292,"vw":1.787643},{"c":1.71,"h":1.81,"l":1.71,"n":2537,"o":1.78,"t":"2026-02-10T05:00:00Z","v":338745,"vw":1.741931},{"c":1.72,"h":1.735,"l":1.675,"n":2464,"o":1.73,"t":"2026-02-11T05:00:00Z","v":320525,"vw":1.713613},{"c":1.71,"h":1.73,"l":1.66,"n":2364,"o":1.7,"t":"2026-02-12T05:00:00Z","v":479698,"vw":1.692947},{"c":1.71,"h":1.775,"l":1.71,"n":1829,"o":1.72,"t":"2026-02-13T05:00:00Z","v":233669,"vw":1.733596},{"c":1.7,"h":1.725,"l":1.68,"n":2240,"o":1.71,"t":"2026-02-17T05:00:00Z","v":325856,"vw":1.702523},{"c":1.7,"h":1.73,"l":1.685,"n":1421,"o":1.69,"t":"2026-02-18T05:00:00Z","v":178520,"vw":1.705834},{"c":1.73,"h":1.74,"l":1.675,"n":1385,"o":1.69,"t":"2026-02-19T05:00:00Z","v":201015,"vw":1.710854},{"c":1.7,"h":1.7371,"l":1.69,"n":1451,"o":1.72,"t":"2026-02-20T05:00:00Z","v":197745,"vw":1.7042},{"c":1.75,"h":1.775,"l":1.7,"n":1741,"o":1.7,"t":"2026-02-23T05:00:00Z","v":426736,"vw":1.742144},{"c":1.73,"h":1.765,"l":1.595,"n":9302,"o":1.615,"t":"2026-02-24T05:00:00Z","v":2143055,"vw":1.676022},{"c":1.92,"h":1.99,"l":1.73,"n":6259,"o":1.73,"t":"2026-02-25T05:00:00Z","v":1168124,"vw":1.917178},{"c":1.98,"h":2.005,"l":1.89,"n":5088,"o":1.92,"t":"2026-02-26T05:00:00Z","v":606001,"vw":1.963139},{"c":1.99,"h":2.01,"l":1.92,"n":4462,"o":1.96,"t":"2026-02-27T05:00:00Z","v":541001,"vw":1.974392},{"c":1.94,"h":2.005,"l":1.91,"n":3877,"o":1.96,"t":"2026-03-02T05:00:00Z","v":529543,"vw":1.961321},{"c":1.9,"h":1.93,"l":1.81,"n":3535,"o":1.88,"t":"2026-03-03T05:00:00Z","v":539188,"vw":1.875082},{"c":2.08,"h":2.085,"l":1.89,"n":4978,"o":1.92,"t":"2026-03-04T05:00:00Z","v":926356,"vw":2.011867},{"c":2.14,"h":2.1794,"l":2.01,"n":6560,"o":2.07,"t":"2026-03-05T05:00:00Z","v":1022550,"vw":2.109526},{"c":2.23,"h":2.26,"l":2.1,"n":6613,"o":2.11,"t":"2026-03-06T05:00:00Z","v":947274,"vw":2.194014},{"c":2.36,"h":2.44,"l":2.25,"n":7406,"o":2.25,"t":"2026-03-09T04:00:00Z","v":1084874,"vw":2.355759},{"c":3.43,"h":3.5,"l":2.41,"n":62736,"o":2.42,"t":"2026-03-10T04:00:00Z","v":14024013,"vw":3.201169},{"c":3.34,"h":3.54,"l":3.12,"n":22601,"o":3.42,"t":"2026-03-11T04:00:00Z","v":4061448,"vw":3.287774},{"c":3.12,"h":3.385,"l":3.05,"n":9519,"o":3.32,"t":"2026-03-12T04:00:00Z","v":1436847,"vw":3.148053},{"c":3,"h":3.25,"l":2.9701,"n":8875,"o":3.18,"t":"2026-03-13T04:00:00Z","v":1027743,"vw":3.068933},{"c":3.1,"h":3.2297,"l":2.9834,"n":9167,"o":3.03,"t":"2026-03-16T04:00:00Z","v":1240575,"vw":3.145814},{"c":3.08,"h":3.19,"l":3.04,"n":3926,"o":3.12,"t":"2026-03-17T04:00:00Z","v":411487,"vw":3.104647},{"c":2.98,"h":3.115,"l":2.9112,"n":5238,"o":3.06,"t":"2026-03-18T04:00:00Z","v":921903,"vw":3.009312},{"c":2.9,"h":2.975,"l":2.81,"n":6615,"o":2.96,"t":"2026-03-19T04:00:00Z","v":781547,"vw":2.890478},{"c":2.86,"h":2.93,"l":2.805,"n":4540,"o":2.87,"t":"2026-03-20T04:00:00Z","v":644172,"vw":2.865158},{"c":2.92,"h":3.01,"l":2.73,"n":6957,"o":2.86,"t":"2026-03-23T04:00:00Z","v":797112,"vw":2.900399},{"c":2.73,"h":2.88,"l":2.71,"n":6070,"o":2.88,"t":"2026-03-24T04:00:00Z","v":663872,"vw":2.759027},{"c":3.17,"h":3.21,"l":2.78,"n":11955,"o":2.78,"t":"2026-03-25T04:00:00Z","v":1659033,"vw":3.056546},{"c":3.18,"h":3.26,"l":3.03,"n":8186,"o":3.14,"t":"2026-03-26T04:00:00Z","v":883301,"vw":3.159424},{"c":2.93,"h":3.185,"l":2.85,"n":9455,"o":3.16,"t":"2026-03-27T04:00:00Z","v":954018,"vw":2.937082},{"c":2.76,"h":2.95,"l":2.73,"n":5822,"o":2.95,"t":"2026-03-30T04:00:00Z","v":568246,"vw":2.808},{"c":2.89,"h":2.965,"l":2.82,"n":3503,"o":2.84,"t":"2026-03-31T04:00:00Z","v":281714,"vw":2.879943},{"c":2.9,"h":2.96,"l":2.85,"n":4441,"o":2.89,"t":"2026-04-01T04:00:00Z","v":425219,"vw":2.905295},{"c":3.07,"h":3.16,"l":2.83,"n":6582,"o":2.83,"t":"2026-04-02T04:00:00Z","v":713849,"vw":3.06294},{"c":3.18,"h":3.32,"l":3.09,"n":9147,"o":3.09,"t":"2026-04-06T04:00:00Z","v":1035586,"vw":3.219167},{"c":3.35,"h":3.485,"l":3.13,"n":9368,"o":3.18,"t":"2026-04-07T04:00:00Z","v":1334716,"vw":3.365693},{"c":3.45,"h":3.5,"l":3.31,"n":10032,"o":3.49,"t":"2026-04-08T04:00:00Z","v":1217997,"vw":3.393516},{"c":3.44,"h":3.49,"l":3.3,"n":6798,"o":3.49,"t":"2026-04-09T04:00:00Z","v":769870,"vw":3.394764},{"c":3.6,"h":3.88,"l":3.535,"n":14040,"o":3.7,"t":"2026-04-10T04:00:00Z","v":2061931,"vw":3.678669},{"c":3.47,"h":3.62,"l":3.36,"n":8304,"o":3.575,"t":"2026-04-13T04:00:00Z","v":925752,"vw":3.468579},{"c":3.49,"h":3.635,"l":3.475,"n":6809,"o":3.53,"t":"2026-04-14T04:00:00Z","v":782372,"vw":3.543014},{"c":3.52,"h":3.715,"l":3.495,"n":5389,"o":3.51,"t":"2026-04-15T04:00:00Z","v":649863,"vw":3.593641},{"c":3.41,"h":3.565,"l":3.365,"n":3332,"o":3.54,"t":"2026-04-16T04:00:00Z","v":405074,"vw":3.417944},{"c":3.46,"h":3.545,"l":3.425,"n":5181,"o":3.48,"t":"2026-04-17T04:00:00Z","v":533298,"vw":3.475978},{"c":3.48,"h":3.64,"l":3.465,"n":5973,"o":3.51,"t":"2026-04-20T04:00:00Z","v":808169,"vw":3.552896},{"c":3.47,"h":3.66,"l":3.455,"n":6885,"o":3.54,"t":"2026-04-21T04:00:00Z","v":721719,"vw":3.530508},{"c":3.42,"h":3.54,"l":3.39,"n":6031,"o":3.52,"t":"2026-04-22T04:00:00Z","v":453398,"vw":3.447261},{"c":3.18,"h":3.43,"l":3.17,"n":6207,"o":3.43,"t":"2026-04-23T04:00:00Z","v":565590,"vw":3.25012},{"c":3.19,"h":3.24,"l":3.1,"n":7060,"o":3.17,"t":"2026-04-24T04:00:00Z","v":589626,"vw":3.18318},{"c":3.05,"h":3.3199,"l":3.04,"n":7208,"o":3.27,"t":"2026-04-27T04:00:00Z","v":414545,"vw":3.158729},{"c":3.01,"h":3.145,"l":2.965,"n":5130,"o":3.05,"t":"2026-04-28T04:00:00Z","v":399419,"vw":3.027827},{"c":2.94,"h":3.005,"l":2.9011,"n":4566,"o":2.96,"t":"2026-04-29T04:00:00Z","v":423889,"vw":2.939152},{"c":3.08,"h":3.12,"l":2.9,"n":6780,"o":2.95,"t":"2026-04-30T04:00:00Z","v":553845,"vw":3.047967},{"c":3.13,"h":3.17,"l":2.955,"n":5540,"o":3.02,"t":"2026-05-01T04:00:00Z","v":490616,"vw":3.108177},{"c":3.2,"h":3.4,"l":3.13,"n":6788,"o":3.15,"t":"2026-05-04T04:00:00Z","v":665820,"vw":3.234701},{"c":3.15,"h":3.3,"l":3.1,"n":8030,"o":3.2,"t":"2026-05-05T04:00:00Z","v":621594,"vw":3.154227},{"c":3.01,"h":3.18,"l":2.97,"n":9613,"o":3.15,"t":"2026-05-06T04:00:00Z","v":1156738,"vw":3.016068},{"c":2.94,"h":3.06,"l":2.85,"n":5189,"o":3.02,"t":"2026-05-07T04:00:00Z","v":499747,"vw":2.938567},{"c":3,"h":3.095,"l":2.9,"n":7372,"o":2.96,"t":"2026-05-08T04:00:00Z","v":814246,"vw":3.013263},{"c":2.95,"h":3.055,"l":2.93,"n":8754,"o":3,"t":"2026-05-11T04:00:00Z","v":891066,"vw":2.968314},{"c":3.52,"h":3.84,"l":3.36,"n":69816,"o":3.45,"t":"2026-05-12T04:00:00Z","v":9610125,"vw":3.615658},{"c":3.45,"h":3.6,"l":3.28,"n":15497,"o":3.45,"t":"2026-05-13T04:00:00Z","v":1634671,"vw":3.446139},{"c":4.16,"h":4.31,"l":3.45,"n":27235,"o":3.61,"t":"2026-05-14T04:00:00Z","v":3657336,"vw":3.987051},{"c":4.25,"h":4.35,"l":4.04,"n":16913,"o":4.13,"t":"2026-05-15T04:00:00Z","v":1998002,"vw":4.215941},{"c":4.35,"h":4.56,"l":4.1,"n":15386,"o":4.175,"t":"2026-05-18T04:00:00Z","v":1352974,"vw":4.299531},{"c":4.52,"h":4.635,"l":4.33,"n":13923,"o":4.39,"t":"2026-05-19T04:00:00Z","v":1704635,"vw":4.515286},{"c":4.46,"h":4.63,"l":4.35,"n":10395,"o":4.52,"t":"2026-05-20T04:00:00Z","v":836379,"vw":4.479481},{"c":4.24,"h":4.49,"l":4.235,"n":11220,"o":4.4,"t":"2026-05-21T04:00:00Z","v":870775,"vw":4.326436},{"c":4.53,"h":4.6401,"l":4.36,"n":12611,"o":4.46,"t":"2026-05-22T04:00:00Z","v":1104381,"vw":4.514449},{"c":4.47,"h":4.515,"l":4.3,"n":11775,"o":4.5,"t":"2026-05-26T04:00:00Z","v":1052630,"vw":4.405049},{"c":4.38,"h":4.635,"l":4.34,"n":10223,"o":4.45,"t":"2026-05-27T04:00:00Z","v":674960,"vw":4.461547},{"c":4.21,"h":4.372,"l":4.21,"n":6779,"o":4.34,"t":"2026-05-28T04:00:00Z","v":470821,"vw":4.273271},{"c":4.16,"h":4.28,"l":4.13,"n":6926,"o":4.14,"t":"2026-05-29T04:00:00Z","v":597499,"vw":4.176001},{"c":4.14,"h":4.26,"l":4.052,"n":14860,"o":4.14,"t":"2026-06-01T04:00:00Z","v":555655,"vw":4.147016},{"c":4.05,"h":4.205,"l":4.0324,"n":6656,"o":4.13,"t":"2026-06-02T04:00:00Z","v":492550,"vw":4.098949},{"c":4.2,"h":4.295,"l":4,"n":10815,"o":4.06,"t":"2026-06-03T04:00:00Z","v":629081,"vw":4.209176},{"c":4.25,"h":4.455,"l":4.15,"n":7875,"o":4.19,"t":"2026-06-04T04:00:00Z","v":520473,"vw":4.310208},{"c":3.91,"h":4.29,"l":3.87,"n":6382,"o":4.27,"t":"2026-06-05T04:00:00Z","v":560070,"vw":4.000105},{"c":3.88,"h":4.055,"l":3.84,"n":7787,"o":3.89,"t":"2026-06-08T04:00:00Z","v":641190,"vw":3.923189},{"c":3.91,"h":4.09,"l":3.87,"n":8280,"o":3.92,"t":"2026-06-09T04:00:00Z","v":532381,"vw":3.95405},{"c":3.87,"h":4.04,"l":3.825,"n":6704,"o":3.9,"t":"2026-06-10T04:00:00Z","v":501209,"vw":3.88016},{"c":4.01,"h":4.08,"l":3.81,"n":8798,"o":3.84,"t":"2026-06-11T04:00:00Z","v":712683,"vw":3.983477},{"c":3.96,"h":4.12,"l":3.93,"n":6840,"o":3.98,"t":"2026-06-12T04:00:00Z","v":513199,"vw":3.999405},{"c":4.13,"h":4.245,"l":3.96,"n":9656,"o":3.96,"t":"2026-06-15T04:00:00Z","v":620498,"vw":4.120075},{"c":3.88,"h":4.15,"l":3.845,"n":7205,"o":4.15,"t":"2026-06-16T04:00:00Z","v":548436,"vw":3.923977},{"c":3.96,"h":4.07,"l":3.85,"n":7564,"o":3.85,"t":"2026-06-17T04:00:00Z","v":649616,"vw":3.972072},{"c":4.13,"h":4.17,"l":3.965,"n":8656,"o":4.02,"t":"2026-06-18T04:00:00Z","v":973010,"vw":4.090238},{"c":4.58,"h":4.595,"l":4,"n":21561,"o":4.01,"t":"2026-06-22T04:00:00Z","v":2039961,"vw":4.31586},{"c":4.69,"h":4.94,"l":4.555,"n":13295,"o":4.57,"t":"2026-06-23T04:00:00Z","v":1491044,"vw":4.744924},{"c":4.78,"h":5.08,"l":4.56,"n":18341,"o":4.7,"t":"2026-06-24T04:00:00Z","v":1941817,"vw":4.826804},{"c":4.66,"h":5.035,"l":4.565,"n":13329,"o":4.75,"t":"2026-06-25T04:00:00Z","v":1125706,"vw":4.703611},{"c":4.81,"h":4.86,"l":4.555,"n":12157,"o":4.67,"t":"2026-06-26T04:00:00Z","v":8516855,"vw":4.801746},{"c":4.86,"h":4.95,"l":4.7,"n":15900,"o":4.8,"t":"2026-06-29T04:00:00Z","v":1364711,"vw":4.86199},{"c":4.62,"h":4.96,"l":4.57,"n":11783,"o":4.86,"t":"2026-06-30T04:00:00Z","v":832409,"vw":4.681734},{"c":4.62,"h":4.76,"l":4.495,"n":11918,"o":4.62,"t":"2026-07-01T04:00:00Z","v":763317,"vw":4.601244},{"c":4.71,"h":4.925,"l":4.555,"n":9208,"o":4.64,"t":"2026-07-02T04:00:00Z","v":861197,"vw":4.752562},{"c":4.57,"h":5.06,"l":4.565,"n":10885,"o":4.9,"t":"2026-07-06T04:00:00Z","v":833607,"vw":4.732841},{"c":4.75,"h":4.78,"l":4.39,"n":11284,"o":4.6,"t":"2026-07-07T04:00:00Z","v":941327,"vw":4.681106},{"c":4.66,"h":4.78,"l":4.56,"n":10075,"o":4.69,"t":"2026-07-08T04:00:00Z","v":701230,"vw":4.645598},{"c":4.57,"h":4.65,"l":4.46,"n":9269,"o":4.63,"t":"2026-07-09T04:00:00Z","v":691954,"vw":4.547247},{"c":4.33,"h":4.57,"l":4.155,"n":8403,"o":4.55,"t":"2026-07-10T04:00:00Z","v":744718,"vw":4.31155},{"c":4.5,"h":4.545,"l":4.2,"n":14269,"o":4.3,"t":"2026-07-13T04:00:00Z","v":1124166,"vw":4.435898},{"c":4.29,"h":4.52,"l":4.27,"n":9858,"o":4.5,"t":"2026-07-14T04:00:00Z","v":1279766,"vw":4.367624},{"c":4.32,"h":4.35,"l":4.145,"n":7593,"o":4.29,"t":"2026-07-15T04:00:00Z","v":592238,"vw":4.26481},{"c":4.12,"h":4.32,"l":4.005,"n":8478,"o":4.29,"t":"2026-07-16T04:00:00Z","v":898813,"vw":4.113094},{"c":4.49,"h":4.52,"l":4.055,"n":11339,"o":4.08,"t":"2026-07-17T04:00:00Z","v":1031742,"vw":4.400133},{"c":4.32,"h":4.63,"l":4.29,"n":8042,"o":4.6,"t":"2026-07-20T04:00:00Z","v":603182,"vw":4.37861},{"c":4.54,"h":4.555,"l":4.31,"n":9291,"o":4.31,"t":"2026-07-21T04:00:00Z","v":648405,"vw":4.444956},{"c":4.3,"h":4.61,"l":4.245,"n":5553,"o":4.55,"t":"2026-07-22T04:00:00Z","v":502510,"vw":4.334513},{"c":4.01,"h":4.29,"l":4,"n":6705,"o":4.21,"t":"2026-07-23T04:00:00Z","v":575834,"vw":4.086211},{"c":3.7,"h":4.05,"l":3.36,"n":21840,"o":4.01,"t":"2026-07-24T04:00:00Z","v":2653960,"vw":3.66572},{"c":4,"h":4.045,"l":3.7,"n":6726,"o":3.7,"t":"2026-07-27T04:00:00Z","v":666172,"vw":3.96317},{"c":3.85,"h":4.06,"l":3.68,"n":9475,"o":4.01,"t":"2026-07-28T04:00:00Z","v":874986,"vw":3.805747},{"c":3.67,"h":3.88,"l":3.66,"n":5532,"o":3.84,"t":"2026-07-29T04:00:00Z","v":414036,"vw":3.72216},{"c":3.78,"h":3.82,"l":3.66,"n":3842,"o":3.68,"t":"2026-07-30T04:00:00Z","v":274231,"vw":3.764221},{"c":3.69,"h":3.795,"l":3.61,"n":6377,"o":3.79,"t":"2026-07-31T04:00:00Z","v":410844,"vw":3.699737},{"c":3.82,"h":3.867,"l":3.675,"n":5442,"o":3.72,"t":"2026-08-03T04:00:00Z","v":497575,"vw":3.77458},{"c":3.9,"h":3.98,"l":3.78,"n":7002,"o":3.82,"t":"2026-08-04T04:00:00Z","v":875835,"vw":3.86484},{"c":3.9,"h":4.02,"l":3.865,"n":3767,"o":3.92,"t":"2026-08-05T04:00:00Z","v":263630,"vw":3.915181},{"c":4.01,"h":4.055,"l":3.875,"n":6919,"o":3.95,"t":"2026-08-06T04:00:00Z","v":756146,"vw":3.948343},{"c":4.04,"h":4.05,"l":3.89,"n":3775,"o":4.03,"t":"2026-08-07T04:00:00Z","v":295967,"vw":3.993226},{"c":4.08,"h":4.115,"l":3.9688,"n":4564,"o":4.07,"t":"2026-08-10T04:00:00Z","v":366562,"vw":4.067496},{"c":3.92,"h":4.14,"l":3.9,"n":5443,"o":4.09,"t":"2026-08-11T04:00:00Z","v":479246,"vw":3.959232},{"c":4.02,"h":4.085,"l":3.96,"n":4399,"o":4,"t":"2026-08-12T04:00:00Z","v":338889,"vw":4.018793},{"c":4.08,"h":4.3091,"l":4.005,"n":12036,"o":4.07,"t":"2026-08-13T04:00:00Z","v":1366370,"vw":4.194107},{"c":4.22,"h":4.24,"l":3.785,"n":7361,"o":3.845,"t":"2026-08-14T04:00:00Z","v":838512,"vw":3.975135},{"c":4.06,"h":4.3,"l":4.005,"n":6173,"o":4.21,"t":"2026-08-17T04:00:00Z","v":638447,"vw":4.129296},{"c":4.09,"h":4.165,"l":3.985,"n":5704,"o":4.07,"t":"2026-08-18T04:00:00Z","v":430389,"vw":4.08537},{"c":4.17,"h":4.27,"l":4.105,"n":5281,"o":4.16,"t":"2026-08-19T04:00:00Z","v":411889,"vw":4.17324},{"c":4.055,"h":4.19,"l":4.0177,"n":5119,"o":4.14,"t":"2026-08-20T04:00:00Z","v":309341,"vw":4.092341},{"c":4.1,"h":4.195,"l":4.035,"n":4509,"o":4.09,"t":"2026-08-21T04:00:00Z","v":271530,"vw":4.094766},{"c":4.02,"h":4.08,"l":3.965,"n":4580,"o":4.07,"t":"2026-08-24T04:00:00Z","v":432783,"vw":4.025426},{"c":4.17,"h":4.195,"l":4.04,"n":4149,"o":4.04,"t":"2026-08-25T04:00:00Z","v":363147,"vw":4.145046},{"c":4.04,"h":4.16,"l":4.04,"n":4330,"o":4.16,"t":"2026-08-26T04:00:00Z","v":262247,"vw":4.082473},{"c":4.08,"h":4.16,"l":4.05,"n":4463,"o":4.05,"t":"2026-08-27T04:00:00Z","v":319822,"vw":4.100954},{"c":4.13,"h":4.15,"l":3.975,"n":6090,"o":4.06,"t":"2026-08-28T04:00:00Z","v":541006,"vw":4.065184},{"c":3.99,"h":4.13,"l":3.92,"n":5809,"o":4.12,"t":"2026-08-31T04:00:00Z","v":542809,"vw":4.007405},{"c":4.04,"h":4.095,"l":3.89,"n":6070,"o":3.98,"t":"2026-09-01T04:00:00Z","v":499509,"vw":4.021258},{"c":4.32,"h":4.37,"l":4.045,"n":7133,"o":4.05,"t":"2026-09-02T04:00:00Z","v":578983,"vw":4.218962},{"c":4.25,"h":4.3199,"l":4.145,"n":9424,"o":4.29,"t":"2026-09-03T04:00:00Z","v":476979,"vw":4.22742},{"c":4.4,"h":4.49,"l":4.175,"n":5249,"o":4.2,"t":"2026-09-04T04:00:00Z","v":441943,"vw":4.389021},{"c":4.32,"h":4.43,"l":4.11,"n":4875,"o":4.29,"t":"2026-09-08T04:00:00Z","v":419004,"vw":4.312932},{"c":4.11,"h":4.2953,"l":4.03,"n":7355,"o":4.29,"t":"2026-09-09T04:00:00Z","v":598900,"vw":4.109306},{"c":3.97,"h":4.115,"l":3.9,"n":4527,"o":4.08,"t":"2026-09-10T04:00:00Z","v":433682,"vw":3.986428},{"c":4,"h":4.09,"l":3.91,"n":3929,"o":4.02,"t":"2026-09-11T04:00:00Z","v":381766,"vw":3.979116},{"c":4.2,"h":4.215,"l":3.99,"n":5354,"o":4,"t":"2026-09-14T04:00:00Z","v":431477,"vw":4.157669},{"c":4.04,"h":4.19,"l":3.99,"n":4563,"o":4.19,"t":"2026-09-15T04:00:00Z","v":264989,"vw":4.048231},{"c":4.08,"h":4.1,"l":3.98,"n":3455,"o":4.05,"t":"2026-09-16T04:00:00Z","v":315689,"vw":4.05123},{"c":4.13,"h":4.18,"l":4.03,"n":3953,"o":4.15,"t":"2026-09-17T04:00:00Z","v":437339,"vw":4.107307},{"c":4.14,"h":4.165,"l":4.09,"n":3862,"o":4.12,"t":"2026-09-18T04:00:00Z","v":873083,"vw":4.135516},{"c":4.12,"h":4.185,"l":4.08,"n":4916,"o":4.16,"t":"2026-09-21T04:00:00Z","v":309878,"vw":4.129972},{"c":4.12,"h":4.2,"l":4.075,"n":5003,"o":4.17,"t":"2026-09-22T04:00:00Z","v":377367,"vw":4.136496},{"c":3.8,"h":4.12,"l":3.78,"n":5952,"o":4.12,"t":"2026-09-23T04:00:00Z","v":524322,"vw":3.87049},{"c":3.8,"h":3.87,"l":3.62,"n":5549,"o":3.8,"t":"2026-09-24T04:00:00Z","v":570755,"vw":3.72609},{"c":3.74,"h":3.86,"l":3.72,"n":6377,"o":3.79,"t":"2026-09-25T04:00:00Z","v":604605,"vw":3.786008},{"c":4.06,"h":4.11,"l":3.69,"n":5230,"o":3.73,"t":"2026-09-28T04:00:00Z","v":1912326,"vw":3.999835},{"c":3.77,"h":4.09,"l":3.75,"n":5776,"o":4.08,"t":"2026-09-29T04:00:00Z","v":616444,"vw":3.811348},{"c":3.86,"h":3.91,"l":3.73,"n":5426,"o":3.76,"t":"2026-09-30T04:00:00Z","v":634067,"vw":3.857559},{"c":3.6,"h":3.88,"l":3.585,"n":4931,"o":3.85,"t":"2026-10-01T04:00:00Z","v":656640,"vw":3.686815},{"c":3.58,"h":3.65,"l":3.525,"n":7104,"o":3.64,"t":"2026-10-02T04:00:00Z","v":980542,"vw":3.582649},{"c":3.77,"h":3.855,"l":3.495,"n":6067,"o":3.65,"t":"2026-10-05T04:00:00Z","v":605954,"vw":3.708983},{"c":3.64,"h":3.79,"l":3.55,"n":4711,"o":3.79,"t":"2026-10-06T04:00:00Z","v":633306,"vw":3.639475},{"c":3.55,"h":3.73,"l":3.525,"n":5057,"o":3.6,"t":"2026-10-07T04:00:00Z","v":509983,"vw":3.575487},{"c":3.55,"h":3.615,"l":3.41,"n":5298,"o":3.53,"t":"2026-10-08T04:00:00Z","v":768077,"vw":3.526744},{"c":3.74,"h":3.785,"l":3.52,"n":4441,"o":3.53,"t":"2026-10-09T04:00:00Z","v":418455,"vw":3.715261},{"c":3.72,"h":3.76,"l":3.655,"n":3212,"o":3.72,"t":"2026-10-12T04:00:00Z","v":284724,"vw":3.714105},{"c":3.42,"h":3.73,"l":3.38,"n":4464,"o":3.73,"t":"2026-10-13T04:00:00Z","v":559143,"vw":3.495252},{"c":3.31,"h":3.42,"l":3.19,"n":6329,"o":3.42,"t":"2026-10-14T04:00:00Z","v":906765,"vw":3.274228},{"c":3.37,"h":3.435,"l":3.3,"n":5877,"o":3.34,"t":"2026-10-15T04:00:00Z","v":578089,"vw":3.360801},{"c":3.25,"h":3.45,"l":3.235,"n":3917,"o":3.37,"t":"2026-10-16T04:00:00Z","v":410568,"vw":3.275898},{"c":3.33,"h":3.435,"l":3.26,"n":5251,"o":3.27,"t":"2026-10-19T04:00:00Z","v":567624,"vw":3.336457},{"c":3.49,"h":3.6,"l":3.33,"n":3452,"o":3.35,"t":"2026-10-20T04:00:00Z","v":325418,"vw":3.494732},{"c":3.59,"h":3.665,"l":3.45,"n":5111,"o":3.45,"t":"2026-10-21T04:00:00Z","v":398271,"vw":3.579943},{"c":3.63,"h":3.67,"l":3.52,"n":4904,"o":3.59,"t":"2026-10-22T04:00:00Z","v":465529,"vw":3.605068}],"volatilityBars":[{"c":4.22,"h":4.22,"l":4.19,"n":10,"o":4.19,"t":"2026-09-21T09:45:00Z","v":4500,"vw":4.214047},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-09-21T11:00:00Z","v":500,"vw":4.15},{"c":4.1594,"h":4.1594,"l":4.15,"n":2,"o":4.15,"t":"2026-09-21T11:30:00Z","v":1100,"vw":4.158545},{"c":4.16,"h":4.16,"l":4.16,"n":11,"o":4.16,"t":"2026-09-21T13:15:00Z","v":509,"vw":4.16},{"c":4.11,"h":4.16,"l":4.11,"n":52,"o":4.16,"t":"2026-09-21T13:30:00Z","v":11645,"vw":4.151942},{"c":4.17,"h":4.176,"l":4.135,"n":92,"o":4.135,"t":"2026-09-21T13:45:00Z","v":7939,"vw":4.158256},{"c":4.175,"h":4.18,"l":4.16,"n":91,"o":4.16,"t":"2026-09-21T14:00:00Z","v":8614,"vw":4.162921},{"c":4.16,"h":4.185,"l":4.155,"n":79,"o":4.18,"t":"2026-09-21T14:15:00Z","v":5400,"vw":4.166689},{"c":4.145,"h":4.17,"l":4.14,"n":269,"o":4.165,"t":"2026-09-21T14:30:00Z","v":25038,"vw":4.148809},{"c":4.155,"h":4.165,"l":4.145,"n":145,"o":4.145,"t":"2026-09-21T14:45:00Z","v":6634,"vw":4.156607},{"c":4.145,"h":4.155,"l":4.13,"n":94,"o":4.155,"t":"2026-09-21T15:00:00Z","v":13553,"vw":4.134007},{"c":4.155,"h":4.16,"l":4.145,"n":91,"o":4.145,"t":"2026-09-21T15:15:00Z","v":5142,"vw":4.155658},{"c":4.135,"h":4.155,"l":4.135,"n":87,"o":4.155,"t":"2026-09-21T15:30:00Z","v":16739,"vw":4.149806},{"c":4.135,"h":4.135,"l":4.135,"n":31,"o":4.135,"t":"2026-09-21T15:45:00Z","v":702,"vw":4.135},{"c":4.09,"h":4.13,"l":4.085,"n":162,"o":4.13,"t":"2026-09-21T16:00:00Z","v":11652,"vw":4.109289},{"c":4.11,"h":4.11,"l":4.09,"n":76,"o":4.09,"t":"2026-09-21T16:15:00Z","v":3900,"vw":4.102141},{"c":4.125,"h":4.13,"l":4.1146,"n":86,"o":4.1146,"t":"2026-09-21T16:30:00Z","v":2752,"vw":4.121407},{"c":4.12,"h":4.125,"l":4.12,"n":71,"o":4.125,"t":"2026-09-21T16:45:00Z","v":3956,"vw":4.122177},{"c":4.1,"h":4.115,"l":4.1,"n":109,"o":4.115,"t":"2026-09-21T17:00:00Z","v":8819,"vw":4.103352},{"c":4.085,"h":4.1,"l":4.085,"n":60,"o":4.095,"t":"2026-09-21T17:15:00Z","v":3363,"vw":4.097562},{"c":4.11,"h":4.12,"l":4.08,"n":158,"o":4.085,"t":"2026-09-21T17:30:00Z","v":9735,"vw":4.100812},{"c":4.11,"h":4.115,"l":4.105,"n":74,"o":4.11,"t":"2026-09-21T17:45:00Z","v":3562,"vw":4.111915},{"c":4.14,"h":4.14,"l":4.12,"n":61,"o":4.12,"t":"2026-09-21T18:00:00Z","v":3591,"vw":4.128786},{"c":4.135,"h":4.136,"l":4.13,"n":89,"o":4.135,"t":"2026-09-21T18:15:00Z","v":5756,"vw":4.133942},{"c":4.13,"h":4.135,"l":4.125,"n":86,"o":4.135,"t":"2026-09-21T18:30:00Z","v":4274,"vw":4.129598},{"c":4.135,"h":4.14,"l":4.13,"n":63,"o":4.135,"t":"2026-09-21T18:45:00Z","v":2344,"vw":4.13535},{"c":4.14,"h":4.145,"l":4.1301,"n":213,"o":4.135,"t":"2026-09-21T19:00:00Z","v":18836,"vw":4.138802},{"c":4.13,"h":4.14,"l":4.13,"n":114,"o":4.1309,"t":"2026-09-21T19:15:00Z","v":6822,"vw":4.131861},{"c":4.12,"h":4.125,"l":4.115,"n":207,"o":4.125,"t":"2026-09-21T19:30:00Z","v":10952,"vw":4.119865},{"c":4.13,"h":4.14,"l":4.09,"n":804,"o":4.12,"t":"2026-09-21T19:45:00Z","v":52903,"vw":4.114084},{"c":4.13,"h":4.13,"l":4.12,"n":7,"o":4.12,"t":"2026-09-21T20:00:00Z","v":36169,"vw":4.120055},{"c":4.17,"h":4.188,"l":4.15,"n":216,"o":4.17,"t":"2026-09-22T13:30:00Z","v":13080,"vw":4.171964},{"c":4.18,"h":4.2,"l":4.18,"n":191,"o":4.18,"t":"2026-09-22T13:45:00Z","v":26878,"vw":4.195894},{"c":4.17,"h":4.18,"l":4.155,"n":170,"o":4.175,"t":"2026-09-22T14:00:00Z","v":9855,"vw":4.16652},{"c":4.136,"h":4.17,"l":4.135,"n":68,"o":4.17,"t":"2026-09-22T14:15:00Z","v":4066,"vw":4.14675},{"c":4.095,"h":4.145,"l":4.095,"n":157,"o":4.13,"t":"2026-09-22T14:30:00Z","v":10696,"vw":4.122416},{"c":4.13,"h":4.13,"l":4.1,"n":83,"o":4.1,"t":"2026-09-22T14:45:00Z","v":9904,"vw":4.124207},{"c":4.13,"h":4.1301,"l":4.12,"n":95,"o":4.13,"t":"2026-09-22T15:00:00Z","v":13349,"vw":4.12873},{"c":4.14,"h":4.14,"l":4.135,"n":47,"o":4.135,"t":"2026-09-22T15:15:00Z","v":2272,"vw":4.137523},{"c":4.145,"h":4.15,"l":4.11,"n":186,"o":4.15,"t":"2026-09-22T15:30:00Z","v":18507,"vw":4.125567},{"c":4.13,"h":4.1419,"l":4.13,"n":179,"o":4.14,"t":"2026-09-22T15:45:00Z","v":4753,"vw":4.13742},{"c":4.125,"h":4.13,"l":4.12,"n":46,"o":4.125,"t":"2026-09-22T16:00:00Z","v":1607,"vw":4.125141},{"c":4.14,"h":4.1492,"l":4.125,"n":71,"o":4.125,"t":"2026-09-22T16:15:00Z","v":9803,"vw":4.133914},{"c":4.165,"h":4.165,"l":4.13,"n":97,"o":4.15,"t":"2026-09-22T16:30:00Z","v":18750,"vw":4.141952},{"c":4.175,"h":4.175,"l":4.16,"n":68,"o":4.165,"t":"2026-09-22T16:45:00Z","v":5255,"vw":4.166956},{"c":4.175,"h":4.18,"l":4.175,"n":78,"o":4.175,"t":"2026-09-22T17:00:00Z","v":5408,"vw":4.178915},{"c":4.175,"h":4.175,"l":4.17,"n":118,"o":4.175,"t":"2026-09-22T17:15:00Z","v":5361,"vw":4.170927},{"c":4.17,"h":4.17,"l":4.16,"n":117,"o":4.17,"t":"2026-09-22T17:30:00Z","v":5937,"vw":4.168313},{"c":4.19,"h":4.19,"l":4.1601,"n":117,"o":4.17,"t":"2026-09-22T17:45:00Z","v":7096,"vw":4.176849},{"c":4.17,"h":4.195,"l":4.17,"n":91,"o":4.195,"t":"2026-09-22T18:00:00Z","v":5434,"vw":4.181694},{"c":4.16,"h":4.175,"l":4.16,"n":107,"o":4.17,"t":"2026-09-22T18:15:00Z","v":12493,"vw":4.171219},{"c":4.14,"h":4.165,"l":4.135,"n":150,"o":4.16,"t":"2026-09-22T18:30:00Z","v":6705,"vw":4.14594},{"c":4.145,"h":4.145,"l":4.135,"n":30,"o":4.135,"t":"2026-09-22T18:45:00Z","v":1261,"vw":4.14},{"c":4.15,"h":4.15,"l":4.14,"n":70,"o":4.14,"t":"2026-09-22T19:00:00Z","v":7701,"vw":4.140574},{"c":4.15,"h":4.155,"l":4.145,"n":94,"o":4.15,"t":"2026-09-22T19:15:00Z","v":5016,"vw":4.149678},{"c":4.125,"h":4.145,"l":4.105,"n":304,"o":4.145,"t":"2026-09-22T19:30:00Z","v":21623,"vw":4.120051},{"c":4.12,"h":4.13,"l":4.075,"n":1052,"o":4.125,"t":"2026-09-22T19:45:00Z","v":87428,"vw":4.107155},{"c":4.12,"h":4.12,"l":4.12,"n":5,"o":4.12,"t":"2026-09-22T20:00:00Z","v":41336,"vw":4.12},{"c":4.025,"h":4.12,"l":4.02,"n":136,"o":4.12,"t":"2026-09-23T13:30:00Z","v":25300,"vw":4.068195},{"c":4.03,"h":4.03,"l":4.025,"n":42,"o":4.025,"t":"2026-09-23T13:45:00Z","v":8388,"vw":4.02909},{"c":4.035,"h":4.055,"l":4.03,"n":166,"o":4.04,"t":"2026-09-23T14:00:00Z","v":10568,"vw":4.035657},{"c":4.015,"h":4.035,"l":4.015,"n":97,"o":4.035,"t":"2026-09-23T14:15:00Z","v":4783,"vw":4.027318},{"c":3.985,"h":4.025,"l":3.98,"n":209,"o":4.025,"t":"2026-09-23T14:30:00Z","v":12619,"vw":4.002506},{"c":3.955,"h":3.98,"l":3.95,"n":223,"o":3.98,"t":"2026-09-23T14:45:00Z","v":11859,"vw":3.962737},{"c":3.95,"h":3.96,"l":3.9426,"n":221,"o":3.955,"t":"2026-09-23T15:00:00Z","v":18885,"vw":3.95085},{"c":3.94,"h":3.9691,"l":3.94,"n":187,"o":3.9599,"t":"2026-09-23T15:15:00Z","v":11494,"vw":3.955771},{"c":3.895,"h":3.94,"l":3.89,"n":128,"o":3.94,"t":"2026-09-23T15:30:00Z","v":7614,"vw":3.917145},{"c":3.9,"h":3.9,"l":3.88,"n":160,"o":3.895,"t":"2026-09-23T15:45:00Z","v":10243,"vw":3.88865},{"c":3.915,"h":3.915,"l":3.895,"n":170,"o":3.895,"t":"2026-09-23T16:00:00Z","v":12071,"vw":3.903372},{"c":3.895,"h":3.915,"l":3.895,"n":87,"o":3.915,"t":"2026-09-23T16:15:00Z","v":7363,"vw":3.90609},{"c":3.885,"h":3.905,"l":3.8801,"n":105,"o":3.9,"t":"2026-09-23T16:30:00Z","v":8098,"vw":3.891057},{"c":3.9,"h":3.905,"l":3.885,"n":123,"o":3.885,"t":"2026-09-23T16:45:00Z","v":14867,"vw":3.896023},{"c":3.835,"h":3.89,"l":3.835,"n":210,"o":3.89,"t":"2026-09-23T17:00:00Z","v":23235,"vw":3.856543},{"c":3.83,"h":3.85,"l":3.83,"n":168,"o":3.835,"t":"2026-09-23T17:15:00Z","v":8570,"vw":3.840266},{"c":3.81,"h":3.84,"l":3.81,"n":228,"o":3.82,"t":"2026-09-23T17:30:00Z","v":33935,"vw":3.824026},{"c":3.83,"h":3.835,"l":3.81,"n":306,"o":3.81,"t":"2026-09-23T17:45:00Z","v":30078,"vw":3.825054},{"c":3.83,"h":3.85,"l":3.815,"n":344,"o":3.83,"t":"2026-09-23T18:00:00Z","v":35704,"vw":3.836023},{"c":3.845,"h":3.855,"l":3.835,"n":184,"o":3.835,"t":"2026-09-23T18:15:00Z","v":23791,"vw":3.84345},{"c":3.835,"h":3.855,"l":3.83,"n":212,"o":3.84,"t":"2026-09-23T18:30:00Z","v":31282,"vw":3.844344},{"c":3.835,"h":3.84,"l":3.83,"n":104,"o":3.835,"t":"2026-09-23T18:45:00Z","v":5915,"vw":3.831619},{"c":3.835,"h":3.835,"l":3.82,"n":203,"o":3.835,"t":"2026-09-23T19:00:00Z","v":31969,"vw":3.829375},{"c":3.83,"h":3.84,"l":3.83,"n":188,"o":3.835,"t":"2026-09-23T19:15:00Z","v":10850,"vw":3.83717},{"c":3.805,"h":3.825,"l":3.805,"n":206,"o":3.825,"t":"2026-09-23T19:30:00Z","v":12917,"vw":3.817095},{"c":3.81,"h":3.82,"l":3.78,"n":814,"o":3.81,"t":"2026-09-23T19:45:00Z","v":55893,"vw":3.799798},{"c":3.8,"h":3.8,"l":3.8,"n":6,"o":3.8,"t":"2026-09-23T20:00:00Z","v":43574,"vw":3.8},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-23T22:30:00Z","v":150,"vw":3.86},{"c":3.64,"h":3.64,"l":3.64,"n":5,"o":3.64,"t":"2026-09-24T11:00:00Z","v":225,"vw":3.64},{"c":3.61,"h":3.66,"l":3.61,"n":6,"o":3.66,"t":"2026-09-24T11:30:00Z","v":1000,"vw":3.638173},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-24T13:15:00Z","v":100,"vw":3.81},{"c":3.73,"h":3.87,"l":3.715,"n":195,"o":3.8,"t":"2026-09-24T13:30:00Z","v":16346,"vw":3.763171},{"c":3.69,"h":3.73,"l":3.68,"n":170,"o":3.72,"t":"2026-09-24T13:45:00Z","v":20083,"vw":3.701525},{"c":3.67,"h":3.685,"l":3.65,"n":398,"o":3.68,"t":"2026-09-24T14:00:00Z","v":41993,"vw":3.66425},{"c":3.64,"h":3.67,"l":3.624,"n":179,"o":3.67,"t":"2026-09-24T14:15:00Z","v":14083,"vw":3.637751},{"c":3.665,"h":3.665,"l":3.63,"n":296,"o":3.64,"t":"2026-09-24T14:30:00Z","v":25138,"vw":3.649565},{"c":3.635,"h":3.66,"l":3.635,"n":89,"o":3.66,"t":"2026-09-24T14:45:00Z","v":8871,"vw":3.654184},{"c":3.635,"h":3.655,"l":3.625,"n":110,"o":3.63,"t":"2026-09-24T15:00:00Z","v":11662,"vw":3.635056},{"c":3.655,"h":3.665,"l":3.635,"n":180,"o":3.64,"t":"2026-09-24T15:15:00Z","v":21642,"vw":3.649709},{"c":3.685,"h":3.69,"l":3.62,"n":208,"o":3.655,"t":"2026-09-24T15:30:00Z","v":31559,"vw":3.643271},{"c":3.655,"h":3.68,"l":3.65,"n":259,"o":3.68,"t":"2026-09-24T15:45:00Z","v":24019,"vw":3.666762},{"c":3.655,"h":3.66,"l":3.64,"n":109,"o":3.655,"t":"2026-09-24T16:00:00Z","v":10401,"vw":3.648867},{"c":3.695,"h":3.715,"l":3.66,"n":284,"o":3.66,"t":"2026-09-24T16:15:00Z","v":22631,"vw":3.693853},{"c":3.695,"h":3.705,"l":3.675,"n":191,"o":3.69,"t":"2026-09-24T16:30:00Z","v":15140,"vw":3.689496},{"c":3.695,"h":3.705,"l":3.685,"n":117,"o":3.695,"t":"2026-09-24T16:45:00Z","v":12580,"vw":3.694221},{"c":3.815,"h":3.815,"l":3.69,"n":238,"o":3.69,"t":"2026-09-24T17:00:00Z","v":29792,"vw":3.734933},{"c":3.765,"h":3.82,"l":3.765,"n":255,"o":3.815,"t":"2026-09-24T17:15:00Z","v":31437,"vw":3.802625},{"c":3.735,"h":3.765,"l":3.735,"n":84,"o":3.765,"t":"2026-09-24T17:30:00Z","v":15895,"vw":3.741067},{"c":3.74,"h":3.75,"l":3.73,"n":101,"o":3.735,"t":"2026-09-24T17:45:00Z","v":9362,"vw":3.740063},{"c":3.75,"h":3.75,"l":3.725,"n":110,"o":3.735,"t":"2026-09-24T18:00:00Z","v":4589,"vw":3.735557},{"c":3.755,"h":3.765,"l":3.745,"n":116,"o":3.745,"t":"2026-09-24T18:15:00Z","v":9520,"vw":3.755562},{"c":3.795,"h":3.805,"l":3.76,"n":122,"o":3.76,"t":"2026-09-24T18:30:00Z","v":17323,"vw":3.779995},{"c":3.805,"h":3.81,"l":3.795,"n":75,"o":3.795,"t":"2026-09-24T18:45:00Z","v":4700,"vw":3.803391},{"c":3.79,"h":3.805,"l":3.785,"n":132,"o":3.8,"t":"2026-09-24T19:00:00Z","v":9345,"vw":3.794783},{"c":3.8,"h":3.815,"l":3.785,"n":167,"o":3.79,"t":"2026-09-24T19:15:00Z","v":18378,"vw":3.798052},{"c":3.785,"h":3.81,"l":3.78,"n":176,"o":3.8,"t":"2026-09-24T19:30:00Z","v":12721,"vw":3.797361},{"c":3.79,"h":3.805,"l":3.76,"n":610,"o":3.78,"t":"2026-09-24T19:45:00Z","v":51448,"vw":3.786417},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-09-24T20:00:00Z","v":63147,"vw":3.8},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-09-24T23:15:00Z","v":120,"vw":3.79},{"c":3.8245,"h":3.8245,"l":3.77,"n":10,"o":3.8,"t":"2026-09-25T11:00:00Z","v":806,"vw":3.802102},{"c":3.9,"h":3.9,"l":3.86,"n":2,"o":3.86,"t":"2026-09-25T13:15:00Z","v":200,"vw":3.88},{"c":3.74,"h":3.85,"l":3.74,"n":46,"o":3.79,"t":"2026-09-25T13:30:00Z","v":9807,"vw":3.770406},{"c":3.76,"h":3.8,"l":3.73,"n":269,"o":3.73,"t":"2026-09-25T13:45:00Z","v":22205,"vw":3.762931},{"c":3.75,"h":3.76,"l":3.745,"n":91,"o":3.75,"t":"2026-09-25T14:00:00Z","v":6247,"vw":3.752227},{"c":3.74,"h":3.755,"l":3.72,"n":190,"o":3.74,"t":"2026-09-25T14:15:00Z","v":12995,"vw":3.740361},{"c":3.735,"h":3.755,"l":3.73,"n":149,"o":3.74,"t":"2026-09-25T14:30:00Z","v":10449,"vw":3.742218},{"c":3.72,"h":3.735,"l":3.72,"n":165,"o":3.735,"t":"2026-09-25T14:45:00Z","v":12325,"vw":3.729608},{"c":3.755,"h":3.755,"l":3.72,"n":226,"o":3.72,"t":"2026-09-25T15:00:00Z","v":13284,"vw":3.742993},{"c":3.76,"h":3.76,"l":3.75,"n":73,"o":3.755,"t":"2026-09-25T15:15:00Z","v":4666,"vw":3.757027},{"c":3.775,"h":3.78,"l":3.755,"n":95,"o":3.755,"t":"2026-09-25T15:30:00Z","v":3908,"vw":3.769002},{"c":3.775,"h":3.78,"l":3.74,"n":273,"o":3.77,"t":"2026-09-25T15:45:00Z","v":14616,"vw":3.761473},{"c":3.79,"h":3.795,"l":3.765,"n":167,"o":3.77,"t":"2026-09-25T16:00:00Z","v":10301,"vw":3.777946},{"c":3.775,"h":3.79,"l":3.775,"n":120,"o":3.785,"t":"2026-09-25T16:15:00Z","v":7846,"vw":3.785798},{"c":3.775,"h":3.78,"l":3.76,"n":124,"o":3.77,"t":"2026-09-25T16:30:00Z","v":7824,"vw":3.774052},{"c":3.775,"h":3.78,"l":3.77,"n":56,"o":3.77,"t":"2026-09-25T16:45:00Z","v":2556,"vw":3.775263},{"c":3.805,"h":3.81,"l":3.775,"n":233,"o":3.78,"t":"2026-09-25T17:00:00Z","v":19798,"vw":3.800135},{"c":3.815,"h":3.815,"l":3.785,"n":303,"o":3.8,"t":"2026-09-25T17:15:00Z","v":29744,"vw":3.797568},{"c":3.81,"h":3.8275,"l":3.81,"n":104,"o":3.82,"t":"2026-09-25T17:30:00Z","v":8867,"vw":3.818787},{"c":3.815,"h":3.815,"l":3.81,"n":94,"o":3.815,"t":"2026-09-25T17:45:00Z","v":4460,"vw":3.812701},{"c":3.84,"h":3.84,"l":3.805,"n":310,"o":3.815,"t":"2026-09-25T18:00:00Z","v":41168,"vw":3.8177},{"c":3.83,"h":3.845,"l":3.83,"n":191,"o":3.835,"t":"2026-09-25T18:15:00Z","v":15771,"vw":3.837503},{"c":3.835,"h":3.835,"l":3.825,"n":110,"o":3.825,"t":"2026-09-25T18:30:00Z","v":7775,"vw":3.831497},{"c":3.84,"h":3.84,"l":3.81,"n":280,"o":3.835,"t":"2026-09-25T18:45:00Z","v":28932,"vw":3.824769},{"c":3.855,"h":3.855,"l":3.815,"n":324,"o":3.835,"t":"2026-09-25T19:00:00Z","v":36893,"vw":3.829217},{"c":3.845,"h":3.86,"l":3.84,"n":179,"o":3.85,"t":"2026-09-25T19:15:00Z","v":11287,"vw":3.849493},{"c":3.805,"h":3.85,"l":3.805,"n":431,"o":3.845,"t":"2026-09-25T19:30:00Z","v":56093,"vw":3.836929},{"c":3.745,"h":3.81,"l":3.74,"n":1178,"o":3.805,"t":"2026-09-25T19:45:00Z","v":115976,"vw":3.762987},{"c":3.74,"h":3.74,"l":3.74,"n":8,"o":3.74,"t":"2026-09-25T20:00:00Z","v":67797,"vw":3.74},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-28T12:00:00Z","v":113,"vw":3.75},{"c":3.72,"h":3.775,"l":3.69,"n":87,"o":3.73,"t":"2026-09-28T13:30:00Z","v":8005,"vw":3.723423},{"c":3.8,"h":3.8085,"l":3.705,"n":247,"o":3.705,"t":"2026-09-28T13:45:00Z","v":16448,"vw":3.758264},{"c":3.81,"h":3.8176,"l":3.8,"n":20,"o":3.8,"t":"2026-09-28T14:00:00Z","v":1268,"vw":3.80625},{"c":3.88,"h":3.9,"l":3.82,"n":192,"o":3.82,"t":"2026-09-28T14:15:00Z","v":35652,"vw":3.875362},{"c":3.86,"h":3.88,"l":3.85,"n":83,"o":3.87,"t":"2026-09-28T14:30:00Z","v":9475,"vw":3.86661},{"c":3.88,"h":3.91,"l":3.87,"n":97,"o":3.87,"t":"2026-09-28T14:45:00Z","v":14658,"vw":3.888378},{"c":3.8801,"h":3.895,"l":3.8697,"n":82,"o":3.89,"t":"2026-09-28T15:00:00Z","v":7269,"vw":3.886258},{"c":3.8825,"h":3.89,"l":3.87,"n":76,"o":3.88,"t":"2026-09-28T15:15:00Z","v":9185,"vw":3.882108},{"c":3.87,"h":3.9,"l":3.87,"n":140,"o":3.888,"t":"2026-09-28T15:30:00Z","v":12139,"vw":3.884023},{"c":3.89,"h":3.89,"l":3.875,"n":48,"o":3.875,"t":"2026-09-28T15:45:00Z","v":2654,"vw":3.87948},{"c":3.895,"h":3.905,"l":3.89,"n":83,"o":3.899,"t":"2026-09-28T16:00:00Z","v":7010,"vw":3.898123},{"c":3.91,"h":3.92,"l":3.8965,"n":179,"o":3.8965,"t":"2026-09-28T16:15:00Z","v":17727,"vw":3.907078},{"c":3.93,"h":3.93,"l":3.905,"n":147,"o":3.91,"t":"2026-09-28T16:30:00Z","v":27760,"vw":3.915055},{"c":4.0501,"h":4.055,"l":3.93,"n":223,"o":3.93,"t":"2026-09-28T16:45:00Z","v":35599,"vw":3.970811},{"c":4.08,"h":4.08,"l":4.035,"n":232,"o":4.055,"t":"2026-09-28T17:00:00Z","v":46882,"vw":4.057153},{"c":4.065,"h":4.07,"l":4.0324,"n":114,"o":4.07,"t":"2026-09-28T17:15:00Z","v":19039,"vw":4.052814},{"c":4.06,"h":4.08,"l":4.055,"n":99,"o":4.07,"t":"2026-09-28T17:30:00Z","v":10568,"vw":4.067913},{"c":4.08,"h":4.08,"l":4.065,"n":77,"o":4.0657,"t":"2026-09-28T17:45:00Z","v":12797,"vw":4.067999},{"c":4.1,"h":4.105,"l":4.08,"n":126,"o":4.085,"t":"2026-09-28T18:00:00Z","v":16746,"vw":4.089106},{"c":4.09,"h":4.11,"l":4.085,"n":82,"o":4.105,"t":"2026-09-28T18:15:00Z","v":5747,"vw":4.093479},{"c":4.03,"h":4.085,"l":4.025,"n":285,"o":4.08,"t":"2026-09-28T18:30:00Z","v":40905,"vw":4.054417},{"c":4.02,"h":4.045,"l":4.02,"n":237,"o":4.03,"t":"2026-09-28T18:45:00Z","v":39417,"vw":4.030486},{"c":4.035,"h":4.035,"l":4.01,"n":571,"o":4.02,"t":"2026-09-28T19:00:00Z","v":83710,"vw":4.015597},{"c":4.065,"h":4.07,"l":4.03,"n":227,"o":4.035,"t":"2026-09-28T19:15:00Z","v":25081,"vw":4.046446},{"c":4.055,"h":4.065,"l":4.05,"n":213,"o":4.065,"t":"2026-09-28T19:30:00Z","v":18494,"vw":4.056305},{"c":4.055,"h":4.07,"l":4.03,"n":779,"o":4.055,"t":"2026-09-28T19:45:00Z","v":74443,"vw":4.055011},{"c":4.06,"h":4.06,"l":4.06,"n":13,"o":4.06,"t":"2026-09-28T20:00:00Z","v":72143,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-28T20:30:00Z","v":1220603,"vw":4.06},{"c":3.95,"h":4.09,"l":3.95,"n":186,"o":4.08,"t":"2026-09-29T13:30:00Z","v":14773,"vw":4.025447},{"c":3.94,"h":3.96,"l":3.94,"n":73,"o":3.94,"t":"2026-09-29T13:45:00Z","v":7181,"vw":3.948044},{"c":3.855,"h":3.94,"l":3.835,"n":297,"o":3.93,"t":"2026-09-29T14:00:00Z","v":35739,"vw":3.881444},{"c":3.87,"h":3.875,"l":3.825,"n":233,"o":3.855,"t":"2026-09-29T14:15:00Z","v":21813,"vw":3.846341},{"c":3.855,"h":3.87,"l":3.835,"n":184,"o":3.865,"t":"2026-09-29T14:30:00Z","v":26388,"vw":3.854579},{"c":3.865,"h":3.87,"l":3.835,"n":139,"o":3.87,"t":"2026-09-29T14:45:00Z","v":13733,"vw":3.84822},{"c":3.82,"h":3.86,"l":3.82,"n":189,"o":3.86,"t":"2026-09-29T15:00:00Z","v":18237,"vw":3.840099},{"c":3.835,"h":3.835,"l":3.81,"n":155,"o":3.82,"t":"2026-09-29T15:15:00Z","v":11319,"vw":3.822346},{"c":3.84,"h":3.845,"l":3.835,"n":103,"o":3.84,"t":"2026-09-29T15:30:00Z","v":6102,"vw":3.839638},{"c":3.83,"h":3.85,"l":3.83,"n":103,"o":3.8451,"t":"2026-09-29T15:45:00Z","v":6800,"vw":3.839147},{"c":3.85,"h":3.855,"l":3.83,"n":100,"o":3.83,"t":"2026-09-29T16:00:00Z","v":8959,"vw":3.845092},{"c":3.84,"h":3.85,"l":3.84,"n":97,"o":3.8408,"t":"2026-09-29T16:15:00Z","v":5931,"vw":3.845069},{"c":3.81,"h":3.84,"l":3.81,"n":82,"o":3.84,"t":"2026-09-29T16:30:00Z","v":12815,"vw":3.829312},{"c":3.815,"h":3.815,"l":3.8,"n":98,"o":3.8109,"t":"2026-09-29T16:45:00Z","v":9493,"vw":3.809024},{"c":3.82,"h":3.825,"l":3.815,"n":144,"o":3.82,"t":"2026-09-29T17:00:00Z","v":13040,"vw":3.82051},{"c":3.815,"h":3.825,"l":3.81,"n":125,"o":3.815,"t":"2026-09-29T17:15:00Z","v":6185,"vw":3.817411},{"c":3.825,"h":3.825,"l":3.81,"n":124,"o":3.815,"t":"2026-09-29T17:30:00Z","v":7061,"vw":3.817097},{"c":3.815,"h":3.835,"l":3.81,"n":135,"o":3.82,"t":"2026-09-29T17:45:00Z","v":10674,"vw":3.823928},{"c":3.815,"h":3.83,"l":3.805,"n":425,"o":3.82,"t":"2026-09-29T18:00:00Z","v":43426,"vw":3.819449},{"c":3.825,"h":3.825,"l":3.81,"n":114,"o":3.815,"t":"2026-09-29T18:15:00Z","v":7826,"vw":3.816665},{"c":3.805,"h":3.825,"l":3.79,"n":202,"o":3.825,"t":"2026-09-29T18:30:00Z","v":14788,"vw":3.80498},{"c":3.805,"h":3.805,"l":3.795,"n":124,"o":3.805,"t":"2026-09-29T18:45:00Z","v":10352,"vw":3.801492},{"c":3.805,"h":3.81,"l":3.79,"n":211,"o":3.805,"t":"2026-09-29T19:00:00Z","v":15236,"vw":3.800142},{"c":3.805,"h":3.81,"l":3.795,"n":252,"o":3.805,"t":"2026-09-29T19:15:00Z","v":26446,"vw":3.801556},{"c":3.775,"h":3.8,"l":3.755,"n":386,"o":3.8,"t":"2026-09-29T19:30:00Z","v":52227,"vw":3.774709},{"c":3.76,"h":3.78,"l":3.75,"n":1006,"o":3.77,"t":"2026-09-29T19:45:00Z","v":116778,"vw":3.764517},{"c":3.78,"h":3.78,"l":3.77,"n":7,"o":3.77,"t":"2026-09-29T20:00:00Z","v":74244,"vw":3.770956},{"c":3.79,"h":3.79,"l":3.78,"n":3,"o":3.78,"t":"2026-09-29T20:45:00Z","v":360,"vw":3.787222},{"c":3.79,"h":3.79,"l":3.73,"n":193,"o":3.77,"t":"2026-09-30T13:30:00Z","v":27456,"vw":3.765652},{"c":3.82,"h":3.82,"l":3.79,"n":132,"o":3.798,"t":"2026-09-30T13:45:00Z","v":12782,"vw":3.8045},{"c":3.835,"h":3.835,"l":3.8,"n":173,"o":3.81,"t":"2026-09-30T14:00:00Z","v":12543,"vw":3.814404},{"c":3.82,"h":3.86,"l":3.82,"n":178,"o":3.83,"t":"2026-09-30T14:15:00Z","v":9517,"vw":3.837076},{"c":3.835,"h":3.86,"l":3.825,"n":174,"o":3.825,"t":"2026-09-30T14:30:00Z","v":12221,"vw":3.848242},{"c":3.855,"h":3.86,"l":3.84,"n":102,"o":3.84,"t":"2026-09-30T14:45:00Z","v":5225,"vw":3.848625},{"c":3.855,"h":3.865,"l":3.84,"n":178,"o":3.85,"t":"2026-09-30T15:00:00Z","v":14464,"vw":3.852103},{"c":3.86,"h":3.87,"l":3.85,"n":249,"o":3.855,"t":"2026-09-30T15:15:00Z","v":31110,"vw":3.861231},{"c":3.85,"h":3.885,"l":3.85,"n":139,"o":3.865,"t":"2026-09-30T15:30:00Z","v":17033,"vw":3.871021},{"c":3.87,"h":3.88,"l":3.84,"n":134,"o":3.85,"t":"2026-09-30T15:45:00Z","v":10379,"vw":3.862034},{"c":3.845,"h":3.865,"l":3.845,"n":78,"o":3.865,"t":"2026-09-30T16:00:00Z","v":6735,"vw":3.851632},{"c":3.855,"h":3.865,"l":3.84,"n":90,"o":3.845,"t":"2026-09-30T16:15:00Z","v":8953,"vw":3.853737},{"c":3.85,"h":3.86,"l":3.84,"n":113,"o":3.855,"t":"2026-09-30T16:30:00Z","v":13448,"vw":3.848736},{"c":3.85,"h":3.86,"l":3.8424,"n":81,"o":3.85,"t":"2026-09-30T16:45:00Z","v":7195,"vw":3.847622},{"c":3.895,"h":3.895,"l":3.83,"n":286,"o":3.845,"t":"2026-09-30T17:00:00Z","v":44172,"vw":3.867559},{"c":3.895,"h":3.905,"l":3.885,"n":105,"o":3.89,"t":"2026-09-30T17:15:00Z","v":12936,"vw":3.892619},{"c":3.855,"h":3.91,"l":3.85,"n":252,"o":3.9,"t":"2026-09-30T17:30:00Z","v":39170,"vw":3.881496},{"c":3.89,"h":3.9,"l":3.86,"n":163,"o":3.86,"t":"2026-09-30T17:45:00Z","v":18019,"vw":3.88481},{"c":3.88,"h":3.895,"l":3.88,"n":115,"o":3.895,"t":"2026-09-30T18:00:00Z","v":6344,"vw":3.8905},{"c":3.875,"h":3.9,"l":3.875,"n":126,"o":3.88,"t":"2026-09-30T18:15:00Z","v":10307,"vw":3.887229},{"c":3.87,"h":3.885,"l":3.86,"n":140,"o":3.87,"t":"2026-09-30T18:30:00Z","v":11678,"vw":3.874749},{"c":3.84,"h":3.88,"l":3.84,"n":137,"o":3.875,"t":"2026-09-30T18:45:00Z","v":12854,"vw":3.858756},{"c":3.875,"h":3.875,"l":3.83,"n":305,"o":3.845,"t":"2026-09-30T19:00:00Z","v":30559,"vw":3.852308},{"c":3.865,"h":3.885,"l":3.86,"n":226,"o":3.88,"t":"2026-09-30T19:15:00Z","v":57710,"vw":3.881445},{"c":3.845,"h":3.875,"l":3.84,"n":208,"o":3.87,"t":"2026-09-30T19:30:00Z","v":16948,"vw":3.86466},{"c":3.85,"h":3.87,"l":3.825,"n":818,"o":3.85,"t":"2026-09-30T19:45:00Z","v":88328,"vw":3.849748},{"c":3.86,"h":3.86,"l":3.86,"n":7,"o":3.86,"t":"2026-09-30T20:00:00Z","v":80126,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-30T20:15:00Z","v":168,"vw":3.86},{"c":4.2321,"h":4.2321,"l":4.2321,"n":3,"o":4.2321,"t":"2026-10-01T08:00:00Z","v":160,"vw":4.2321},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-01T11:15:00Z","v":101,"vw":4.1},{"c":3.84,"h":3.88,"l":3.7103,"n":242,"o":3.85,"t":"2026-10-01T13:30:00Z","v":42956,"vw":3.827981},{"c":3.81,"h":3.845,"l":3.79,"n":188,"o":3.84,"t":"2026-10-01T13:45:00Z","v":20212,"vw":3.820395},{"c":3.795,"h":3.82,"l":3.78,"n":166,"o":3.8,"t":"2026-10-01T14:00:00Z","v":16211,"vw":3.793886},{"c":3.78,"h":3.8,"l":3.78,"n":141,"o":3.8,"t":"2026-10-01T14:15:00Z","v":12351,"vw":3.788486},{"c":3.76,"h":3.78,"l":3.755,"n":92,"o":3.78,"t":"2026-10-01T14:30:00Z","v":7828,"vw":3.765391},{"c":3.77,"h":3.785,"l":3.765,"n":108,"o":3.77,"t":"2026-10-01T14:45:00Z","v":7599,"vw":3.771195},{"c":3.735,"h":3.77,"l":3.735,"n":120,"o":3.77,"t":"2026-10-01T15:00:00Z","v":10879,"vw":3.760033},{"c":3.735,"h":3.755,"l":3.735,"n":111,"o":3.74,"t":"2026-10-01T15:15:00Z","v":11288,"vw":3.74494},{"c":3.755,"h":3.755,"l":3.725,"n":153,"o":3.735,"t":"2026-10-01T15:30:00Z","v":13050,"vw":3.743023},{"c":3.74,"h":3.76,"l":3.74,"n":49,"o":3.755,"t":"2026-10-01T15:45:00Z","v":2141,"vw":3.7506},{"c":3.73,"h":3.74,"l":3.725,"n":70,"o":3.74,"t":"2026-10-01T16:00:00Z","v":15080,"vw":3.730053},{"c":3.73,"h":3.73,"l":3.715,"n":77,"o":3.73,"t":"2026-10-01T16:15:00Z","v":4887,"vw":3.726764},{"c":3.735,"h":3.755,"l":3.73,"n":99,"o":3.73,"t":"2026-10-01T16:30:00Z","v":8657,"vw":3.744152},{"c":3.74,"h":3.745,"l":3.735,"n":59,"o":3.735,"t":"2026-10-01T16:45:00Z","v":7089,"vw":3.739794},{"c":3.73,"h":3.74,"l":3.73,"n":63,"o":3.74,"t":"2026-10-01T17:00:00Z","v":4940,"vw":3.737609},{"c":3.75,"h":3.755,"l":3.73,"n":126,"o":3.73,"t":"2026-10-01T17:15:00Z","v":13317,"vw":3.746708},{"c":3.73,"h":3.75,"l":3.73,"n":88,"o":3.745,"t":"2026-10-01T17:30:00Z","v":6159,"vw":3.740837},{"c":3.73,"h":3.735,"l":3.705,"n":289,"o":3.73,"t":"2026-10-01T17:45:00Z","v":38891,"vw":3.7177},{"c":3.69,"h":3.74,"l":3.68,"n":368,"o":3.735,"t":"2026-10-01T18:00:00Z","v":63420,"vw":3.711639},{"c":3.685,"h":3.7,"l":3.685,"n":135,"o":3.69,"t":"2026-10-01T18:15:00Z","v":28931,"vw":3.688014},{"c":3.665,"h":3.69,"l":3.665,"n":100,"o":3.685,"t":"2026-10-01T18:30:00Z","v":20651,"vw":3.676472},{"c":3.65,"h":3.67,"l":3.65,"n":100,"o":3.665,"t":"2026-10-01T18:45:00Z","v":11672,"vw":3.66318},{"c":3.635,"h":3.65,"l":3.635,"n":59,"o":3.65,"t":"2026-10-01T19:00:00Z","v":5589,"vw":3.643086},{"c":3.625,"h":3.635,"l":3.615,"n":199,"o":3.63,"t":"2026-10-01T19:15:00Z","v":36795,"vw":3.623088},{"c":3.63,"h":3.65,"l":3.615,"n":235,"o":3.625,"t":"2026-10-01T19:30:00Z","v":56423,"vw":3.619461},{"c":3.59,"h":3.635,"l":3.585,"n":895,"o":3.63,"t":"2026-10-01T19:45:00Z","v":105784,"vw":3.602674},{"c":3.61,"h":3.61,"l":3.6,"n":8,"o":3.6,"t":"2026-10-01T20:00:00Z","v":65026,"vw":3.601188},{"c":3.7485,"h":3.7485,"l":3.7485,"n":1,"o":3.7485,"t":"2026-10-01T21:00:00Z","v":808,"vw":3.7485},{"c":3.61,"h":3.63,"l":3.6,"n":12,"o":3.6,"t":"2026-10-02T13:15:00Z","v":2226,"vw":3.613496},{"c":3.55,"h":3.64,"l":3.55,"n":232,"o":3.64,"t":"2026-10-02T13:30:00Z","v":29973,"vw":3.618663},{"c":3.61,"h":3.63,"l":3.555,"n":237,"o":3.555,"t":"2026-10-02T13:45:00Z","v":75082,"vw":3.598737},{"c":3.63,"h":3.65,"l":3.62,"n":146,"o":3.62,"t":"2026-10-02T14:00:00Z","v":11472,"vw":3.637024},{"c":3.615,"h":3.62,"l":3.57,"n":433,"o":3.62,"t":"2026-10-02T14:15:00Z","v":40900,"vw":3.594512},{"c":3.625,"h":3.625,"l":3.6,"n":111,"o":3.61,"t":"2026-10-02T14:30:00Z","v":8675,"vw":3.611473},{"c":3.61,"h":3.62,"l":3.6,"n":316,"o":3.62,"t":"2026-10-02T14:45:00Z","v":25281,"vw":3.61353},{"c":3.595,"h":3.615,"l":3.59,"n":312,"o":3.61,"t":"2026-10-02T15:00:00Z","v":29993,"vw":3.600557},{"c":3.61,"h":3.61,"l":3.58,"n":271,"o":3.595,"t":"2026-10-02T15:15:00Z","v":30852,"vw":3.597052},{"c":3.605,"h":3.61,"l":3.6,"n":193,"o":3.605,"t":"2026-10-02T15:30:00Z","v":15322,"vw":3.606813},{"c":3.6,"h":3.615,"l":3.6,"n":213,"o":3.605,"t":"2026-10-02T15:45:00Z","v":18793,"vw":3.609411},{"c":3.615,"h":3.62,"l":3.595,"n":281,"o":3.6,"t":"2026-10-02T16:00:00Z","v":30252,"vw":3.609499},{"c":3.595,"h":3.615,"l":3.58,"n":148,"o":3.61,"t":"2026-10-02T16:15:00Z","v":16301,"vw":3.596054},{"c":3.595,"h":3.605,"l":3.595,"n":114,"o":3.6,"t":"2026-10-02T16:30:00Z","v":14243,"vw":3.600641},{"c":3.5501,"h":3.595,"l":3.55,"n":316,"o":3.595,"t":"2026-10-02T16:45:00Z","v":40481,"vw":3.56283},{"c":3.585,"h":3.585,"l":3.545,"n":293,"o":3.555,"t":"2026-10-02T17:00:00Z","v":42759,"vw":3.563413},{"c":3.59,"h":3.6,"l":3.59,"n":165,"o":3.59,"t":"2026-10-02T17:15:00Z","v":19258,"vw":3.59487},{"c":3.59,"h":3.595,"l":3.58,"n":215,"o":3.59,"t":"2026-10-02T17:30:00Z","v":28774,"vw":3.586225},{"c":3.58,"h":3.59,"l":3.58,"n":123,"o":3.585,"t":"2026-10-02T17:45:00Z","v":6991,"vw":3.583001},{"c":3.575,"h":3.585,"l":3.56,"n":265,"o":3.58,"t":"2026-10-02T18:00:00Z","v":35671,"vw":3.571913},{"c":3.555,"h":3.575,"l":3.545,"n":200,"o":3.57,"t":"2026-10-02T18:15:00Z","v":24103,"vw":3.557268},{"c":3.55,"h":3.565,"l":3.55,"n":115,"o":3.55,"t":"2026-10-02T18:30:00Z","v":12714,"vw":3.558737},{"c":3.54,"h":3.555,"l":3.54,"n":163,"o":3.55,"t":"2026-10-02T18:45:00Z","v":12913,"vw":3.544083},{"c":3.54,"h":3.545,"l":3.53,"n":277,"o":3.54,"t":"2026-10-02T19:00:00Z","v":36209,"vw":3.53914},{"c":3.565,"h":3.57,"l":3.525,"n":303,"o":3.545,"t":"2026-10-02T19:15:00Z","v":51779,"vw":3.550333},{"c":3.585,"h":3.6,"l":3.56,"n":367,"o":3.565,"t":"2026-10-02T19:30:00Z","v":78374,"vw":3.575347},{"c":3.575,"h":3.59,"l":3.57,"n":987,"o":3.585,"t":"2026-10-02T19:45:00Z","v":135620,"vw":3.581329},{"c":3.58,"h":3.58,"l":3.58,"n":5,"o":3.58,"t":"2026-10-02T20:00:00Z","v":94907,"vw":3.58},{"c":3.54,"h":3.68,"l":3.53,"n":117,"o":3.65,"t":"2026-10-05T13:30:00Z","v":16296,"vw":3.592283},{"c":3.59,"h":3.595,"l":3.54,"n":97,"o":3.54,"t":"2026-10-05T13:45:00Z","v":8866,"vw":3.561659},{"c":3.57,"h":3.6,"l":3.57,"n":236,"o":3.59,"t":"2026-10-05T14:00:00Z","v":15640,"vw":3.580744},{"c":3.5,"h":3.57,"l":3.5,"n":217,"o":3.565,"t":"2026-10-05T14:15:00Z","v":22480,"vw":3.525769},{"c":3.52,"h":3.525,"l":3.495,"n":227,"o":3.5,"t":"2026-10-05T14:30:00Z","v":18996,"vw":3.510685},{"c":3.55,"h":3.555,"l":3.525,"n":78,"o":3.53,"t":"2026-10-05T14:45:00Z","v":4159,"vw":3.540875},{"c":3.55,"h":3.56,"l":3.52,"n":281,"o":3.55,"t":"2026-10-05T15:00:00Z","v":26252,"vw":3.540572},{"c":3.62,"h":3.62,"l":3.555,"n":276,"o":3.555,"t":"2026-10-05T15:15:00Z","v":46676,"vw":3.582328},{"c":3.63,"h":3.63,"l":3.62,"n":100,"o":3.62,"t":"2026-10-05T15:30:00Z","v":4346,"vw":3.623736},{"c":3.64,"h":3.645,"l":3.635,"n":73,"o":3.635,"t":"2026-10-05T15:45:00Z","v":10750,"vw":3.636155},{"c":3.655,"h":3.66,"l":3.64,"n":56,"o":3.64,"t":"2026-10-05T16:00:00Z","v":2072,"vw":3.651951},{"c":3.7,"h":3.7,"l":3.66,"n":135,"o":3.66,"t":"2026-10-05T16:15:00Z","v":8788,"vw":3.678809},{"c":3.72,"h":3.72,"l":3.69,"n":86,"o":3.7,"t":"2026-10-05T16:30:00Z","v":4671,"vw":3.701838},{"c":3.7,"h":3.725,"l":3.69,"n":165,"o":3.7186,"t":"2026-10-05T16:45:00Z","v":14613,"vw":3.703702},{"c":3.7,"h":3.705,"l":3.695,"n":108,"o":3.705,"t":"2026-10-05T17:00:00Z","v":6196,"vw":3.70067},{"c":3.7,"h":3.7,"l":3.695,"n":85,"o":3.695,"t":"2026-10-05T17:15:00Z","v":3833,"vw":3.696441},{"c":3.71,"h":3.71,"l":3.69,"n":98,"o":3.69,"t":"2026-10-05T17:30:00Z","v":8180,"vw":3.69944},{"c":3.75,"h":3.765,"l":3.715,"n":213,"o":3.715,"t":"2026-10-05T17:45:00Z","v":19624,"vw":3.741986},{"c":3.745,"h":3.755,"l":3.74,"n":244,"o":3.745,"t":"2026-10-05T18:00:00Z","v":17697,"vw":3.745136},{"c":3.785,"h":3.785,"l":3.75,"n":158,"o":3.75,"t":"2026-10-05T18:15:00Z","v":10236,"vw":3.7716},{"c":3.785,"h":3.805,"l":3.775,"n":220,"o":3.785,"t":"2026-10-05T18:30:00Z","v":20056,"vw":3.794031},{"c":3.8,"h":3.805,"l":3.785,"n":168,"o":3.79,"t":"2026-10-05T18:45:00Z","v":11256,"vw":3.795741},{"c":3.835,"h":3.855,"l":3.805,"n":280,"o":3.805,"t":"2026-10-05T19:00:00Z","v":43453,"vw":3.8262},{"c":3.795,"h":3.835,"l":3.795,"n":206,"o":3.835,"t":"2026-10-05T19:15:00Z","v":15698,"vw":3.81691},{"c":3.765,"h":3.8,"l":3.765,"n":310,"o":3.795,"t":"2026-10-05T19:30:00Z","v":27742,"vw":3.783864},{"c":3.78,"h":3.785,"l":3.75,"n":1055,"o":3.765,"t":"2026-10-05T19:45:00Z","v":117597,"vw":3.76917},{"c":3.77,"h":3.77,"l":3.77,"n":6,"o":3.77,"t":"2026-10-05T20:00:00Z","v":79716,"vw":3.77},{"c":3.66,"h":3.79,"l":3.66,"n":98,"o":3.79,"t":"2026-10-06T13:30:00Z","v":21160,"vw":3.720347},{"c":3.635,"h":3.685,"l":3.62,"n":132,"o":3.68,"t":"2026-10-06T13:45:00Z","v":11182,"vw":3.664235},{"c":3.615,"h":3.71,"l":3.61,"n":370,"o":3.64,"t":"2026-10-06T14:00:00Z","v":47515,"vw":3.678167},{"c":3.615,"h":3.6192,"l":3.595,"n":130,"o":3.615,"t":"2026-10-06T14:15:00Z","v":13077,"vw":3.607683},{"c":3.62,"h":3.625,"l":3.595,"n":128,"o":3.6192,"t":"2026-10-06T14:30:00Z","v":14221,"vw":3.607814},{"c":3.66,"h":3.665,"l":3.615,"n":135,"o":3.62,"t":"2026-10-06T14:45:00Z","v":11012,"vw":3.644395},{"c":3.695,"h":3.695,"l":3.655,"n":100,"o":3.655,"t":"2026-10-06T15:00:00Z","v":9502,"vw":3.673682},{"c":3.725,"h":3.725,"l":3.695,"n":85,"o":3.695,"t":"2026-10-06T15:15:00Z","v":7760,"vw":3.706977},{"c":3.7199,"h":3.725,"l":3.7,"n":77,"o":3.725,"t":"2026-10-06T15:30:00Z","v":4380,"vw":3.71384},{"c":3.71,"h":3.73,"l":3.71,"n":174,"o":3.715,"t":"2026-10-06T15:45:00Z","v":12926,"vw":3.718854},{"c":3.705,"h":3.715,"l":3.695,"n":182,"o":3.715,"t":"2026-10-06T16:00:00Z","v":14293,"vw":3.701617},{"c":3.67,"h":3.7,"l":3.67,"n":59,"o":3.7,"t":"2026-10-06T16:15:00Z","v":5311,"vw":3.683585},{"c":3.66,"h":3.685,"l":3.66,"n":68,"o":3.675,"t":"2026-10-06T16:30:00Z","v":4838,"vw":3.676331},{"c":3.66,"h":3.665,"l":3.655,"n":87,"o":3.66,"t":"2026-10-06T16:45:00Z","v":6736,"vw":3.659827},{"c":3.65,"h":3.665,"l":3.64,"n":87,"o":3.665,"t":"2026-10-06T17:00:00Z","v":8964,"vw":3.65328},{"c":3.63,"h":3.65,"l":3.63,"n":82,"o":3.65,"t":"2026-10-06T17:15:00Z","v":7013,"vw":3.638347},{"c":3.645,"h":3.65,"l":3.63,"n":85,"o":3.63,"t":"2026-10-06T17:30:00Z","v":5399,"vw":3.640404},{"c":3.645,"h":3.6573,"l":3.64,"n":96,"o":3.6467,"t":"2026-10-06T17:45:00Z","v":11042,"vw":3.649574},{"c":3.645,"h":3.645,"l":3.64,"n":74,"o":3.645,"t":"2026-10-06T18:00:00Z","v":3708,"vw":3.642667},{"c":3.62,"h":3.65,"l":3.62,"n":244,"o":3.645,"t":"2026-10-06T18:15:00Z","v":26421,"vw":3.64156},{"c":3.6,"h":3.625,"l":3.6,"n":116,"o":3.62,"t":"2026-10-06T18:30:00Z","v":11076,"vw":3.616007},{"c":3.61,"h":3.615,"l":3.6,"n":156,"o":3.6,"t":"2026-10-06T18:45:00Z","v":9557,"vw":3.609844},{"c":3.585,"h":3.605,"l":3.58,"n":126,"o":3.605,"t":"2026-10-06T19:00:00Z","v":9539,"vw":3.590443},{"c":3.63,"h":3.63,"l":3.55,"n":410,"o":3.585,"t":"2026-10-06T19:15:00Z","v":97289,"vw":3.588071},{"c":3.675,"h":3.675,"l":3.62,"n":288,"o":3.63,"t":"2026-10-06T19:30:00Z","v":28332,"vw":3.639512},{"c":3.645,"h":3.68,"l":3.62,"n":727,"o":3.675,"t":"2026-10-06T19:45:00Z","v":151145,"vw":3.635346},{"c":3.64,"h":3.64,"l":3.64,"n":8,"o":3.64,"t":"2026-10-06T20:00:00Z","v":63574,"vw":3.64},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-06T23:15:00Z","v":100,"vw":3.69},{"c":3.625,"h":3.655,"l":3.56,"n":184,"o":3.6,"t":"2026-10-07T13:30:00Z","v":14373,"vw":3.597978},{"c":3.64,"h":3.65,"l":3.62,"n":140,"o":3.63,"t":"2026-10-07T13:45:00Z","v":9398,"vw":3.636},{"c":3.63,"h":3.675,"l":3.625,"n":161,"o":3.64,"t":"2026-10-07T14:00:00Z","v":13583,"vw":3.651848},{"c":3.665,"h":3.67,"l":3.63,"n":105,"o":3.63,"t":"2026-10-07T14:15:00Z","v":5306,"vw":3.653277},{"c":3.72,"h":3.73,"l":3.665,"n":162,"o":3.67,"t":"2026-10-07T14:30:00Z","v":11215,"vw":3.701252},{"c":3.715,"h":3.725,"l":3.71,"n":103,"o":3.71,"t":"2026-10-07T14:45:00Z","v":6311,"vw":3.717625},{"c":3.665,"h":3.715,"l":3.66,"n":114,"o":3.715,"t":"2026-10-07T15:00:00Z","v":7952,"vw":3.685129},{"c":3.66,"h":3.67,"l":3.66,"n":53,"o":3.665,"t":"2026-10-07T15:15:00Z","v":4664,"vw":3.664372},{"c":3.63,"h":3.665,"l":3.63,"n":152,"o":3.665,"t":"2026-10-07T15:30:00Z","v":10299,"vw":3.655131},{"c":3.64,"h":3.64,"l":3.63,"n":77,"o":3.635,"t":"2026-10-07T15:45:00Z","v":6472,"vw":3.634583},{"c":3.61,"h":3.64,"l":3.61,"n":149,"o":3.64,"t":"2026-10-07T16:00:00Z","v":17498,"vw":3.629397},{"c":3.61,"h":3.62,"l":3.61,"n":41,"o":3.61,"t":"2026-10-07T16:15:00Z","v":4259,"vw":3.612043},{"c":3.615,"h":3.635,"l":3.61,"n":158,"o":3.615,"t":"2026-10-07T16:30:00Z","v":17849,"vw":3.628554},{"c":3.585,"h":3.62,"l":3.575,"n":174,"o":3.61,"t":"2026-10-07T16:45:00Z","v":20522,"vw":3.595107},{"c":3.585,"h":3.595,"l":3.585,"n":112,"o":3.585,"t":"2026-10-07T17:00:00Z","v":9774,"vw":3.588896},{"c":3.55,"h":3.585,"l":3.55,"n":151,"o":3.58,"t":"2026-10-07T17:15:00Z","v":17058,"vw":3.56696},{"c":3.565,"h":3.565,"l":3.545,"n":85,"o":3.545,"t":"2026-10-07T17:30:00Z","v":5927,"vw":3.553314},{"c":3.545,"h":3.565,"l":3.545,"n":69,"o":3.565,"t":"2026-10-07T17:45:00Z","v":5741,"vw":3.556207},{"c":3.545,"h":3.555,"l":3.535,"n":158,"o":3.54,"t":"2026-10-07T18:00:00Z","v":12090,"vw":3.542932},{"c":3.58,"h":3.58,"l":3.545,"n":123,"o":3.545,"t":"2026-10-07T18:15:00Z","v":14719,"vw":3.563145},{"c":3.575,"h":3.6,"l":3.575,"n":146,"o":3.585,"t":"2026-10-07T18:30:00Z","v":15901,"vw":3.588135},{"c":3.575,"h":3.58,"l":3.575,"n":68,"o":3.575,"t":"2026-10-07T18:45:00Z","v":3770,"vw":3.575206},{"c":3.555,"h":3.575,"l":3.55,"n":169,"o":3.575,"t":"2026-10-07T19:00:00Z","v":11181,"vw":3.56395},{"c":3.5388,"h":3.555,"l":3.53,"n":161,"o":3.555,"t":"2026-10-07T19:15:00Z","v":15042,"vw":3.541926},{"c":3.535,"h":3.54,"l":3.53,"n":183,"o":3.54,"t":"2026-10-07T19:30:00Z","v":17027,"vw":3.535383},{"c":3.555,"h":3.565,"l":3.525,"n":1431,"o":3.535,"t":"2026-10-07T19:45:00Z","v":145796,"vw":3.541379},{"c":3.55,"h":3.56,"l":3.55,"n":11,"o":3.56,"t":"2026-10-07T20:00:00Z","v":72106,"vw":3.550028},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-07T20:30:00Z","v":500,"vw":3.55},{"c":3.52,"h":3.52,"l":3.52,"n":11,"o":3.52,"t":"2026-10-07T21:30:00Z","v":218,"vw":3.52},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-07T22:00:00Z","v":100,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-08T12:00:00Z","v":199,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-08T13:15:00Z","v":210,"vw":3.55},{"c":3.47,"h":3.5866,"l":3.47,"n":86,"o":3.53,"t":"2026-10-08T13:30:00Z","v":6495,"vw":3.517675},{"c":3.49,"h":3.5,"l":3.48,"n":47,"o":3.48,"t":"2026-10-08T13:45:00Z","v":4253,"vw":3.490811},{"c":3.45,"h":3.49,"l":3.45,"n":172,"o":3.48,"t":"2026-10-08T14:00:00Z","v":13806,"vw":3.470179},{"c":3.43,"h":3.445,"l":3.415,"n":193,"o":3.44,"t":"2026-10-08T14:15:00Z","v":16412,"vw":3.433069},{"c":3.46,"h":3.47,"l":3.41,"n":277,"o":3.425,"t":"2026-10-08T14:30:00Z","v":45014,"vw":3.428535},{"c":3.465,"h":3.4701,"l":3.44,"n":243,"o":3.465,"t":"2026-10-08T14:45:00Z","v":35707,"vw":3.454163},{"c":3.46,"h":3.47,"l":3.46,"n":77,"o":3.46,"t":"2026-10-08T15:00:00Z","v":4643,"vw":3.46311},{"c":3.455,"h":3.4659,"l":3.445,"n":145,"o":3.46,"t":"2026-10-08T15:15:00Z","v":9411,"vw":3.452976},{"c":3.445,"h":3.455,"l":3.44,"n":127,"o":3.45,"t":"2026-10-08T15:30:00Z","v":7243,"vw":3.447262},{"c":3.44,"h":3.455,"l":3.44,"n":153,"o":3.445,"t":"2026-10-08T15:45:00Z","v":10903,"vw":3.44805},{"c":3.455,"h":3.455,"l":3.435,"n":114,"o":3.445,"t":"2026-10-08T16:00:00Z","v":7699,"vw":3.444947},{"c":3.445,"h":3.48,"l":3.445,"n":190,"o":3.46,"t":"2026-10-08T16:15:00Z","v":26070,"vw":3.464575},{"c":3.4614,"h":3.475,"l":3.44,"n":134,"o":3.445,"t":"2026-10-08T16:30:00Z","v":42189,"vw":3.451087},{"c":3.545,"h":3.565,"l":3.46,"n":272,"o":3.47,"t":"2026-10-08T16:45:00Z","v":32446,"vw":3.52323},{"c":3.595,"h":3.6,"l":3.545,"n":322,"o":3.545,"t":"2026-10-08T17:00:00Z","v":28626,"vw":3.577964},{"c":3.595,"h":3.6,"l":3.585,"n":112,"o":3.59,"t":"2026-10-08T17:15:00Z","v":7872,"vw":3.594306},{"c":3.605,"h":3.615,"l":3.6,"n":101,"o":3.6,"t":"2026-10-08T17:30:00Z","v":6918,"vw":3.605377},{"c":3.595,"h":3.61,"l":3.595,"n":84,"o":3.6088,"t":"2026-10-08T17:45:00Z","v":15459,"vw":3.596485},{"c":3.57,"h":3.595,"l":3.555,"n":116,"o":3.595,"t":"2026-10-08T18:00:00Z","v":10116,"vw":3.57346},{"c":3.57,"h":3.575,"l":3.54,"n":148,"o":3.575,"t":"2026-10-08T18:15:00Z","v":16067,"vw":3.551433},{"c":3.575,"h":3.575,"l":3.57,"n":58,"o":3.575,"t":"2026-10-08T18:30:00Z","v":2649,"vw":3.574721},{"c":3.575,"h":3.59,"l":3.575,"n":139,"o":3.575,"t":"2026-10-08T18:45:00Z","v":11885,"vw":3.58171},{"c":3.57,"h":3.58,"l":3.57,"n":88,"o":3.575,"t":"2026-10-08T19:00:00Z","v":5043,"vw":3.57417},{"c":3.61,"h":3.61,"l":3.57,"n":154,"o":3.575,"t":"2026-10-08T19:15:00Z","v":13826,"vw":3.584374},{"c":3.61,"h":3.615,"l":3.595,"n":135,"o":3.605,"t":"2026-10-08T19:30:00Z","v":9799,"vw":3.60595},{"c":3.54,"h":3.61,"l":3.53,"n":1043,"o":3.605,"t":"2026-10-08T19:45:00Z","v":127290,"vw":3.565324},{"c":3.55,"h":3.55,"l":3.55,"n":7,"o":3.55,"t":"2026-10-08T20:00:00Z","v":235358,"vw":3.55},{"c":3.59,"h":3.6,"l":3.59,"n":2,"o":3.6,"t":"2026-10-08T21:15:00Z","v":200,"vw":3.595},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-09T11:15:00Z","v":277,"vw":3.66},{"c":3.55,"h":3.58,"l":3.52,"n":151,"o":3.54,"t":"2026-10-09T13:30:00Z","v":13307,"vw":3.541758},{"c":3.65,"h":3.65,"l":3.545,"n":107,"o":3.545,"t":"2026-10-09T13:45:00Z","v":10228,"vw":3.591203},{"c":3.665,"h":3.7,"l":3.66,"n":267,"o":3.67,"t":"2026-10-09T14:00:00Z","v":28736,"vw":3.675373},{"c":3.6619,"h":3.67,"l":3.64,"n":188,"o":3.665,"t":"2026-10-09T14:15:00Z","v":9131,"vw":3.651724},{"c":3.64,"h":3.66,"l":3.64,"n":92,"o":3.66,"t":"2026-10-09T14:30:00Z","v":5957,"vw":3.649469},{"c":3.625,"h":3.63,"l":3.6,"n":80,"o":3.62,"t":"2026-10-09T14:45:00Z","v":7199,"vw":3.614257},{"c":3.635,"h":3.635,"l":3.625,"n":67,"o":3.625,"t":"2026-10-09T15:00:00Z","v":5663,"vw":3.630475},{"c":3.65,"h":3.65,"l":3.635,"n":58,"o":3.64,"t":"2026-10-09T15:15:00Z","v":2880,"vw":3.644176},{"c":3.665,"h":3.665,"l":3.655,"n":63,"o":3.655,"t":"2026-10-09T15:30:00Z","v":4466,"vw":3.659692},{"c":3.675,"h":3.685,"l":3.655,"n":109,"o":3.665,"t":"2026-10-09T15:45:00Z","v":8090,"vw":3.673563},{"c":3.675,"h":3.675,"l":3.67,"n":36,"o":3.67,"t":"2026-10-09T16:00:00Z","v":2358,"vw":3.670338},{"c":3.68,"h":3.68,"l":3.675,"n":17,"o":3.68,"t":"2026-10-09T16:15:00Z","v":1295,"vw":3.679484},{"c":3.68,"h":3.685,"l":3.68,"n":75,"o":3.68,"t":"2026-10-09T16:30:00Z","v":3630,"vw":3.680715},{"c":3.6877,"h":3.6877,"l":3.68,"n":20,"o":3.685,"t":"2026-10-09T16:45:00Z","v":1459,"vw":3.686028},{"c":3.695,"h":3.695,"l":3.68,"n":46,"o":3.685,"t":"2026-10-09T17:00:00Z","v":3027,"vw":3.686027},{"c":3.725,"h":3.725,"l":3.695,"n":88,"o":3.695,"t":"2026-10-09T17:15:00Z","v":7186,"vw":3.714432},{"c":3.745,"h":3.785,"l":3.73,"n":209,"o":3.73,"t":"2026-10-09T17:30:00Z","v":16815,"vw":3.758889},{"c":3.765,"h":3.77,"l":3.725,"n":296,"o":3.74,"t":"2026-10-09T17:45:00Z","v":36190,"vw":3.746237},{"c":3.77,"h":3.77,"l":3.765,"n":37,"o":3.7678,"t":"2026-10-09T18:00:00Z","v":2226,"vw":3.7667},{"c":3.765,"h":3.785,"l":3.765,"n":87,"o":3.77,"t":"2026-10-09T18:15:00Z","v":4663,"vw":3.775824},{"c":3.735,"h":3.78,"l":3.735,"n":105,"o":3.77,"t":"2026-10-09T18:30:00Z","v":10210,"vw":3.757923},{"c":3.7388,"h":3.755,"l":3.735,"n":72,"o":3.735,"t":"2026-10-09T18:45:00Z","v":5069,"vw":3.744019},{"c":3.735,"h":3.735,"l":3.725,"n":75,"o":3.735,"t":"2026-10-09T19:00:00Z","v":3999,"vw":3.730575},{"c":3.745,"h":3.765,"l":3.73,"n":291,"o":3.735,"t":"2026-10-09T19:15:00Z","v":32546,"vw":3.743936},{"c":3.735,"h":3.75,"l":3.735,"n":231,"o":3.745,"t":"2026-10-09T19:30:00Z","v":23163,"vw":3.740794},{"c":3.75,"h":3.75,"l":3.705,"n":965,"o":3.735,"t":"2026-10-09T19:45:00Z","v":101298,"vw":3.733488},{"c":3.74,"h":3.74,"l":3.74,"n":11,"o":3.74,"t":"2026-10-09T20:00:00Z","v":52752,"vw":3.74},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-12T08:00:00Z","v":300,"vw":3.7},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-12T13:00:00Z","v":400,"vw":3.67},{"c":3.725,"h":3.725,"l":3.71,"n":58,"o":3.72,"t":"2026-10-12T13:30:00Z","v":7311,"vw":3.718732},{"c":3.75,"h":3.75,"l":3.72,"n":63,"o":3.725,"t":"2026-10-12T13:45:00Z","v":5579,"vw":3.73871},{"c":3.745,"h":3.755,"l":3.71,"n":150,"o":3.735,"t":"2026-10-12T14:00:00Z","v":10754,"vw":3.730587},{"c":3.745,"h":3.76,"l":3.74,"n":70,"o":3.745,"t":"2026-10-12T14:15:00Z","v":2396,"vw":3.748434},{"c":3.705,"h":3.74,"l":3.705,"n":107,"o":3.74,"t":"2026-10-12T14:30:00Z","v":10445,"vw":3.726724},{"c":3.715,"h":3.725,"l":3.7,"n":129,"o":3.705,"t":"2026-10-12T14:45:00Z","v":9436,"vw":3.707382},{"c":3.72,"h":3.72,"l":3.71,"n":65,"o":3.71,"t":"2026-10-12T15:00:00Z","v":5150,"vw":3.711371},{"c":3.72,"h":3.725,"l":3.71,"n":60,"o":3.72,"t":"2026-10-12T15:15:00Z","v":4590,"vw":3.72132},{"c":3.715,"h":3.72,"l":3.71,"n":24,"o":3.715,"t":"2026-10-12T15:30:00Z","v":1818,"vw":3.712833},{"c":3.72,"h":3.725,"l":3.7146,"n":41,"o":3.715,"t":"2026-10-12T15:45:00Z","v":2351,"vw":3.718647},{"c":3.705,"h":3.715,"l":3.705,"n":30,"o":3.71,"t":"2026-10-12T16:00:00Z","v":2173,"vw":3.710886},{"c":3.715,"h":3.715,"l":3.71,"n":29,"o":3.71,"t":"2026-10-12T16:15:00Z","v":2215,"vw":3.711477},{"c":3.71,"h":3.71,"l":3.705,"n":31,"o":3.71,"t":"2026-10-12T16:30:00Z","v":1782,"vw":3.709205},{"c":3.71,"h":3.71,"l":3.7,"n":70,"o":3.705,"t":"2026-10-12T16:45:00Z","v":5111,"vw":3.70394},{"c":3.69,"h":3.71,"l":3.69,"n":60,"o":3.71,"t":"2026-10-12T17:00:00Z","v":2905,"vw":3.698147},{"c":3.68,"h":3.695,"l":3.675,"n":54,"o":3.695,"t":"2026-10-12T17:15:00Z","v":3179,"vw":3.68215},{"c":3.68,"h":3.685,"l":3.675,"n":65,"o":3.675,"t":"2026-10-12T17:30:00Z","v":3295,"vw":3.680667},{"c":3.675,"h":3.68,"l":3.655,"n":83,"o":3.68,"t":"2026-10-12T17:45:00Z","v":8133,"vw":3.670262},{"c":3.69,"h":3.69,"l":3.68,"n":28,"o":3.68,"t":"2026-10-12T18:00:00Z","v":1479,"vw":3.685508},{"c":3.685,"h":3.71,"l":3.685,"n":79,"o":3.69,"t":"2026-10-12T18:15:00Z","v":8113,"vw":3.69541},{"c":3.685,"h":3.69,"l":3.6801,"n":26,"o":3.69,"t":"2026-10-12T18:30:00Z","v":2302,"vw":3.684442},{"c":3.695,"h":3.695,"l":3.68,"n":98,"o":3.685,"t":"2026-10-12T18:45:00Z","v":5641,"vw":3.687373},{"c":3.695,"h":3.705,"l":3.685,"n":203,"o":3.695,"t":"2026-10-12T19:00:00Z","v":18958,"vw":3.6949},{"c":3.7,"h":3.7,"l":3.695,"n":23,"o":3.695,"t":"2026-10-12T19:15:00Z","v":1367,"vw":3.697488},{"c":3.725,"h":3.725,"l":3.695,"n":200,"o":3.695,"t":"2026-10-12T19:30:00Z","v":13044,"vw":3.712839},{"c":3.725,"h":3.735,"l":3.705,"n":813,"o":3.725,"t":"2026-10-12T19:45:00Z","v":76386,"vw":3.720464},{"c":3.72,"h":3.72,"l":3.72,"n":5,"o":3.72,"t":"2026-10-12T20:00:00Z","v":44383,"vw":3.72},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-12T23:15:00Z","v":277,"vw":3.7},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-13T08:00:00Z","v":1238,"vw":3.43},{"c":3.66,"h":3.73,"l":3.66,"n":38,"o":3.73,"t":"2026-10-13T13:30:00Z","v":9799,"vw":3.705126},{"c":3.635,"h":3.695,"l":3.635,"n":113,"o":3.69,"t":"2026-10-13T13:45:00Z","v":31605,"vw":3.657688},{"c":3.595,"h":3.645,"l":3.595,"n":183,"o":3.64,"t":"2026-10-13T14:00:00Z","v":11742,"vw":3.618475},{"c":3.535,"h":3.585,"l":3.535,"n":164,"o":3.585,"t":"2026-10-13T14:15:00Z","v":23416,"vw":3.558796},{"c":3.58,"h":3.58,"l":3.52,"n":183,"o":3.54,"t":"2026-10-13T14:30:00Z","v":24181,"vw":3.548558},{"c":3.54,"h":3.57,"l":3.54,"n":87,"o":3.57,"t":"2026-10-13T14:45:00Z","v":6545,"vw":3.553609},{"c":3.54,"h":3.55,"l":3.52,"n":128,"o":3.54,"t":"2026-10-13T15:00:00Z","v":10783,"vw":3.533722},{"c":3.535,"h":3.56,"l":3.535,"n":88,"o":3.54,"t":"2026-10-13T15:15:00Z","v":8212,"vw":3.545232},{"c":3.54,"h":3.54,"l":3.53,"n":54,"o":3.53,"t":"2026-10-13T15:30:00Z","v":3903,"vw":3.535698},{"c":3.54,"h":3.5486,"l":3.535,"n":84,"o":3.535,"t":"2026-10-13T15:45:00Z","v":7406,"vw":3.540388},{"c":3.555,"h":3.56,"l":3.545,"n":47,"o":3.545,"t":"2026-10-13T16:00:00Z","v":3977,"vw":3.551361},{"c":3.545,"h":3.56,"l":3.54,"n":63,"o":3.56,"t":"2026-10-13T16:15:00Z","v":5681,"vw":3.5489},{"c":3.555,"h":3.555,"l":3.535,"n":113,"o":3.54,"t":"2026-10-13T16:30:00Z","v":11527,"vw":3.544227},{"c":3.54,"h":3.555,"l":3.535,"n":72,"o":3.555,"t":"2026-10-13T16:45:00Z","v":4958,"vw":3.545811},{"c":3.52,"h":3.54,"l":3.515,"n":113,"o":3.535,"t":"2026-10-13T17:00:00Z","v":19077,"vw":3.526902},{"c":3.525,"h":3.525,"l":3.52,"n":58,"o":3.525,"t":"2026-10-13T17:15:00Z","v":5436,"vw":3.524804},{"c":3.52,"h":3.53,"l":3.515,"n":73,"o":3.53,"t":"2026-10-13T17:30:00Z","v":7458,"vw":3.520614},{"c":3.525,"h":3.54,"l":3.5,"n":143,"o":3.515,"t":"2026-10-13T17:45:00Z","v":24310,"vw":3.524941},{"c":3.535,"h":3.535,"l":3.525,"n":87,"o":3.525,"t":"2026-10-13T18:00:00Z","v":6300,"vw":3.530129},{"c":3.535,"h":3.54,"l":3.525,"n":83,"o":3.53,"t":"2026-10-13T18:15:00Z","v":7051,"vw":3.531715},{"c":3.535,"h":3.54,"l":3.53,"n":74,"o":3.535,"t":"2026-10-13T18:30:00Z","v":7015,"vw":3.53419},{"c":3.505,"h":3.53,"l":3.505,"n":77,"o":3.53,"t":"2026-10-13T18:45:00Z","v":8309,"vw":3.518715},{"c":3.51,"h":3.515,"l":3.5,"n":117,"o":3.505,"t":"2026-10-13T19:00:00Z","v":10351,"vw":3.505527},{"c":3.485,"h":3.515,"l":3.475,"n":158,"o":3.515,"t":"2026-10-13T19:15:00Z","v":13159,"vw":3.489035},{"c":3.46,"h":3.49,"l":3.38,"n":782,"o":3.48,"t":"2026-10-13T19:30:00Z","v":116779,"vw":3.440787},{"c":3.42,"h":3.455,"l":3.405,"n":910,"o":3.45,"t":"2026-10-13T19:45:00Z","v":89501,"vw":3.420749},{"c":3.44,"h":3.44,"l":3.42,"n":9,"o":3.42,"t":"2026-10-13T20:00:00Z","v":61713,"vw":3.422559},{"c":3.29,"h":3.42,"l":3.26,"n":398,"o":3.42,"t":"2026-10-14T13:30:00Z","v":81815,"vw":3.319173},{"c":3.28,"h":3.31,"l":3.275,"n":261,"o":3.28,"t":"2026-10-14T13:45:00Z","v":36045,"vw":3.299509},{"c":3.2388,"h":3.29,"l":3.235,"n":243,"o":3.28,"t":"2026-10-14T14:00:00Z","v":21117,"vw":3.265231},{"c":3.23,"h":3.255,"l":3.225,"n":173,"o":3.235,"t":"2026-10-14T14:15:00Z","v":20457,"vw":3.23689},{"c":3.235,"h":3.235,"l":3.19,"n":245,"o":3.2301,"t":"2026-10-14T14:30:00Z","v":33558,"vw":3.212025},{"c":3.215,"h":3.255,"l":3.2,"n":367,"o":3.24,"t":"2026-10-14T14:45:00Z","v":72374,"vw":3.228703},{"c":3.22,"h":3.22,"l":3.195,"n":181,"o":3.21,"t":"2026-10-14T15:00:00Z","v":24467,"vw":3.207327},{"c":3.2,"h":3.21,"l":3.2,"n":97,"o":3.21,"t":"2026-10-14T15:15:00Z","v":7175,"vw":3.205743},{"c":3.19,"h":3.215,"l":3.19,"n":90,"o":3.205,"t":"2026-10-14T15:30:00Z","v":7845,"vw":3.206556},{"c":3.23,"h":3.23,"l":3.19,"n":153,"o":3.19,"t":"2026-10-14T15:45:00Z","v":24474,"vw":3.215325},{"c":3.24,"h":3.285,"l":3.235,"n":266,"o":3.235,"t":"2026-10-14T16:00:00Z","v":39884,"vw":3.264186},{"c":3.25,"h":3.27,"l":3.24,"n":201,"o":3.24,"t":"2026-10-14T16:15:00Z","v":30977,"vw":3.261578},{"c":3.235,"h":3.25,"l":3.23,"n":89,"o":3.25,"t":"2026-10-14T16:30:00Z","v":6211,"vw":3.241501},{"c":3.25,"h":3.25,"l":3.23,"n":154,"o":3.235,"t":"2026-10-14T16:45:00Z","v":62357,"vw":3.240062},{"c":3.25,"h":3.2688,"l":3.25,"n":118,"o":3.25,"t":"2026-10-14T17:00:00Z","v":14901,"vw":3.259687},{"c":3.245,"h":3.25,"l":3.24,"n":161,"o":3.25,"t":"2026-10-14T17:15:00Z","v":12999,"vw":3.247107},{"c":3.25,"h":3.265,"l":3.23,"n":246,"o":3.245,"t":"2026-10-14T17:30:00Z","v":24583,"vw":3.249029},{"c":3.25,"h":3.26,"l":3.24,"n":72,"o":3.26,"t":"2026-10-14T17:45:00Z","v":7434,"vw":3.247372},{"c":3.275,"h":3.275,"l":3.244,"n":214,"o":3.245,"t":"2026-10-14T18:00:00Z","v":60038,"vw":3.25956},{"c":3.285,"h":3.32,"l":3.27,"n":307,"o":3.275,"t":"2026-10-14T18:15:00Z","v":40882,"vw":3.289676},{"c":3.31,"h":3.315,"l":3.275,"n":261,"o":3.285,"t":"2026-10-14T18:30:00Z","v":35333,"vw":3.29108},{"c":3.345,"h":3.36,"l":3.31,"n":217,"o":3.31,"t":"2026-10-14T18:45:00Z","v":23109,"vw":3.344187},{"c":3.33,"h":3.345,"l":3.33,"n":175,"o":3.34,"t":"2026-10-14T19:00:00Z","v":13793,"vw":3.336726},{"c":3.335,"h":3.335,"l":3.315,"n":170,"o":3.325,"t":"2026-10-14T19:15:00Z","v":16018,"vw":3.325401},{"c":3.315,"h":3.335,"l":3.305,"n":346,"o":3.335,"t":"2026-10-14T19:30:00Z","v":32333,"vw":3.31959},{"c":3.32,"h":3.33,"l":3.305,"n":764,"o":3.315,"t":"2026-10-14T19:45:00Z","v":71824,"vw":3.316876},{"c":3.3486,"h":3.3486,"l":3.31,"n":9,"o":3.31,"t":"2026-10-14T20:00:00Z","v":75422,"vw":3.311129},{"c":3.46,"h":3.46,"l":3.46,"n":13,"o":3.46,"t":"2026-10-15T13:15:00Z","v":569,"vw":3.46},{"c":3.42,"h":3.42,"l":3.32,"n":113,"o":3.34,"t":"2026-10-15T13:30:00Z","v":14036,"vw":3.382411},{"c":3.37,"h":3.435,"l":3.37,"n":334,"o":3.43,"t":"2026-10-15T13:45:00Z","v":34919,"vw":3.396543},{"c":3.39,"h":3.41,"l":3.37,"n":615,"o":3.38,"t":"2026-10-15T14:00:00Z","v":70547,"vw":3.389241},{"c":3.35,"h":3.38,"l":3.34,"n":161,"o":3.38,"t":"2026-10-15T14:15:00Z","v":31283,"vw":3.363583},{"c":3.375,"h":3.385,"l":3.335,"n":236,"o":3.34,"t":"2026-10-15T14:30:00Z","v":14076,"vw":3.363339},{"c":3.35,"h":3.385,"l":3.35,"n":251,"o":3.375,"t":"2026-10-15T14:45:00Z","v":13744,"vw":3.366998},{"c":3.355,"h":3.355,"l":3.34,"n":149,"o":3.355,"t":"2026-10-15T15:00:00Z","v":12993,"vw":3.349549},{"c":3.33,"h":3.355,"l":3.33,"n":145,"o":3.355,"t":"2026-10-15T15:15:00Z","v":17735,"vw":3.340747},{"c":3.345,"h":3.355,"l":3.32,"n":189,"o":3.335,"t":"2026-10-15T15:30:00Z","v":27763,"vw":3.333788},{"c":3.345,"h":3.35,"l":3.33,"n":152,"o":3.344,"t":"2026-10-15T15:45:00Z","v":10542,"vw":3.340358},{"c":3.33,"h":3.345,"l":3.33,"n":101,"o":3.345,"t":"2026-10-15T16:00:00Z","v":4848,"vw":3.34179},{"c":3.34,"h":3.345,"l":3.33,"n":188,"o":3.335,"t":"2026-10-15T16:15:00Z","v":14083,"vw":3.339562},{"c":3.34,"h":3.345,"l":3.33,"n":119,"o":3.34,"t":"2026-10-15T16:30:00Z","v":9910,"vw":3.337937},{"c":3.345,"h":3.35,"l":3.34,"n":122,"o":3.3499,"t":"2026-10-15T16:45:00Z","v":28542,"vw":3.345585},{"c":3.34,"h":3.35,"l":3.34,"n":143,"o":3.345,"t":"2026-10-15T17:00:00Z","v":12888,"vw":3.34542},{"c":3.355,"h":3.355,"l":3.34,"n":114,"o":3.3488,"t":"2026-10-15T17:15:00Z","v":7859,"vw":3.35041},{"c":3.35,"h":3.36,"l":3.35,"n":127,"o":3.355,"t":"2026-10-15T17:30:00Z","v":7230,"vw":3.355042},{"c":3.335,"h":3.355,"l":3.33,"n":147,"o":3.355,"t":"2026-10-15T17:45:00Z","v":9798,"vw":3.342554},{"c":3.315,"h":3.335,"l":3.31,"n":216,"o":3.33,"t":"2026-10-15T18:00:00Z","v":23893,"vw":3.32708},{"c":3.315,"h":3.32,"l":3.31,"n":116,"o":3.32,"t":"2026-10-15T18:15:00Z","v":6562,"vw":3.314795},{"c":3.315,"h":3.32,"l":3.315,"n":119,"o":3.315,"t":"2026-10-15T18:30:00Z","v":6548,"vw":3.317071},{"c":3.315,"h":3.315,"l":3.3,"n":172,"o":3.315,"t":"2026-10-15T18:45:00Z","v":10238,"vw":3.308972},{"c":3.34,"h":3.34,"l":3.31,"n":182,"o":3.315,"t":"2026-10-15T19:00:00Z","v":13564,"vw":3.320559},{"c":3.36,"h":3.37,"l":3.345,"n":181,"o":3.345,"t":"2026-10-15T19:15:00Z","v":13301,"vw":3.358679},{"c":3.365,"h":3.385,"l":3.345,"n":293,"o":3.365,"t":"2026-10-15T19:30:00Z","v":29774,"vw":3.369846},{"c":3.375,"h":3.39,"l":3.355,"n":678,"o":3.365,"t":"2026-10-15T19:45:00Z","v":67731,"vw":3.373089},{"c":3.32,"h":3.37,"l":3.32,"n":14,"o":3.37,"t":"2026-10-15T20:00:00Z","v":54970,"vw":3.365489},{"c":3.31,"h":3.45,"l":3.305,"n":101,"o":3.37,"t":"2026-10-16T13:30:00Z","v":21386,"vw":3.35513},{"c":3.2999,"h":3.305,"l":3.27,"n":77,"o":3.305,"t":"2026-10-16T13:45:00Z","v":9473,"vw":3.287434},{"c":3.325,"h":3.325,"l":3.295,"n":113,"o":3.3,"t":"2026-10-16T14:00:00Z","v":14272,"vw":3.31398},{"c":3.305,"h":3.33,"l":3.305,"n":61,"o":3.325,"t":"2026-10-16T14:15:00Z","v":3310,"vw":3.320264},{"c":3.31,"h":3.31,"l":3.305,"n":58,"o":3.305,"t":"2026-10-16T14:30:00Z","v":4795,"vw":3.309132},{"c":3.315,"h":3.315,"l":3.31,"n":15,"o":3.31,"t":"2026-10-16T14:45:00Z","v":1070,"vw":3.313182},{"c":3.29,"h":3.31,"l":3.285,"n":90,"o":3.31,"t":"2026-10-16T15:00:00Z","v":8032,"vw":3.295809},{"c":3.255,"h":3.28,"l":3.255,"n":88,"o":3.28,"t":"2026-10-16T15:15:00Z","v":10010,"vw":3.262433},{"c":3.31,"h":3.31,"l":3.26,"n":121,"o":3.26,"t":"2026-10-16T15:30:00Z","v":18512,"vw":3.284593},{"c":3.32,"h":3.33,"l":3.304,"n":272,"o":3.305,"t":"2026-10-16T15:45:00Z","v":32600,"vw":3.318854},{"c":3.295,"h":3.31,"l":3.295,"n":70,"o":3.31,"t":"2026-10-16T16:00:00Z","v":5626,"vw":3.305399},{"c":3.3,"h":3.305,"l":3.295,"n":66,"o":3.295,"t":"2026-10-16T16:15:00Z","v":4867,"vw":3.301962},{"c":3.275,"h":3.3,"l":3.275,"n":67,"o":3.295,"t":"2026-10-16T16:30:00Z","v":4860,"vw":3.285486},{"c":3.265,"h":3.275,"l":3.265,"n":78,"o":3.275,"t":"2026-10-16T16:45:00Z","v":4574,"vw":3.272942},{"c":3.265,"h":3.2688,"l":3.255,"n":65,"o":3.26,"t":"2026-10-16T17:00:00Z","v":4905,"vw":3.260661},{"c":3.25,"h":3.26,"l":3.25,"n":52,"o":3.26,"t":"2026-10-16T17:15:00Z","v":3651,"vw":3.254938},{"c":3.25,"h":3.26,"l":3.245,"n":121,"o":3.25,"t":"2026-10-16T17:30:00Z","v":7316,"vw":3.251949},{"c":3.275,"h":3.2759,"l":3.245,"n":144,"o":3.255,"t":"2026-10-16T17:45:00Z","v":23483,"vw":3.256842},{"c":3.2711,"h":3.29,"l":3.27,"n":138,"o":3.275,"t":"2026-10-16T18:00:00Z","v":18569,"vw":3.279278},{"c":3.275,"h":3.275,"l":3.26,"n":81,"o":3.27,"t":"2026-10-16T18:15:00Z","v":6286,"vw":3.269771},{"c":3.285,"h":3.285,"l":3.2712,"n":108,"o":3.275,"t":"2026-10-16T18:30:00Z","v":6242,"vw":3.27853},{"c":3.275,"h":3.29,"l":3.275,"n":136,"o":3.285,"t":"2026-10-16T18:45:00Z","v":12130,"vw":3.280047},{"c":3.27,"h":3.285,"l":3.27,"n":122,"o":3.275,"t":"2026-10-16T19:00:00Z","v":7735,"vw":3.277713},{"c":3.26,"h":3.29,"l":3.26,"n":280,"o":3.275,"t":"2026-10-16T19:15:00Z","v":27903,"vw":3.276592},{"c":3.24,"h":3.265,"l":3.24,"n":177,"o":3.265,"t":"2026-10-16T19:30:00Z","v":9494,"vw":3.254186},{"c":3.25,"h":3.26,"l":3.235,"n":619,"o":3.24,"t":"2026-10-16T19:45:00Z","v":63983,"vw":3.245953},{"c":3.25,"h":3.25,"l":3.25,"n":8,"o":3.25,"t":"2026-10-16T20:00:00Z","v":62953,"vw":3.25},{"c":3.295,"h":3.42,"l":3.27,"n":183,"o":3.27,"t":"2026-10-19T13:30:00Z","v":24815,"vw":3.302724},{"c":3.31,"h":3.35,"l":3.29,"n":207,"o":3.2998,"t":"2026-10-19T13:45:00Z","v":45720,"vw":3.320151},{"c":3.305,"h":3.32,"l":3.29,"n":116,"o":3.31,"t":"2026-10-19T14:00:00Z","v":7378,"vw":3.30358},{"c":3.315,"h":3.32,"l":3.295,"n":219,"o":3.305,"t":"2026-10-19T14:15:00Z","v":17020,"vw":3.302301},{"c":3.29,"h":3.315,"l":3.285,"n":170,"o":3.315,"t":"2026-10-19T14:30:00Z","v":12295,"vw":3.295386},{"c":3.28,"h":3.295,"l":3.28,"n":146,"o":3.285,"t":"2026-10-19T14:45:00Z","v":9693,"vw":3.285059},{"c":3.285,"h":3.285,"l":3.26,"n":175,"o":3.28,"t":"2026-10-19T15:00:00Z","v":11882,"vw":3.272755},{"c":3.285,"h":3.29,"l":3.285,"n":57,"o":3.285,"t":"2026-10-19T15:15:00Z","v":4352,"vw":3.286609},{"c":3.305,"h":3.305,"l":3.28,"n":133,"o":3.285,"t":"2026-10-19T15:30:00Z","v":10139,"vw":3.28939},{"c":3.295,"h":3.31,"l":3.295,"n":102,"o":3.3,"t":"2026-10-19T15:45:00Z","v":7684,"vw":3.299705},{"c":3.355,"h":3.3588,"l":3.285,"n":267,"o":3.295,"t":"2026-10-19T16:00:00Z","v":33487,"vw":3.330376},{"c":3.375,"h":3.395,"l":3.355,"n":340,"o":3.355,"t":"2026-10-19T16:15:00Z","v":69933,"vw":3.37506},{"c":3.375,"h":3.435,"l":3.37,"n":211,"o":3.375,"t":"2026-10-19T16:30:00Z","v":43098,"vw":3.40611},{"c":3.375,"h":3.3799,"l":3.355,"n":112,"o":3.375,"t":"2026-10-19T16:45:00Z","v":21687,"vw":3.36723},{"c":3.36,"h":3.37,"l":3.355,"n":56,"o":3.37,"t":"2026-10-19T17:00:00Z","v":3872,"vw":3.360574},{"c":3.345,"h":3.36,"l":3.345,"n":214,"o":3.355,"t":"2026-10-19T17:15:00Z","v":18532,"vw":3.350862},{"c":3.335,"h":3.345,"l":3.325,"n":88,"o":3.345,"t":"2026-10-19T17:30:00Z","v":6453,"vw":3.335143},{"c":3.33,"h":3.335,"l":3.325,"n":75,"o":3.335,"t":"2026-10-19T17:45:00Z","v":4964,"vw":3.327967},{"c":3.325,"h":3.335,"l":3.325,"n":100,"o":3.3281,"t":"2026-10-19T18:00:00Z","v":6871,"vw":3.330007},{"c":3.325,"h":3.33,"l":3.32,"n":62,"o":3.33,"t":"2026-10-19T18:15:00Z","v":3362,"vw":3.325685},{"c":3.335,"h":3.345,"l":3.325,"n":132,"o":3.325,"t":"2026-10-19T18:30:00Z","v":15031,"vw":3.334133},{"c":3.335,"h":3.34,"l":3.33,"n":100,"o":3.335,"t":"2026-10-19T18:45:00Z","v":7120,"vw":3.335901},{"c":3.325,"h":3.335,"l":3.315,"n":190,"o":3.335,"t":"2026-10-19T19:00:00Z","v":19827,"vw":3.325862},{"c":3.32,"h":3.33,"l":3.315,"n":197,"o":3.33,"t":"2026-10-19T19:15:00Z","v":12384,"vw":3.320244},{"c":3.335,"h":3.335,"l":3.32,"n":396,"o":3.325,"t":"2026-10-19T19:30:00Z","v":28172,"vw":3.323887},{"c":3.33,"h":3.35,"l":3.305,"n":814,"o":3.335,"t":"2026-10-19T19:45:00Z","v":68712,"vw":3.320579},{"c":3.33,"h":3.33,"l":3.33,"n":12,"o":3.33,"t":"2026-10-19T20:00:00Z","v":45162,"vw":3.33},{"c":3.36,"h":3.6,"l":3.33,"n":106,"o":3.35,"t":"2026-10-20T13:30:00Z","v":10235,"vw":3.36224},{"c":3.42,"h":3.42,"l":3.355,"n":71,"o":3.355,"t":"2026-10-20T13:45:00Z","v":6025,"vw":3.391894},{"c":3.44,"h":3.44,"l":3.41,"n":57,"o":3.415,"t":"2026-10-20T14:00:00Z","v":8051,"vw":3.433392},{"c":3.46,"h":3.47,"l":3.435,"n":96,"o":3.44,"t":"2026-10-20T14:15:00Z","v":10431,"vw":3.443593},{"c":3.505,"h":3.51,"l":3.455,"n":178,"o":3.455,"t":"2026-10-20T14:30:00Z","v":18478,"vw":3.482766},{"c":3.53,"h":3.53,"l":3.505,"n":99,"o":3.505,"t":"2026-10-20T14:45:00Z","v":7055,"vw":3.513186},{"c":3.505,"h":3.53,"l":3.505,"n":168,"o":3.52,"t":"2026-10-20T15:00:00Z","v":7897,"vw":3.520394},{"c":3.515,"h":3.52,"l":3.505,"n":134,"o":3.51,"t":"2026-10-20T15:15:00Z","v":6004,"vw":3.514622},{"c":3.515,"h":3.515,"l":3.51,"n":44,"o":3.515,"t":"2026-10-20T15:30:00Z","v":6009,"vw":3.511185},{"c":3.505,"h":3.515,"l":3.49,"n":323,"o":3.515,"t":"2026-10-20T15:45:00Z","v":42429,"vw":3.500983},{"c":3.465,"h":3.5,"l":3.465,"n":65,"o":3.5,"t":"2026-10-20T16:00:00Z","v":4830,"vw":3.486597},{"c":3.485,"h":3.485,"l":3.47,"n":67,"o":3.47,"t":"2026-10-20T16:15:00Z","v":5036,"vw":3.47718},{"c":3.505,"h":3.505,"l":3.485,"n":44,"o":3.485,"t":"2026-10-20T16:30:00Z","v":4843,"vw":3.494122},{"c":3.514,"h":3.525,"l":3.495,"n":210,"o":3.505,"t":"2026-10-20T16:45:00Z","v":21384,"vw":3.513172},{"c":3.53,"h":3.53,"l":3.52,"n":22,"o":3.52,"t":"2026-10-20T17:00:00Z","v":1447,"vw":3.525},{"c":3.535,"h":3.545,"l":3.53,"n":69,"o":3.53,"t":"2026-10-20T17:15:00Z","v":5977,"vw":3.534808},{"c":3.53,"h":3.535,"l":3.53,"n":42,"o":3.53,"t":"2026-10-20T17:30:00Z","v":1123,"vw":3.531},{"c":3.54,"h":3.545,"l":3.535,"n":40,"o":3.535,"t":"2026-10-20T17:45:00Z","v":2353,"vw":3.540882},{"c":3.55,"h":3.55,"l":3.535,"n":43,"o":3.535,"t":"2026-10-20T18:00:00Z","v":1748,"vw":3.54207},{"c":3.535,"h":3.545,"l":3.535,"n":43,"o":3.545,"t":"2026-10-20T18:15:00Z","v":1611,"vw":3.5425},{"c":3.5212,"h":3.535,"l":3.52,"n":44,"o":3.535,"t":"2026-10-20T18:30:00Z","v":2250,"vw":3.525852},{"c":3.53,"h":3.53,"l":3.52,"n":51,"o":3.52,"t":"2026-10-20T18:45:00Z","v":2292,"vw":3.522809},{"c":3.55,"h":3.555,"l":3.525,"n":112,"o":3.525,"t":"2026-10-20T19:00:00Z","v":14196,"vw":3.543544},{"c":3.535,"h":3.54,"l":3.53,"n":90,"o":3.54,"t":"2026-10-20T19:15:00Z","v":5964,"vw":3.532955},{"c":3.545,"h":3.55,"l":3.54,"n":88,"o":3.54,"t":"2026-10-20T19:30:00Z","v":4668,"vw":3.543814},{"c":3.49,"h":3.545,"l":3.48,"n":628,"o":3.545,"t":"2026-10-20T19:45:00Z","v":54053,"vw":3.510581},{"c":3.49,"h":3.49,"l":3.49,"n":7,"o":3.49,"t":"2026-10-20T20:00:00Z","v":52000,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-20T21:00:00Z","v":4934,"vw":3.49},{"c":3.555,"h":3.555,"l":3.45,"n":24,"o":3.46,"t":"2026-10-21T13:30:00Z","v":12832,"vw":3.454741},{"c":3.485,"h":3.52,"l":3.485,"n":69,"o":3.51,"t":"2026-10-21T13:45:00Z","v":2958,"vw":3.505085},{"c":3.485,"h":3.51,"l":3.47,"n":242,"o":3.49,"t":"2026-10-21T14:00:00Z","v":17061,"vw":3.495331},{"c":3.545,"h":3.555,"l":3.485,"n":139,"o":3.485,"t":"2026-10-21T14:15:00Z","v":13984,"vw":3.528087},{"c":3.555,"h":3.555,"l":3.53,"n":163,"o":3.545,"t":"2026-10-21T14:30:00Z","v":7726,"vw":3.544679},{"c":3.54,"h":3.55,"l":3.54,"n":113,"o":3.55,"t":"2026-10-21T14:45:00Z","v":4038,"vw":3.546977},{"c":3.53,"h":3.535,"l":3.515,"n":128,"o":3.535,"t":"2026-10-21T15:00:00Z","v":8169,"vw":3.520391},{"c":3.57,"h":3.575,"l":3.5292,"n":147,"o":3.535,"t":"2026-10-21T15:15:00Z","v":9567,"vw":3.549458},{"c":3.555,"h":3.57,"l":3.545,"n":141,"o":3.57,"t":"2026-10-21T15:30:00Z","v":13831,"vw":3.552089},{"c":3.55,"h":3.56,"l":3.55,"n":85,"o":3.5561,"t":"2026-10-21T15:45:00Z","v":4617,"vw":3.55402},{"c":3.545,"h":3.565,"l":3.545,"n":135,"o":3.555,"t":"2026-10-21T16:00:00Z","v":18571,"vw":3.548551},{"c":3.565,"h":3.5688,"l":3.54,"n":86,"o":3.545,"t":"2026-10-21T16:15:00Z","v":7956,"vw":3.55226},{"c":3.565,"h":3.585,"l":3.565,"n":97,"o":3.565,"t":"2026-10-21T16:30:00Z","v":5361,"vw":3.572482},{"c":3.585,"h":3.585,"l":3.57,"n":69,"o":3.57,"t":"2026-10-21T16:45:00Z","v":2383,"vw":3.576679},{"c":3.5899,"h":3.5899,"l":3.575,"n":42,"o":3.58,"t":"2026-10-21T17:00:00Z","v":2338,"vw":3.585151},{"c":3.575,"h":3.585,"l":3.575,"n":125,"o":3.585,"t":"2026-10-21T17:15:00Z","v":5530,"vw":3.581383},{"c":3.62,"h":3.62,"l":3.575,"n":119,"o":3.575,"t":"2026-10-21T17:30:00Z","v":9271,"vw":3.605229},{"c":3.63,"h":3.63,"l":3.625,"n":64,"o":3.63,"t":"2026-10-21T17:45:00Z","v":2708,"vw":3.626237},{"c":3.635,"h":3.635,"l":3.62,"n":114,"o":3.625,"t":"2026-10-21T18:00:00Z","v":8681,"vw":3.628183},{"c":3.64,"h":3.645,"l":3.6312,"n":179,"o":3.64,"t":"2026-10-21T18:15:00Z","v":13243,"vw":3.638792},{"c":3.655,"h":3.665,"l":3.62,"n":313,"o":3.635,"t":"2026-10-21T18:30:00Z","v":33941,"vw":3.641569},{"c":3.62,"h":3.655,"l":3.62,"n":194,"o":3.655,"t":"2026-10-21T18:45:00Z","v":18710,"vw":3.637119},{"c":3.585,"h":3.615,"l":3.58,"n":258,"o":3.615,"t":"2026-10-21T19:00:00Z","v":20144,"vw":3.601175},{"c":3.575,"h":3.595,"l":3.575,"n":276,"o":3.585,"t":"2026-10-21T19:15:00Z","v":16389,"vw":3.582085},{"c":3.585,"h":3.59,"l":3.57,"n":255,"o":3.575,"t":"2026-10-21T19:30:00Z","v":14712,"vw":3.581288},{"c":3.61,"h":3.61,"l":3.575,"n":795,"o":3.585,"t":"2026-10-21T19:45:00Z","v":61532,"vw":3.593401},{"c":3.59,"h":3.59,"l":3.59,"n":7,"o":3.59,"t":"2026-10-21T20:00:00Z","v":46599,"vw":3.59},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-21T20:45:00Z","v":1400,"vw":3.52},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-22T08:30:00Z","v":199,"vw":3.59},{"c":3.63,"h":3.66,"l":3.584,"n":73,"o":3.59,"t":"2026-10-22T13:30:00Z","v":9190,"vw":3.613771},{"c":3.64,"h":3.67,"l":3.63,"n":350,"o":3.63,"t":"2026-10-22T13:45:00Z","v":65690,"vw":3.639257},{"c":3.57,"h":3.66,"l":3.57,"n":50,"o":3.66,"t":"2026-10-22T14:00:00Z","v":4054,"vw":3.611178},{"c":3.52,"h":3.575,"l":3.52,"n":119,"o":3.57,"t":"2026-10-22T14:15:00Z","v":9321,"vw":3.548708},{"c":3.595,"h":3.595,"l":3.52,"n":116,"o":3.52,"t":"2026-10-22T14:30:00Z","v":10525,"vw":3.548939},{"c":3.615,"h":3.62,"l":3.575,"n":97,"o":3.59,"t":"2026-10-22T14:45:00Z","v":17457,"vw":3.589879},{"c":3.58,"h":3.61,"l":3.56,"n":177,"o":3.61,"t":"2026-10-22T15:00:00Z","v":19814,"vw":3.575251},{"c":3.6,"h":3.6,"l":3.58,"n":101,"o":3.58,"t":"2026-10-22T15:15:00Z","v":5857,"vw":3.592667},{"c":3.585,"h":3.61,"l":3.58,"n":120,"o":3.61,"t":"2026-10-22T15:30:00Z","v":4639,"vw":3.596499},{"c":3.605,"h":3.62,"l":3.575,"n":142,"o":3.585,"t":"2026-10-22T15:45:00Z","v":7754,"vw":3.595932},{"c":3.585,"h":3.6,"l":3.585,"n":69,"o":3.6,"t":"2026-10-22T16:00:00Z","v":3263,"vw":3.590294},{"c":3.59,"h":3.605,"l":3.59,"n":142,"o":3.59,"t":"2026-10-22T16:15:00Z","v":9578,"vw":3.597567},{"c":3.56,"h":3.605,"l":3.55,"n":93,"o":3.6,"t":"2026-10-22T16:30:00Z","v":7015,"vw":3.574144},{"c":3.565,"h":3.565,"l":3.54,"n":148,"o":3.56,"t":"2026-10-22T16:45:00Z","v":8105,"vw":3.556035},{"c":3.55,"h":3.58,"l":3.54,"n":368,"o":3.565,"t":"2026-10-22T17:00:00Z","v":27781,"vw":3.561939},{"c":3.55,"h":3.565,"l":3.55,"n":65,"o":3.56,"t":"2026-10-22T17:15:00Z","v":4575,"vw":3.558115},{"c":3.57,"h":3.575,"l":3.5514,"n":71,"o":3.555,"t":"2026-10-22T17:30:00Z","v":3838,"vw":3.56226},{"c":3.57,"h":3.575,"l":3.565,"n":58,"o":3.57,"t":"2026-10-22T17:45:00Z","v":3067,"vw":3.570227},{"c":3.595,"h":3.6,"l":3.55,"n":83,"o":3.56,"t":"2026-10-22T18:00:00Z","v":11729,"vw":3.579836},{"c":3.59,"h":3.605,"l":3.59,"n":260,"o":3.6,"t":"2026-10-22T18:15:00Z","v":23926,"vw":3.598272},{"c":3.615,"h":3.615,"l":3.58,"n":213,"o":3.59,"t":"2026-10-22T18:30:00Z","v":20747,"vw":3.589397},{"c":3.59,"h":3.615,"l":3.59,"n":88,"o":3.615,"t":"2026-10-22T18:45:00Z","v":5579,"vw":3.599426},{"c":3.605,"h":3.615,"l":3.59,"n":166,"o":3.595,"t":"2026-10-22T19:00:00Z","v":11395,"vw":3.604305},{"c":3.615,"h":3.615,"l":3.6,"n":151,"o":3.605,"t":"2026-10-22T19:15:00Z","v":8265,"vw":3.606962},{"c":3.595,"h":3.615,"l":3.585,"n":338,"o":3.615,"t":"2026-10-22T19:30:00Z","v":28431,"vw":3.600466},{"c":3.63,"h":3.64,"l":3.595,"n":705,"o":3.595,"t":"2026-10-22T19:45:00Z","v":57300,"vw":3.615507},{"c":3.63,"h":3.63,"l":3.63,"n":7,"o":3.63,"t":"2026-10-22T20:00:00Z","v":64348,"vw":3.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.23052555984451994,"strike":5.84420447875616,"iv":1.7553447420040047,"gamma":0.20549883706638528,"theta":-0.010340843279429964,"vega":0.0032156197794336447,"rho":0.0005324141017126059,"breakevenPct":67.34793494767713},{"delta":0.3,"premium":0.37390267919848724,"strike":6.9912214335878975,"iv":2.5490196632050983,"gamma":0.15508964829788702,"theta":-0.016102858604742414,"vega":0.0035085814362728353,"rho":0.0005643357295085701,"breakevenPct":102.89598106849547},{"delta":0.35,"premium":0.5,"strike":7.612699078341221,"iv":3.1413406850326004,"gamma":0.11544561060863183,"theta":-0.020607301891688502,"vega":0.0037897071312251087,"rho":0.0006096747986872124,"breakevenPct":123.49033273667277},{"delta":0.4,"premium":0.49611205867103136,"strike":5.688964693682507,"iv":2.4606656136105967,"gamma":0.15973251023971632,"theta":-0.016741719881242817,"vega":0.003934247815055986,"rho":0.000755935739658417,"breakevenPct":70.38778932103413},{"delta":0.45,"premium":0.48510472881126526,"strike":4.808378304901221,"iv":1.9606314042202961,"gamma":0.2118010659020123,"theta":-0.013591709515631337,"vega":0.0040206670981342,"rho":0.000907783445016108,"breakevenPct":45.825978890151134},{"delta":0.5,"premium":0.4806902294596595,"strike":3.984826054774241,"iv":1.4977883049592895,"gamma":0.25929652109548484,"theta":-0.010643856402664692,"vega":0.004084826054774241,"rho":0.0010545136283444854,"breakevenPct":23.0169775271047},{"delta":0.55,"premium":0.5500832716506292,"strike":3.799777942264989,"iv":1.4513042190969652,"gamma":0.2555955588452998,"theta":-0.009959178386380458,"vega":0.0038997779422649892,"rho":0.001143952528466647,"breakevenPct":19.83088743569195},{"delta":0.6,"premium":0.6194763138415988,"strike":3.6147298297557366,"iv":1.404820133234641,"gamma":0.2518945965951147,"theta":-0.009274500370096226,"vega":0.0037147298297557367,"rho":0.001233391428588808,"breakevenPct":16.64479734427921},{"delta":0.65,"premium":0.6888693560325685,"strike":3.429681717246484,"iv":1.3583360473723167,"gamma":0.2481936343449297,"theta":-0.00858982235381199,"vega":0.0035296817172464842,"rho":0.0013228303287109694,"breakevenPct":13.45870725286646},{"delta":0.7,"premium":0.7582623982235381,"strike":3.2446336047372317,"iv":1.3118519615099926,"gamma":0.24449267209474465,"theta":-0.007905144337527759,"vega":0.0033446336047372317,"rho":0.0014122692288331307,"breakevenPct":10.272617161453718},{"delta":0.75,"premium":0.8276554404145078,"strike":3.0595854922279795,"iv":1.2653678756476683,"gamma":0.24079170984455958,"theta":-0.007220466321243523,"vega":0.003159585492227979,"rho":0.001501708128955292,"breakevenPct":7.086527070040969},{"delta":0.8,"premium":1.0231278874320031,"strike":2.7963201324329376,"iv":1.3405777785965611,"gamma":0.2061386056515813,"theta":-0.006410356749430474,"vega":0.0027405998637251776,"rho":0.0014918076784639208,"breakevenPct":5.218953715287626},{"delta":0.85,"premium":1.2784787538508862,"strike":2.4959073484107224,"iv":1.473583351747831,"gamma":0.15678551664211426,"theta":-0.005540676438855955,"vega":0.002210511167154645,"rho":0.001434728362341934,"breakevenPct":3.9775785746999612},{"delta":0.9,"premium":1.5338296202697697,"strike":2.1954945643885067,"iv":1.606588924899101,"gamma":0.10743242763264713,"theta":-0.004670996128281434,"vega":0.0016804224705841107,"rho":0.001377649046219947,"breakevenPct":2.7362034341122925}],"put":[{"delta":0.1,"premium":0.10353045389805873,"strike":2.285565286902032,"iv":1.402133788286449,"gamma":0.10185910304772884,"theta":-0.0038458672486626436,"vega":0.0015575550987448619,"rho":-0.0003751451110846044,"breakevenPct":39.888847575648114},{"delta":0.15,"premium":0.16773618791830097,"strike":2.519040683339276,"iv":1.4434299359052565,"gamma":0.1354018798295168,"theta":-0.005366825664132368,"vega":0.0021269815370635343,"rho":-0.0005719184400823113,"breakevenPct":35.22577147600619},{"delta":0.2,"premium":0.23194192193854324,"strike":2.752516079776521,"iv":1.484726083524064,"gamma":0.16894465661130476,"theta":-0.006887784079602093,"vega":0.002696407975382207,"rho":-0.0007686917690800184,"breakevenPct":30.562695376364246},{"delta":0.25,"premium":0.2961476559587855,"strike":2.985991476213765,"iv":1.5260222311428715,"gamma":0.2024874333930927,"theta":-0.008408742495071817,"vega":0.0032658344137008796,"rho":-0.0009654650980777253,"breakevenPct":25.899619276722312},{"delta":0.3,"premium":0.4049533089727974,"strike":3.1908241981323586,"iv":1.5315150223304912,"gamma":0.2136595615103532,"theta":-0.008900730816077954,"vega":0.003452659358505887,"rho":-0.0011971142936979544,"breakevenPct":23.254245477698024},{"delta":0.35,"premium":0.5166057653268372,"strike":3.393828664230613,"iv":1.5347224928948437,"gamma":0.22340377588306942,"theta":-0.009327040194884288,"vega":0.0036150629313844904,"rho":-0.0014309896084643016,"breakevenPct":20.737661187223804},{"delta":0.4,"premium":0.6282582216808771,"strike":3.5968331303288674,"iv":1.537929963459196,"gamma":0.23314799025578564,"theta":-0.00975334957369062,"vega":0.003777466504263094,"rho":-0.0016648649232306493,"breakevenPct":18.221076896749576},{"delta":0.45,"premium":0.7399106780349168,"strike":3.799837596427121,"iv":1.5411374340235484,"gamma":0.24289220462850183,"theta":-0.010179658952496956,"vega":0.003939870077141697,"rho":-0.0018987402379969966,"breakevenPct":15.704492606275354},{"delta":0.5,"premium":0.8516908212560387,"strike":4.002601263470829,"iv":1.5435050538833148,"gamma":0.25246878483835006,"theta":-0.010588554440728355,"vega":0.004097398736529171,"rho":-0.0021327122928422454,"breakevenPct":13.198059443118733},{"delta":0.55,"premium":0.9724637681159422,"strike":4.188405797101449,"iv":1.486723188405797,"gamma":0.25023913043478263,"theta":-0.009771014492753622,"vega":0.003911594202898551,"rho":-0.0023734976132443924,"breakevenPct":11.406555675330377},{"delta":0.6,"premium":1.0932367149758453,"strike":4.37421033073207,"iv":1.4299413229282794,"gamma":0.24800947603121515,"theta":-0.008953474544778893,"vega":0.0037257896692679303,"rho":-0.002614282933646539,"breakevenPct":9.615051907542025},{"delta":0.65,"premium":1.2140096618357488,"strike":4.5600148643626905,"iv":1.3731594574507617,"gamma":0.24577982162764772,"theta":-0.008135934596804163,"vega":0.0035399851356373094,"rho":-0.0028550682540486863,"breakevenPct":7.823548139753671},{"delta":0.7,"premium":1.3347826086956522,"strike":4.745819397993311,"iv":1.316377591973244,"gamma":0.24355016722408027,"theta":-0.007318394648829432,"vega":0.003354180602006689,"rho":-0.003095853574450833,"breakevenPct":6.032044371965319},{"delta":0.75,"premium":1.4555555555555557,"strike":4.931623931623932,"iv":1.2595957264957263,"gamma":0.2413205128205128,"theta":-0.0065008547008547,"vega":0.0031683760683760684,"rho":-0.00333663889485298,"breakevenPct":4.240540604176964},{"delta":0.8,"premium":1.7158121586909763,"strike":5.239791287434418,"iv":1.2335224680447687,"gamma":0.2165725252057047,"theta":-0.005447982898714423,"vega":0.0027867352556045543,"rho":-0.0036884739581597376,"breakevenPct":2.920685158582867},{"delta":0.85,"premium":2.057287093328596,"strike":5.619207881476218,"iv":1.225330170647251,"gamma":0.17871259673371861,"theta":-0.004258082421996743,"vega":0.0022910631916877116,"rho":-0.004104970897081837,"breakevenPct":1.8754603816082116},{"delta":0.9,"premium":2.398762027966216,"strike":5.998624475518018,"iv":1.2171378732497333,"gamma":0.14085266826173243,"theta":-0.00306818194527906,"vega":0.001795391127770868,"rho":-0.0045214678360039375,"breakevenPct":0.830235604633554}]},"raw":{"call":[{"delta":0.25,"premium":0.23052555984451994,"strike":5.84420447875616,"iv":1.7553447420040047,"gamma":0.20549883706638528,"theta":-0.010340843279429964,"vega":0.0032156197794336447,"rho":0.0005324141017126059,"breakevenPct":67.34793494767713},{"delta":0.3,"premium":0.37390267919848724,"strike":6.9912214335878975,"iv":2.5490196632050983,"gamma":0.15508964829788702,"theta":-0.016102858604742414,"vega":0.0035085814362728353,"rho":0.0005643357295085701,"breakevenPct":102.89598106849547},{"delta":0.35,"premium":0.5,"strike":7.612699078341221,"iv":3.1413406850326004,"gamma":0.11544561060863183,"theta":-0.020607301891688502,"vega":0.0037897071312251087,"rho":0.0006096747986872124,"breakevenPct":123.49033273667277},{"delta":0.4,"premium":0.49611205867103136,"strike":5.688964693682507,"iv":2.4606656136105967,"gamma":0.15973251023971632,"theta":-0.016741719881242817,"vega":0.003934247815055986,"rho":0.000755935739658417,"breakevenPct":70.38778932103413},{"delta":0.45,"premium":0.48510472881126526,"strike":4.808378304901221,"iv":1.9606314042202961,"gamma":0.2118010659020123,"theta":-0.013591709515631337,"vega":0.0040206670981342,"rho":0.000907783445016108,"breakevenPct":45.825978890151134},{"delta":0.5,"premium":0.4806902294596595,"strike":3.984826054774241,"iv":1.4977883049592895,"gamma":0.25929652109548484,"theta":-0.010643856402664692,"vega":0.004084826054774241,"rho":0.0010545136283444854,"breakevenPct":23.0169775271047},{"delta":0.55,"premium":0.5500832716506292,"strike":3.799777942264989,"iv":1.4513042190969652,"gamma":0.2555955588452998,"theta":-0.009959178386380458,"vega":0.0038997779422649892,"rho":0.001143952528466647,"breakevenPct":19.83088743569195},{"delta":0.6,"premium":0.6194763138415988,"strike":3.6147298297557366,"iv":1.404820133234641,"gamma":0.2518945965951147,"theta":-0.009274500370096226,"vega":0.0037147298297557367,"rho":0.001233391428588808,"breakevenPct":16.64479734427921},{"delta":0.65,"premium":0.6888693560325685,"strike":3.429681717246484,"iv":1.3583360473723167,"gamma":0.2481936343449297,"theta":-0.00858982235381199,"vega":0.0035296817172464842,"rho":0.0013228303287109694,"breakevenPct":13.45870725286646},{"delta":0.7,"premium":0.7582623982235381,"strike":3.2446336047372317,"iv":1.3118519615099926,"gamma":0.24449267209474465,"theta":-0.007905144337527759,"vega":0.0033446336047372317,"rho":0.0014122692288331307,"breakevenPct":10.272617161453718},{"delta":0.75,"premium":0.8276554404145078,"strike":3.0595854922279795,"iv":1.2653678756476683,"gamma":0.24079170984455958,"theta":-0.007220466321243523,"vega":0.003159585492227979,"rho":0.001501708128955292,"breakevenPct":7.086527070040969},{"delta":0.8,"premium":1.0231278874320031,"strike":2.7963201324329376,"iv":1.3405777785965611,"gamma":0.2061386056515813,"theta":-0.006410356749430474,"vega":0.0027405998637251776,"rho":0.0014918076784639208,"breakevenPct":5.218953715287626},{"delta":0.85,"premium":1.2784787538508862,"strike":2.4959073484107224,"iv":1.473583351747831,"gamma":0.15678551664211426,"theta":-0.005540676438855955,"vega":0.002210511167154645,"rho":0.001434728362341934,"breakevenPct":3.9775785746999612},{"delta":0.9,"premium":1.5338296202697697,"strike":2.1954945643885067,"iv":1.606588924899101,"gamma":0.10743242763264713,"theta":-0.004670996128281434,"vega":0.0016804224705841107,"rho":0.001377649046219947,"breakevenPct":2.7362034341122925}],"put":[{"delta":0.1,"premium":0.10353045389805873,"strike":2.285565286902032,"iv":1.402133788286449,"gamma":0.10185910304772884,"theta":-0.0038458672486626436,"vega":0.0015575550987448619,"rho":-0.0003751451110846044,"breakevenPct":39.888847575648114},{"delta":0.15,"premium":0.16773618791830097,"strike":2.519040683339276,"iv":1.4434299359052565,"gamma":0.1354018798295168,"theta":-0.005366825664132368,"vega":0.0021269815370635343,"rho":-0.0005719184400823113,"breakevenPct":35.22577147600619},{"delta":0.2,"premium":0.23194192193854324,"strike":2.752516079776521,"iv":1.484726083524064,"gamma":0.16894465661130476,"theta":-0.006887784079602093,"vega":0.002696407975382207,"rho":-0.0007686917690800184,"breakevenPct":30.562695376364246},{"delta":0.25,"premium":0.2961476559587855,"strike":2.985991476213765,"iv":1.5260222311428715,"gamma":0.2024874333930927,"theta":-0.008408742495071817,"vega":0.0032658344137008796,"rho":-0.0009654650980777253,"breakevenPct":25.899619276722312},{"delta":0.3,"premium":0.4049533089727974,"strike":3.1908241981323586,"iv":1.5315150223304912,"gamma":0.2136595615103532,"theta":-0.008900730816077954,"vega":0.003452659358505887,"rho":-0.0011971142936979544,"breakevenPct":23.254245477698024},{"delta":0.35,"premium":0.5166057653268372,"strike":3.393828664230613,"iv":1.5347224928948437,"gamma":0.22340377588306942,"theta":-0.009327040194884288,"vega":0.0036150629313844904,"rho":-0.0014309896084643016,"breakevenPct":20.737661187223804},{"delta":0.4,"premium":0.6282582216808771,"strike":3.5968331303288674,"iv":1.537929963459196,"gamma":0.23314799025578564,"theta":-0.00975334957369062,"vega":0.003777466504263094,"rho":-0.0016648649232306493,"breakevenPct":18.221076896749576},{"delta":0.45,"premium":0.7399106780349168,"strike":3.799837596427121,"iv":1.5411374340235484,"gamma":0.24289220462850183,"theta":-0.010179658952496956,"vega":0.003939870077141697,"rho":-0.0018987402379969966,"breakevenPct":15.704492606275354},{"delta":0.5,"premium":0.8516908212560387,"strike":4.002601263470829,"iv":1.5435050538833148,"gamma":0.25246878483835006,"theta":-0.010588554440728355,"vega":0.004097398736529171,"rho":-0.0021327122928422454,"breakevenPct":13.198059443118733},{"delta":0.55,"premium":0.9724637681159422,"strike":4.188405797101449,"iv":1.486723188405797,"gamma":0.25023913043478263,"theta":-0.009771014492753622,"vega":0.003911594202898551,"rho":-0.0023734976132443924,"breakevenPct":11.406555675330377},{"delta":0.6,"premium":1.0932367149758453,"strike":4.37421033073207,"iv":1.4299413229282794,"gamma":0.24800947603121515,"theta":-0.008953474544778893,"vega":0.0037257896692679303,"rho":-0.002614282933646539,"breakevenPct":9.615051907542025},{"delta":0.65,"premium":1.2140096618357488,"strike":4.5600148643626905,"iv":1.3731594574507617,"gamma":0.24577982162764772,"theta":-0.008135934596804163,"vega":0.0035399851356373094,"rho":-0.0028550682540486863,"breakevenPct":7.823548139753671},{"delta":0.7,"premium":1.3347826086956522,"strike":4.745819397993311,"iv":1.316377591973244,"gamma":0.24355016722408027,"theta":-0.007318394648829432,"vega":0.003354180602006689,"rho":-0.003095853574450833,"breakevenPct":6.032044371965319},{"delta":0.75,"premium":1.4555555555555557,"strike":4.931623931623932,"iv":1.2595957264957263,"gamma":0.2413205128205128,"theta":-0.0065008547008547,"vega":0.0031683760683760684,"rho":-0.00333663889485298,"breakevenPct":4.240540604176964},{"delta":0.8,"premium":1.7158121586909763,"strike":5.239791287434418,"iv":1.2335224680447687,"gamma":0.2165725252057047,"theta":-0.005447982898714423,"vega":0.0027867352556045543,"rho":-0.0036884739581597376,"breakevenPct":2.920685158582867},{"delta":0.85,"premium":2.057287093328596,"strike":5.619207881476218,"iv":1.225330170647251,"gamma":0.17871259673371861,"theta":-0.004258082421996743,"vega":0.0022910631916877116,"rho":-0.004104970897081837,"breakevenPct":1.8754603816082116},{"delta":0.9,"premium":2.398762027966216,"strike":5.998624475518018,"iv":1.2171378732497333,"gamma":0.14085266826173243,"theta":-0.00306818194527906,"vega":0.001795391127770868,"rho":-0.0045214678360039375,"breakevenPct":0.830235604633554}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}