{"symbol":"MNKD","url":"https://intraalpha.com/companies/MNKD","capturedAt":"2026-10-21T17:49:40.046Z","state":"partial","quote":{"symbol":"MNKD","last_price":3.085,"prev_close":3.1,"regular_close":3.09,"change":-0.015,"change_pct":-0.4839,"regular_change":-0.01,"regular_change_pct":-0.3226,"extended_change":-0.005,"extended_change_pct":-0.1618,"bid":3.08,"ask":3.09,"bid_size":9000,"ask_size":9500,"volume":1380965,"vwap":3.092563,"open":3.1,"high":3.13,"low":3.055,"close":3.09,"trade_count":6865,"last_trade_at":"2026-10-21T17:49:30.69934111Z","last_quote_at":"2026-10-21T17:49:26.821376717Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:37.095142693-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:37:13.453Z","bars":[{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-14T08:10:00Z","v":2001,"vw":3.1},{"c":3.0062,"h":3.0062,"l":3.0062,"n":1,"o":3.0062,"t":"2026-10-14T12:45:00Z","v":100,"vw":3.0062},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-14T12:55:00Z","v":738,"vw":3.03},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-14T13:15:00Z","v":1000,"vw":3},{"c":2.9099,"h":3.04,"l":2.9,"n":561,"o":3,"t":"2026-10-14T13:30:00Z","v":450728,"vw":2.960182},{"c":2.975,"h":2.98,"l":2.895,"n":359,"o":2.9,"t":"2026-10-14T13:35:00Z","v":336966,"vw":2.925092},{"c":2.97,"h":2.98,"l":2.935,"n":851,"o":2.975,"t":"2026-10-14T13:40:00Z","v":600452,"vw":2.951124},{"c":3.005,"h":3.01,"l":2.965,"n":159,"o":2.965,"t":"2026-10-14T13:45:00Z","v":37223,"vw":2.998295},{"c":3.01,"h":3.01,"l":2.99,"n":341,"o":3,"t":"2026-10-14T13:50:00Z","v":96206,"vw":2.992772},{"c":3.01,"h":3.035,"l":3.005,"n":194,"o":3.01,"t":"2026-10-14T13:55:00Z","v":78131,"vw":3.01968},{"c":3.01,"h":3.03,"l":3.01,"n":146,"o":3.0227,"t":"2026-10-14T14:00:00Z","v":40154,"vw":3.01978},{"c":3.03,"h":3.055,"l":3.005,"n":409,"o":3.01,"t":"2026-10-14T14:05:00Z","v":206481,"vw":3.044686},{"c":3.025,"h":3.04,"l":3.02,"n":162,"o":3.03,"t":"2026-10-14T14:10:00Z","v":31122,"vw":3.028045},{"c":3.035,"h":3.0371,"l":3.02,"n":184,"o":3.025,"t":"2026-10-14T14:15:00Z","v":35409,"vw":3.03188},{"c":3.0401,"h":3.045,"l":3.025,"n":203,"o":3.0388,"t":"2026-10-14T14:20:00Z","v":45819,"vw":3.036699},{"c":3.045,"h":3.06,"l":3.035,"n":645,"o":3.0428,"t":"2026-10-14T14:25:00Z","v":381572,"vw":3.046179},{"c":3.035,"h":3.05,"l":3.03,"n":288,"o":3.045,"t":"2026-10-14T14:30:00Z","v":62482,"vw":3.046197},{"c":3.045,"h":3.05,"l":3.03,"n":270,"o":3.035,"t":"2026-10-14T14:35:00Z","v":78436,"vw":3.041647},{"c":3.075,"h":3.075,"l":3.04,"n":1251,"o":3.05,"t":"2026-10-14T14:40:00Z","v":328236,"vw":3.052754},{"c":3.115,"h":3.125,"l":3.05,"n":350,"o":3.08,"t":"2026-10-14T14:45:00Z","v":2080912,"vw":3.051741},{"c":3.125,"h":3.125,"l":3.1,"n":230,"o":3.115,"t":"2026-10-14T14:50:00Z","v":57547,"vw":3.108962},{"c":3.08,"h":3.125,"l":3.08,"n":184,"o":3.1225,"t":"2026-10-14T14:55:00Z","v":52568,"vw":3.106505},{"c":3.09,"h":3.095,"l":3.08,"n":205,"o":3.08,"t":"2026-10-14T15:00:00Z","v":35585,"vw":3.0903},{"c":3.09,"h":3.095,"l":3.085,"n":142,"o":3.085,"t":"2026-10-14T15:05:00Z","v":18346,"vw":3.089322},{"c":3.08,"h":3.095,"l":3.08,"n":159,"o":3.0936,"t":"2026-10-14T15:10:00Z","v":26960,"vw":3.088875},{"c":3.085,"h":3.085,"l":3.08,"n":97,"o":3.085,"t":"2026-10-14T15:15:00Z","v":20423,"vw":3.084718},{"c":3.095,"h":3.095,"l":3.0801,"n":122,"o":3.085,"t":"2026-10-14T15:20:00Z","v":12973,"vw":3.090776},{"c":3.1,"h":3.11,"l":3.09,"n":117,"o":3.09,"t":"2026-10-14T15:25:00Z","v":9292,"vw":3.101128},{"c":3.095,"h":3.105,"l":3.09,"n":175,"o":3.105,"t":"2026-10-14T15:30:00Z","v":33129,"vw":3.098924},{"c":3.09,"h":3.1,"l":3.085,"n":282,"o":3.09,"t":"2026-10-14T15:35:00Z","v":62892,"vw":3.092057},{"c":3.08,"h":3.1,"l":3.08,"n":96,"o":3.095,"t":"2026-10-14T15:40:00Z","v":15924,"vw":3.094395},{"c":3.085,"h":3.09,"l":3.08,"n":105,"o":3.0888,"t":"2026-10-14T15:45:00Z","v":27946,"vw":3.082265},{"c":3.085,"h":3.09,"l":3.08,"n":86,"o":3.0888,"t":"2026-10-14T15:50:00Z","v":6119,"vw":3.085976},{"c":3.075,"h":3.09,"l":3.07,"n":162,"o":3.085,"t":"2026-10-14T15:55:00Z","v":22709,"vw":3.079952},{"c":3.07,"h":3.08,"l":3.07,"n":173,"o":3.075,"t":"2026-10-14T16:00:00Z","v":45187,"vw":3.072451},{"c":3.075,"h":3.08,"l":3.07,"n":115,"o":3.07,"t":"2026-10-14T16:05:00Z","v":10696,"vw":3.07343},{"c":3.05,"h":3.075,"l":3.05,"n":212,"o":3.07,"t":"2026-10-14T16:10:00Z","v":52379,"vw":3.061927},{"c":3.05,"h":3.06,"l":3.05,"n":140,"o":3.055,"t":"2026-10-14T16:15:00Z","v":19700,"vw":3.054283},{"c":3.055,"h":3.06,"l":3.05,"n":125,"o":3.06,"t":"2026-10-14T16:20:00Z","v":12081,"vw":3.053696},{"c":3.055,"h":3.06,"l":3.05,"n":94,"o":3.055,"t":"2026-10-14T16:25:00Z","v":23480,"vw":3.053792},{"c":3.055,"h":3.06,"l":3.055,"n":142,"o":3.055,"t":"2026-10-14T16:30:00Z","v":14024,"vw":3.055097},{"c":3.06,"h":3.06,"l":3.05,"n":99,"o":3.05,"t":"2026-10-14T16:35:00Z","v":11784,"vw":3.055034},{"c":3.05,"h":3.06,"l":3.05,"n":115,"o":3.055,"t":"2026-10-14T16:40:00Z","v":13423,"vw":3.054397},{"c":3.045,"h":3.055,"l":3.045,"n":132,"o":3.05,"t":"2026-10-14T16:45:00Z","v":25433,"vw":3.0499},{"c":3.035,"h":3.05,"l":3.035,"n":145,"o":3.04,"t":"2026-10-14T16:50:00Z","v":24342,"vw":3.039969},{"c":3.0419,"h":3.045,"l":3.035,"n":156,"o":3.04,"t":"2026-10-14T16:55:00Z","v":25214,"vw":3.039104},{"c":3.03,"h":3.05,"l":3.03,"n":156,"o":3.05,"t":"2026-10-14T17:00:00Z","v":22638,"vw":3.040358},{"c":3.03,"h":3.035,"l":3.03,"n":86,"o":3.03,"t":"2026-10-14T17:05:00Z","v":12851,"vw":3.03086},{"c":3.03,"h":3.04,"l":3.03,"n":103,"o":3.03,"t":"2026-10-14T17:10:00Z","v":8810,"vw":3.031978},{"c":3.03,"h":3.04,"l":3.03,"n":112,"o":3.03,"t":"2026-10-14T17:15:00Z","v":13217,"vw":3.030678},{"c":3.03,"h":3.04,"l":3.02,"n":196,"o":3.03,"t":"2026-10-14T17:20:00Z","v":20795,"vw":3.026654},{"c":3.0201,"h":3.03,"l":3.02,"n":110,"o":3.025,"t":"2026-10-14T17:25:00Z","v":18949,"vw":3.025341},{"c":3.04,"h":3.05,"l":3.025,"n":186,"o":3.025,"t":"2026-10-14T17:30:00Z","v":36108,"vw":3.036499},{"c":3.045,"h":3.05,"l":3.04,"n":157,"o":3.04,"t":"2026-10-14T17:35:00Z","v":29340,"vw":3.047243},{"c":3.035,"h":3.05,"l":3.035,"n":144,"o":3.045,"t":"2026-10-14T17:40:00Z","v":25330,"vw":3.039355},{"c":3.035,"h":3.04,"l":3.035,"n":61,"o":3.035,"t":"2026-10-14T17:45:00Z","v":5404,"vw":3.036118},{"c":3.045,"h":3.05,"l":3.035,"n":130,"o":3.04,"t":"2026-10-14T17:50:00Z","v":59678,"vw":3.045118},{"c":3.05,"h":3.05,"l":3.045,"n":137,"o":3.05,"t":"2026-10-14T17:55:00Z","v":19722,"vw":3.048048},{"c":3.045,"h":3.05,"l":3.045,"n":98,"o":3.045,"t":"2026-10-14T18:00:00Z","v":11471,"vw":3.046294},{"c":3.04,"h":3.05,"l":3.04,"n":98,"o":3.05,"t":"2026-10-14T18:05:00Z","v":10556,"vw":3.045043},{"c":3.045,"h":3.05,"l":3.04,"n":118,"o":3.04,"t":"2026-10-14T18:10:00Z","v":10795,"vw":3.045959},{"c":3.04,"h":3.05,"l":3.04,"n":64,"o":3.045,"t":"2026-10-14T18:15:00Z","v":5995,"vw":3.045299},{"c":3.045,"h":3.05,"l":3.04,"n":129,"o":3.045,"t":"2026-10-14T18:20:00Z","v":15965,"vw":3.042216},{"c":3.03,"h":3.045,"l":3.03,"n":126,"o":3.0401,"t":"2026-10-14T18:25:00Z","v":18224,"vw":3.038327},{"c":3.03,"h":3.04,"l":3.025,"n":158,"o":3.0388,"t":"2026-10-14T18:30:00Z","v":20646,"vw":3.030445},{"c":3.025,"h":3.03,"l":3.0206,"n":107,"o":3.025,"t":"2026-10-14T18:35:00Z","v":15320,"vw":3.025644},{"c":3.025,"h":3.03,"l":3.02,"n":108,"o":3.03,"t":"2026-10-14T18:40:00Z","v":7397,"vw":3.026691},{"c":3.025,"h":3.03,"l":3.025,"n":145,"o":3.025,"t":"2026-10-14T18:45:00Z","v":15867,"vw":3.025969},{"c":3.03,"h":3.03,"l":3.025,"n":117,"o":3.025,"t":"2026-10-14T18:50:00Z","v":9767,"vw":3.026636},{"c":3.025,"h":3.03,"l":3.02,"n":148,"o":3.025,"t":"2026-10-14T18:55:00Z","v":14408,"vw":3.025269},{"c":3.02,"h":3.04,"l":3.02,"n":262,"o":3.025,"t":"2026-10-14T19:00:00Z","v":88357,"vw":3.029687},{"c":3.025,"h":3.03,"l":3.02,"n":100,"o":3.02,"t":"2026-10-14T19:05:00Z","v":16539,"vw":3.022499},{"c":3.025,"h":3.03,"l":3.025,"n":181,"o":3.025,"t":"2026-10-14T19:10:00Z","v":24130,"vw":3.025574},{"c":3.03,"h":3.03,"l":3.025,"n":112,"o":3.025,"t":"2026-10-14T19:15:00Z","v":11753,"vw":3.025756},{"c":3.045,"h":3.05,"l":3.02,"n":318,"o":3.02,"t":"2026-10-14T19:20:00Z","v":112653,"vw":3.035094},{"c":3.045,"h":3.05,"l":3.04,"n":140,"o":3.045,"t":"2026-10-14T19:25:00Z","v":26060,"vw":3.045264},{"c":3.045,"h":3.05,"l":3.03,"n":411,"o":3.04,"t":"2026-10-14T19:30:00Z","v":122229,"vw":3.039043},{"c":3.02,"h":3.05,"l":3.02,"n":257,"o":3.045,"t":"2026-10-14T19:35:00Z","v":100621,"vw":3.034142},{"c":3.025,"h":3.03,"l":3.015,"n":434,"o":3.025,"t":"2026-10-14T19:40:00Z","v":157997,"vw":3.022514},{"c":3.015,"h":3.03,"l":3.01,"n":380,"o":3.02,"t":"2026-10-14T19:45:00Z","v":81488,"vw":3.014763},{"c":3.015,"h":3.02,"l":3.01,"n":710,"o":3.02,"t":"2026-10-14T19:50:00Z","v":173072,"vw":3.017365},{"c":3.015,"h":3.03,"l":3.01,"n":1271,"o":3.02,"t":"2026-10-14T19:55:00Z","v":400553,"vw":3.018474},{"c":3.02,"h":3.03,"l":3.02,"n":18,"o":3.02,"t":"2026-10-14T20:00:00Z","v":564875,"vw":3.020174},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-14T21:15:00Z","v":300,"vw":3.04},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-14T22:10:00Z","v":300,"vw":3.02},{"c":3.0231,"h":3.0231,"l":3.0231,"n":1,"o":3.0231,"t":"2026-10-14T22:15:00Z","v":200,"vw":3.0231},{"c":3.0236,"h":3.0236,"l":3.02,"n":2,"o":3.02,"t":"2026-10-14T22:20:00Z","v":528,"vw":3.0218},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-14T23:00:00Z","v":3000,"vw":3.04},{"c":3.0299,"h":3.03,"l":3.025,"n":6,"o":3.0298,"t":"2026-10-14T23:55:00Z","v":708,"vw":3.029214},{"c":3.0002,"h":3.02,"l":3.0002,"n":5,"o":3.02,"t":"2026-10-15T11:00:00Z","v":13426,"vw":3.005126},{"c":3,"h":3.0002,"l":3,"n":10,"o":3.0002,"t":"2026-10-15T11:05:00Z","v":50185,"vw":3.00008},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-15T11:35:00Z","v":505,"vw":2.99},{"c":2.9333,"h":2.9333,"l":2.9333,"n":2,"o":2.9333,"t":"2026-10-15T11:40:00Z","v":9868,"vw":2.9333},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-15T12:10:00Z","v":750,"vw":3},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-15T12:20:00Z","v":150,"vw":3.03},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-15T12:40:00Z","v":275,"vw":3.01},{"c":3.0299,"h":3.03,"l":2.995,"n":133,"o":3.02,"t":"2026-10-15T13:30:00Z","v":73809,"vw":3.01827},{"c":3.045,"h":3.05,"l":3.03,"n":121,"o":3.03,"t":"2026-10-15T13:35:00Z","v":62199,"vw":3.033838},{"c":3.035,"h":3.04,"l":3.025,"n":100,"o":3.04,"t":"2026-10-15T13:40:00Z","v":26367,"vw":3.029444},{"c":3.05,"h":3.055,"l":3.03,"n":312,"o":3.03,"t":"2026-10-15T13:45:00Z","v":41907,"vw":3.043932},{"c":3.085,"h":3.085,"l":3.045,"n":117,"o":3.045,"t":"2026-10-15T13:50:00Z","v":16310,"vw":3.067097},{"c":3.115,"h":3.115,"l":3.085,"n":361,"o":3.09,"t":"2026-10-15T13:55:00Z","v":65768,"vw":3.105311},{"c":3.125,"h":3.135,"l":3.115,"n":255,"o":3.115,"t":"2026-10-15T14:00:00Z","v":51248,"vw":3.123784},{"c":3.115,"h":3.14,"l":3.115,"n":294,"o":3.125,"t":"2026-10-15T14:05:00Z","v":61443,"vw":3.128938},{"c":3.09,"h":3.135,"l":3.09,"n":426,"o":3.115,"t":"2026-10-15T14:10:00Z","v":82854,"vw":3.111071},{"c":3.085,"h":3.095,"l":3.08,"n":139,"o":3.09,"t":"2026-10-15T14:15:00Z","v":43287,"vw":3.085947},{"c":3.065,"h":3.085,"l":3.065,"n":120,"o":3.085,"t":"2026-10-15T14:20:00Z","v":14676,"vw":3.07713},{"c":3.06,"h":3.065,"l":3.045,"n":199,"o":3.065,"t":"2026-10-15T14:25:00Z","v":81044,"vw":3.05087},{"c":3.06,"h":3.08,"l":3.055,"n":269,"o":3.06,"t":"2026-10-15T14:30:00Z","v":51523,"vw":3.068597},{"c":3.08,"h":3.08,"l":3.065,"n":152,"o":3.065,"t":"2026-10-15T14:35:00Z","v":50283,"vw":3.073289},{"c":3.075,"h":3.08,"l":3.07,"n":136,"o":3.08,"t":"2026-10-15T14:40:00Z","v":17362,"vw":3.076353},{"c":3.065,"h":3.08,"l":3.06,"n":196,"o":3.075,"t":"2026-10-15T14:45:00Z","v":28293,"vw":3.071643},{"c":3.0685,"h":3.07,"l":3.065,"n":102,"o":3.065,"t":"2026-10-15T14:50:00Z","v":28235,"vw":3.067209},{"c":3.08,"h":3.08,"l":3.07,"n":178,"o":3.07,"t":"2026-10-15T14:55:00Z","v":18327,"vw":3.072879},{"c":3.065,"h":3.08,"l":3.065,"n":192,"o":3.075,"t":"2026-10-15T15:00:00Z","v":42798,"vw":3.068889},{"c":3.075,"h":3.075,"l":3.065,"n":140,"o":3.065,"t":"2026-10-15T15:05:00Z","v":49304,"vw":3.067788},{"c":3.08,"h":3.08,"l":3.0715,"n":101,"o":3.08,"t":"2026-10-15T15:10:00Z","v":9509,"vw":3.075929},{"c":3.065,"h":3.08,"l":3.06,"n":158,"o":3.08,"t":"2026-10-15T15:15:00Z","v":20514,"vw":3.072767},{"c":3.065,"h":3.065,"l":3.06,"n":70,"o":3.06,"t":"2026-10-15T15:20:00Z","v":6653,"vw":3.062906},{"c":3.065,"h":3.0677,"l":3.06,"n":76,"o":3.065,"t":"2026-10-15T15:25:00Z","v":10926,"vw":3.064787},{"c":3.055,"h":3.07,"l":3.055,"n":149,"o":3.07,"t":"2026-10-15T15:30:00Z","v":32022,"vw":3.059392},{"c":3.065,"h":3.065,"l":3.05,"n":162,"o":3.055,"t":"2026-10-15T15:35:00Z","v":52070,"vw":3.058328},{"c":3.08,"h":3.08,"l":3.0639,"n":132,"o":3.065,"t":"2026-10-15T15:40:00Z","v":16894,"vw":3.07176},{"c":3.075,"h":3.08,"l":3.07,"n":84,"o":3.08,"t":"2026-10-15T15:45:00Z","v":12769,"vw":3.073387},{"c":3.08,"h":3.08,"l":3.07,"n":75,"o":3.0788,"t":"2026-10-15T15:50:00Z","v":15347,"vw":3.075448},{"c":3.085,"h":3.095,"l":3.075,"n":292,"o":3.075,"t":"2026-10-15T15:55:00Z","v":74288,"vw":3.087256},{"c":3.1,"h":3.1,"l":3.08,"n":146,"o":3.08,"t":"2026-10-15T16:00:00Z","v":21371,"vw":3.089282},{"c":3.105,"h":3.11,"l":3.09,"n":287,"o":3.1,"t":"2026-10-15T16:05:00Z","v":185511,"vw":3.09659},{"c":3.075,"h":3.1056,"l":3.075,"n":276,"o":3.105,"t":"2026-10-15T16:10:00Z","v":60971,"vw":3.086487},{"c":3.075,"h":3.075,"l":3.075,"n":45,"o":3.075,"t":"2026-10-15T16:15:00Z","v":5098,"vw":3.075},{"c":3.08,"h":3.08,"l":3.075,"n":52,"o":3.075,"t":"2026-10-15T16:20:00Z","v":2784,"vw":3.077719},{"c":3.08,"h":3.08,"l":3.0701,"n":52,"o":3.08,"t":"2026-10-15T16:25:00Z","v":10940,"vw":3.072717},{"c":3.08,"h":3.08,"l":3.07,"n":41,"o":3.08,"t":"2026-10-15T16:30:00Z","v":3397,"vw":3.076424},{"c":3.1,"h":3.1,"l":3.075,"n":223,"o":3.08,"t":"2026-10-15T16:35:00Z","v":59229,"vw":3.090983},{"c":3.125,"h":3.13,"l":3.095,"n":172,"o":3.095,"t":"2026-10-15T16:40:00Z","v":41068,"vw":3.117287},{"c":3.115,"h":3.13,"l":3.115,"n":221,"o":3.13,"t":"2026-10-15T16:45:00Z","v":126950,"vw":3.125017},{"c":3.115,"h":3.12,"l":3.1111,"n":109,"o":3.1111,"t":"2026-10-15T16:50:00Z","v":14334,"vw":3.115135},{"c":3.13,"h":3.13,"l":3.115,"n":154,"o":3.115,"t":"2026-10-15T16:55:00Z","v":40846,"vw":3.119014},{"c":3.14,"h":3.14,"l":3.129,"n":149,"o":3.13,"t":"2026-10-15T17:00:00Z","v":38773,"vw":3.131631},{"c":3.125,"h":3.1371,"l":3.1212,"n":126,"o":3.135,"t":"2026-10-15T17:05:00Z","v":14893,"vw":3.130674},{"c":3.126,"h":3.13,"l":3.125,"n":48,"o":3.13,"t":"2026-10-15T17:10:00Z","v":2926,"vw":3.12762},{"c":3.125,"h":3.14,"l":3.125,"n":189,"o":3.125,"t":"2026-10-15T17:15:00Z","v":55996,"vw":3.133863},{"c":3.135,"h":3.135,"l":3.13,"n":57,"o":3.13,"t":"2026-10-15T17:20:00Z","v":14991,"vw":3.133788},{"c":3.135,"h":3.14,"l":3.135,"n":128,"o":3.14,"t":"2026-10-15T17:25:00Z","v":21261,"vw":3.138428},{"c":3.14,"h":3.14,"l":3.135,"n":126,"o":3.135,"t":"2026-10-15T17:30:00Z","v":21816,"vw":3.135551},{"c":3.125,"h":3.14,"l":3.125,"n":117,"o":3.14,"t":"2026-10-15T17:35:00Z","v":31610,"vw":3.131099},{"c":3.135,"h":3.14,"l":3.12,"n":119,"o":3.12,"t":"2026-10-15T17:40:00Z","v":21953,"vw":3.132106},{"c":3.14,"h":3.14,"l":3.13,"n":170,"o":3.14,"t":"2026-10-15T17:45:00Z","v":18929,"vw":3.137475},{"c":3.14,"h":3.145,"l":3.135,"n":128,"o":3.14,"t":"2026-10-15T17:50:00Z","v":28762,"vw":3.138047},{"c":3.13,"h":3.15,"l":3.13,"n":156,"o":3.14,"t":"2026-10-15T17:55:00Z","v":38796,"vw":3.139777},{"c":3.13,"h":3.135,"l":3.13,"n":66,"o":3.13,"t":"2026-10-15T18:00:00Z","v":5868,"vw":3.133226},{"c":3.125,"h":3.135,"l":3.125,"n":141,"o":3.135,"t":"2026-10-15T18:05:00Z","v":26918,"vw":3.128427},{"c":3.13,"h":3.13,"l":3.125,"n":76,"o":3.125,"t":"2026-10-15T18:10:00Z","v":9575,"vw":3.126963},{"c":3.135,"h":3.14,"l":3.125,"n":138,"o":3.125,"t":"2026-10-15T18:15:00Z","v":19033,"vw":3.13083},{"c":3.14,"h":3.14,"l":3.135,"n":108,"o":3.14,"t":"2026-10-15T18:20:00Z","v":10268,"vw":3.136697},{"c":3.135,"h":3.14,"l":3.13,"n":157,"o":3.135,"t":"2026-10-15T18:25:00Z","v":15730,"vw":3.13542},{"c":3.135,"h":3.145,"l":3.13,"n":237,"o":3.14,"t":"2026-10-15T18:30:00Z","v":50726,"vw":3.13972},{"c":3.13,"h":3.145,"l":3.13,"n":167,"o":3.135,"t":"2026-10-15T18:35:00Z","v":38539,"vw":3.137828},{"c":3.155,"h":3.16,"l":3.13,"n":296,"o":3.13,"t":"2026-10-15T18:40:00Z","v":106413,"vw":3.148722},{"c":3.16,"h":3.175,"l":3.15,"n":281,"o":3.16,"t":"2026-10-15T18:45:00Z","v":128472,"vw":3.164167},{"c":3.155,"h":3.16,"l":3.155,"n":107,"o":3.155,"t":"2026-10-15T18:50:00Z","v":20571,"vw":3.155343},{"c":3.16,"h":3.16,"l":3.155,"n":154,"o":3.16,"t":"2026-10-15T18:55:00Z","v":16721,"vw":3.156851},{"c":3.165,"h":3.17,"l":3.15,"n":248,"o":3.155,"t":"2026-10-15T19:00:00Z","v":38799,"vw":3.159966},{"c":3.17,"h":3.17,"l":3.165,"n":74,"o":3.17,"t":"2026-10-15T19:05:00Z","v":4386,"vw":3.16735},{"c":3.18,"h":3.18,"l":3.165,"n":240,"o":3.17,"t":"2026-10-15T19:10:00Z","v":31531,"vw":3.171512},{"c":3.175,"h":3.18,"l":3.175,"n":120,"o":3.175,"t":"2026-10-15T19:15:00Z","v":10057,"vw":3.176523},{"c":3.155,"h":3.175,"l":3.155,"n":362,"o":3.175,"t":"2026-10-15T19:20:00Z","v":84239,"vw":3.164526},{"c":3.165,"h":3.165,"l":3.15,"n":193,"o":3.155,"t":"2026-10-15T19:25:00Z","v":46805,"vw":3.156161},{"c":3.18,"h":3.18,"l":3.165,"n":208,"o":3.165,"t":"2026-10-15T19:30:00Z","v":28500,"vw":3.168928},{"c":3.175,"h":3.18,"l":3.175,"n":140,"o":3.18,"t":"2026-10-15T19:35:00Z","v":21228,"vw":3.175999},{"c":3.19,"h":3.19,"l":3.175,"n":249,"o":3.175,"t":"2026-10-15T19:40:00Z","v":41716,"vw":3.182887},{"c":3.18,"h":3.19,"l":3.18,"n":288,"o":3.185,"t":"2026-10-15T19:45:00Z","v":56600,"vw":3.182172},{"c":3.175,"h":3.19,"l":3.1702,"n":403,"o":3.175,"t":"2026-10-15T19:50:00Z","v":65685,"vw":3.182383},{"c":3.195,"h":3.2,"l":3.18,"n":1411,"o":3.18,"t":"2026-10-15T19:55:00Z","v":255289,"vw":3.191033},{"c":3.19,"h":3.19,"l":3.19,"n":12,"o":3.19,"t":"2026-10-15T20:00:00Z","v":492102,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-15T20:20:00Z","v":100,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T13:25:00Z","v":254,"vw":3.2},{"c":3.17,"h":3.24,"l":3.16,"n":128,"o":3.2,"t":"2026-10-16T13:30:00Z","v":67976,"vw":3.198669},{"c":3.17,"h":3.1799,"l":3.155,"n":72,"o":3.165,"t":"2026-10-16T13:35:00Z","v":15470,"vw":3.162223},{"c":3.155,"h":3.175,"l":3.15,"n":65,"o":3.175,"t":"2026-10-16T13:40:00Z","v":13662,"vw":3.160574},{"c":3.13,"h":3.16,"l":3.13,"n":86,"o":3.1589,"t":"2026-10-16T13:45:00Z","v":9236,"vw":3.141471},{"c":3.12,"h":3.13,"l":3.12,"n":65,"o":3.125,"t":"2026-10-16T13:50:00Z","v":10914,"vw":3.124818},{"c":3.135,"h":3.14,"l":3.12,"n":142,"o":3.12,"t":"2026-10-16T13:55:00Z","v":21601,"vw":3.131336},{"c":3.135,"h":3.14,"l":3.13,"n":58,"o":3.135,"t":"2026-10-16T14:00:00Z","v":2722,"vw":3.135101},{"c":3.13,"h":3.15,"l":3.125,"n":124,"o":3.13,"t":"2026-10-16T14:05:00Z","v":12526,"vw":3.132812},{"c":3.135,"h":3.15,"l":3.13,"n":114,"o":3.1399,"t":"2026-10-16T14:10:00Z","v":13844,"vw":3.139111},{"c":3.13,"h":3.1375,"l":3.13,"n":75,"o":3.135,"t":"2026-10-16T14:15:00Z","v":2952,"vw":3.134865},{"c":3.13,"h":3.15,"l":3.13,"n":129,"o":3.13,"t":"2026-10-16T14:20:00Z","v":10027,"vw":3.138405},{"c":3.12,"h":3.14,"l":3.12,"n":60,"o":3.135,"t":"2026-10-16T14:25:00Z","v":7210,"vw":3.130463},{"c":3.12,"h":3.13,"l":3.11,"n":87,"o":3.12,"t":"2026-10-16T14:30:00Z","v":9906,"vw":3.118214},{"c":3.125,"h":3.14,"l":3.12,"n":83,"o":3.12,"t":"2026-10-16T14:35:00Z","v":9713,"vw":3.129162},{"c":3.1399,"h":3.1399,"l":3.125,"n":104,"o":3.13,"t":"2026-10-16T14:40:00Z","v":29544,"vw":3.127137},{"c":3.145,"h":3.145,"l":3.125,"n":206,"o":3.135,"t":"2026-10-16T14:45:00Z","v":36507,"vw":3.13319},{"c":3.145,"h":3.145,"l":3.14,"n":35,"o":3.145,"t":"2026-10-16T14:50:00Z","v":2661,"vw":3.143996},{"c":3.145,"h":3.15,"l":3.14,"n":77,"o":3.145,"t":"2026-10-16T14:55:00Z","v":6767,"vw":3.145086},{"c":3.13,"h":3.15,"l":3.13,"n":128,"o":3.145,"t":"2026-10-16T15:00:00Z","v":15202,"vw":3.136422},{"c":3.13,"h":3.13,"l":3.13,"n":14,"o":3.13,"t":"2026-10-16T15:05:00Z","v":393,"vw":3.13},{"c":3.13,"h":3.14,"l":3.12,"n":104,"o":3.135,"t":"2026-10-16T15:10:00Z","v":7912,"vw":3.129732},{"c":3.12,"h":3.13,"l":3.12,"n":73,"o":3.13,"t":"2026-10-16T15:15:00Z","v":5544,"vw":3.128148},{"c":3.115,"h":3.1203,"l":3.115,"n":90,"o":3.12,"t":"2026-10-16T15:20:00Z","v":9666,"vw":3.119479},{"c":3.1,"h":3.12,"l":3.1,"n":155,"o":3.11,"t":"2026-10-16T15:25:00Z","v":37311,"vw":3.104532},{"c":3.105,"h":3.11,"l":3.1,"n":149,"o":3.105,"t":"2026-10-16T15:30:00Z","v":36836,"vw":3.105171},{"c":3.1,"h":3.11,"l":3.095,"n":234,"o":3.105,"t":"2026-10-16T15:35:00Z","v":47390,"vw":3.10376},{"c":3.095,"h":3.1,"l":3.09,"n":82,"o":3.09,"t":"2026-10-16T15:40:00Z","v":5193,"vw":3.096352},{"c":3.105,"h":3.11,"l":3.09,"n":162,"o":3.095,"t":"2026-10-16T15:45:00Z","v":13242,"vw":3.098486},{"c":3.095,"h":3.11,"l":3.095,"n":193,"o":3.105,"t":"2026-10-16T15:50:00Z","v":28992,"vw":3.099816},{"c":3.095,"h":3.1,"l":3.09,"n":129,"o":3.095,"t":"2026-10-16T15:55:00Z","v":16728,"vw":3.092027},{"c":3.085,"h":3.1,"l":3.08,"n":192,"o":3.0985,"t":"2026-10-16T16:00:00Z","v":29429,"vw":3.088783},{"c":3.075,"h":3.09,"l":3.07,"n":159,"o":3.08,"t":"2026-10-16T16:05:00Z","v":12555,"vw":3.079203},{"c":3.07,"h":3.079,"l":3.07,"n":99,"o":3.07,"t":"2026-10-16T16:10:00Z","v":7260,"vw":3.074575},{"c":3.075,"h":3.08,"l":3.07,"n":91,"o":3.075,"t":"2026-10-16T16:15:00Z","v":12810,"vw":3.074702},{"c":3.075,"h":3.08,"l":3.065,"n":214,"o":3.075,"t":"2026-10-16T16:20:00Z","v":32826,"vw":3.070241},{"c":3.065,"h":3.08,"l":3.06,"n":95,"o":3.075,"t":"2026-10-16T16:25:00Z","v":6747,"vw":3.068049},{"c":3.06,"h":3.07,"l":3.06,"n":60,"o":3.06,"t":"2026-10-16T16:30:00Z","v":6276,"vw":3.066719},{"c":3.06,"h":3.065,"l":3.06,"n":91,"o":3.06,"t":"2026-10-16T16:35:00Z","v":12692,"vw":3.060376},{"c":3.055,"h":3.07,"l":3.05,"n":83,"o":3.06,"t":"2026-10-16T16:40:00Z","v":15654,"vw":3.056214},{"c":3.0501,"h":3.06,"l":3.05,"n":97,"o":3.05,"t":"2026-10-16T16:45:00Z","v":6538,"vw":3.05343},{"c":3.045,"h":3.06,"l":3.04,"n":137,"o":3.05,"t":"2026-10-16T16:50:00Z","v":19368,"vw":3.044679},{"c":3.05,"h":3.05,"l":3.04,"n":192,"o":3.04,"t":"2026-10-16T16:55:00Z","v":43387,"vw":3.048612},{"c":3.0588,"h":3.06,"l":3.05,"n":146,"o":3.05,"t":"2026-10-16T17:00:00Z","v":21016,"vw":3.054065},{"c":3.045,"h":3.06,"l":3.04,"n":191,"o":3.06,"t":"2026-10-16T17:05:00Z","v":31669,"vw":3.049192},{"c":3.035,"h":3.05,"l":3.03,"n":199,"o":3.045,"t":"2026-10-16T17:10:00Z","v":27201,"vw":3.041481},{"c":3.03,"h":3.035,"l":3.03,"n":95,"o":3.035,"t":"2026-10-16T17:15:00Z","v":5992,"vw":3.031486},{"c":3.025,"h":3.04,"l":3.02,"n":172,"o":3.03,"t":"2026-10-16T17:20:00Z","v":17807,"vw":3.026807},{"c":3.025,"h":3.03,"l":3.02,"n":154,"o":3.029,"t":"2026-10-16T17:25:00Z","v":27982,"vw":3.023263},{"c":3.03,"h":3.04,"l":3.02,"n":263,"o":3.025,"t":"2026-10-16T17:30:00Z","v":70086,"vw":3.028254},{"c":3.035,"h":3.04,"l":3.025,"n":153,"o":3.03,"t":"2026-10-16T17:35:00Z","v":33521,"vw":3.030503},{"c":3.04,"h":3.045,"l":3.03,"n":154,"o":3.035,"t":"2026-10-16T17:40:00Z","v":36980,"vw":3.0382},{"c":3.035,"h":3.04,"l":3.03,"n":161,"o":3.04,"t":"2026-10-16T17:45:00Z","v":21117,"vw":3.037929},{"c":3.03,"h":3.035,"l":3.03,"n":52,"o":3.03,"t":"2026-10-16T17:50:00Z","v":4036,"vw":3.030843},{"c":3.025,"h":3.04,"l":3.02,"n":101,"o":3.035,"t":"2026-10-16T17:55:00Z","v":10058,"vw":3.02791},{"c":3.025,"h":3.035,"l":3.025,"n":184,"o":3.025,"t":"2026-10-16T18:00:00Z","v":17600,"vw":3.030429},{"c":3.02,"h":3.03,"l":3.02,"n":106,"o":3.0201,"t":"2026-10-16T18:05:00Z","v":5793,"vw":3.024513},{"c":3.025,"h":3.0299,"l":3.02,"n":101,"o":3.02,"t":"2026-10-16T18:10:00Z","v":8350,"vw":3.02065},{"c":3.025,"h":3.03,"l":3.02,"n":161,"o":3.025,"t":"2026-10-16T18:15:00Z","v":23253,"vw":3.026205},{"c":3.03,"h":3.03,"l":3.02,"n":188,"o":3.02,"t":"2026-10-16T18:20:00Z","v":29755,"vw":3.02742},{"c":3.025,"h":3.03,"l":3.02,"n":160,"o":3.03,"t":"2026-10-16T18:25:00Z","v":20175,"vw":3.025139},{"c":3.03,"h":3.0388,"l":3.025,"n":253,"o":3.025,"t":"2026-10-16T18:30:00Z","v":24679,"vw":3.029624},{"c":3.05,"h":3.05,"l":3.03,"n":132,"o":3.04,"t":"2026-10-16T18:35:00Z","v":14326,"vw":3.039776},{"c":3.045,"h":3.05,"l":3.035,"n":171,"o":3.045,"t":"2026-10-16T18:40:00Z","v":31881,"vw":3.040894},{"c":3.045,"h":3.05,"l":3.04,"n":88,"o":3.045,"t":"2026-10-16T18:45:00Z","v":25445,"vw":3.041333},{"c":3.05,"h":3.065,"l":3.035,"n":382,"o":3.04,"t":"2026-10-16T18:50:00Z","v":104338,"vw":3.047719},{"c":3.055,"h":3.06,"l":3.05,"n":89,"o":3.05,"t":"2026-10-16T18:55:00Z","v":10909,"vw":3.053012},{"c":3.045,"h":3.06,"l":3.04,"n":121,"o":3.055,"t":"2026-10-16T19:00:00Z","v":21646,"vw":3.049482},{"c":3.045,"h":3.045,"l":3.04,"n":95,"o":3.045,"t":"2026-10-16T19:05:00Z","v":7504,"vw":3.04412},{"c":3.055,"h":3.06,"l":3.045,"n":144,"o":3.045,"t":"2026-10-16T19:10:00Z","v":34704,"vw":3.049774},{"c":3.05,"h":3.06,"l":3.05,"n":73,"o":3.055,"t":"2026-10-16T19:15:00Z","v":5551,"vw":3.053361},{"c":3.05,"h":3.06,"l":3.045,"n":242,"o":3.055,"t":"2026-10-16T19:20:00Z","v":35959,"vw":3.05037},{"c":3.05,"h":3.06,"l":3.045,"n":269,"o":3.05,"t":"2026-10-16T19:25:00Z","v":63736,"vw":3.049225},{"c":3.045,"h":3.05,"l":3.035,"n":186,"o":3.045,"t":"2026-10-16T19:30:00Z","v":53716,"vw":3.040437},{"c":3.035,"h":3.05,"l":3.035,"n":139,"o":3.045,"t":"2026-10-16T19:35:00Z","v":22000,"vw":3.03932},{"c":3.025,"h":3.04,"l":3.025,"n":175,"o":3.04,"t":"2026-10-16T19:40:00Z","v":33792,"vw":3.029575},{"c":3.025,"h":3.03,"l":3.02,"n":180,"o":3.03,"t":"2026-10-16T19:45:00Z","v":21124,"vw":3.024394},{"c":3.02,"h":3.03,"l":3.02,"n":414,"o":3.03,"t":"2026-10-16T19:50:00Z","v":68679,"vw":3.021335},{"c":3.05,"h":3.05,"l":3.02,"n":1281,"o":3.02,"t":"2026-10-16T19:55:00Z","v":307968,"vw":3.035385},{"c":3.04,"h":3.04,"l":3.04,"n":11,"o":3.04,"t":"2026-10-16T20:00:00Z","v":569949,"vw":3.04},{"c":3.0404,"h":3.0404,"l":3.0404,"n":1,"o":3.0404,"t":"2026-10-16T20:15:00Z","v":330,"vw":3.0404},{"c":3.0485,"h":3.0485,"l":3.0485,"n":1,"o":3.0485,"t":"2026-10-16T20:25:00Z","v":1000,"vw":3.0485},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-10-16T20:40:00Z","v":628,"vw":3.05},{"c":3.0402,"h":3.0402,"l":3.0402,"n":2,"o":3.0402,"t":"2026-10-16T21:25:00Z","v":363,"vw":3.0402},{"c":3.03,"h":3.04,"l":3.03,"n":4,"o":3.04,"t":"2026-10-16T23:45:00Z","v":527,"vw":3.037619},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-16T23:50:00Z","v":330,"vw":3.04},{"c":3.156,"h":3.156,"l":3.1299,"n":12,"o":3.13,"t":"2026-10-19T12:10:00Z","v":42700,"vw":3.130553},{"c":3.15,"h":3.15,"l":3.13,"n":6,"o":3.13,"t":"2026-10-19T12:15:00Z","v":1232,"vw":3.141667},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-19T12:25:00Z","v":100,"vw":3.18},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-19T12:55:00Z","v":102,"vw":3.17},{"c":3.17,"h":3.18,"l":3.17,"n":5,"o":3.18,"t":"2026-10-19T13:05:00Z","v":1030,"vw":3.172645},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-19T13:10:00Z","v":319,"vw":3.17},{"c":3.1701,"h":3.175,"l":3.17,"n":10,"o":3.175,"t":"2026-10-19T13:15:00Z","v":3360,"vw":3.1744},{"c":3.1565,"h":3.17,"l":3.1565,"n":6,"o":3.17,"t":"2026-10-19T13:20:00Z","v":1202,"vw":3.167692},{"c":3.19,"h":3.19,"l":3.1403,"n":39,"o":3.15,"t":"2026-10-19T13:25:00Z","v":5053,"vw":3.16679},{"c":3.2,"h":3.22,"l":3.1,"n":387,"o":3.18,"t":"2026-10-19T13:30:00Z","v":121009,"vw":3.172668},{"c":3.17,"h":3.205,"l":3.165,"n":188,"o":3.2,"t":"2026-10-19T13:35:00Z","v":38947,"vw":3.180475},{"c":3.115,"h":3.165,"l":3.11,"n":250,"o":3.165,"t":"2026-10-19T13:40:00Z","v":80921,"vw":3.147651},{"c":3.09,"h":3.116,"l":3.08,"n":234,"o":3.115,"t":"2026-10-19T13:45:00Z","v":46847,"vw":3.105012},{"c":3.09,"h":3.095,"l":3.085,"n":140,"o":3.085,"t":"2026-10-19T13:50:00Z","v":24339,"vw":3.089202},{"c":3.09,"h":3.095,"l":3.09,"n":110,"o":3.0901,"t":"2026-10-19T13:55:00Z","v":11193,"vw":3.092334},{"c":3.12,"h":3.125,"l":3.09,"n":256,"o":3.095,"t":"2026-10-19T14:00:00Z","v":37733,"vw":3.105431},{"c":3.12,"h":3.13,"l":3.12,"n":171,"o":3.12,"t":"2026-10-19T14:05:00Z","v":24739,"vw":3.125582},{"c":3.135,"h":3.135,"l":3.115,"n":165,"o":3.12,"t":"2026-10-19T14:10:00Z","v":41989,"vw":3.120987},{"c":3.1585,"h":3.165,"l":3.135,"n":149,"o":3.135,"t":"2026-10-19T14:15:00Z","v":15000,"vw":3.15601},{"c":3.155,"h":3.16,"l":3.15,"n":71,"o":3.15,"t":"2026-10-19T14:20:00Z","v":5190,"vw":3.156849},{"c":3.17,"h":3.175,"l":3.1501,"n":183,"o":3.16,"t":"2026-10-19T14:25:00Z","v":21486,"vw":3.159476},{"c":3.155,"h":3.17,"l":3.15,"n":149,"o":3.17,"t":"2026-10-19T14:30:00Z","v":22739,"vw":3.160515},{"c":3.15,"h":3.17,"l":3.15,"n":206,"o":3.155,"t":"2026-10-19T14:35:00Z","v":22837,"vw":3.158803},{"c":3.1354,"h":3.15,"l":3.135,"n":151,"o":3.15,"t":"2026-10-19T14:40:00Z","v":16452,"vw":3.141604},{"c":3.135,"h":3.145,"l":3.135,"n":149,"o":3.14,"t":"2026-10-19T14:45:00Z","v":13444,"vw":3.138916},{"c":3.14,"h":3.14,"l":3.13,"n":76,"o":3.13,"t":"2026-10-19T14:50:00Z","v":11409,"vw":3.136233},{"c":3.135,"h":3.14,"l":3.135,"n":90,"o":3.14,"t":"2026-10-19T14:55:00Z","v":9464,"vw":3.137469},{"c":3.15,"h":3.15,"l":3.135,"n":141,"o":3.14,"t":"2026-10-19T15:00:00Z","v":14955,"vw":3.138468},{"c":3.14,"h":3.15,"l":3.14,"n":74,"o":3.1499,"t":"2026-10-19T15:05:00Z","v":6079,"vw":3.146421},{"c":3.14,"h":3.145,"l":3.14,"n":89,"o":3.14,"t":"2026-10-19T15:10:00Z","v":14107,"vw":3.144294},{"c":3.15,"h":3.15,"l":3.14,"n":170,"o":3.14,"t":"2026-10-19T15:15:00Z","v":19135,"vw":3.145874},{"c":3.145,"h":3.15,"l":3.14,"n":129,"o":3.145,"t":"2026-10-19T15:20:00Z","v":19244,"vw":3.144353},{"c":3.14,"h":3.145,"l":3.125,"n":229,"o":3.14,"t":"2026-10-19T15:25:00Z","v":89084,"vw":3.138939},{"c":3.145,"h":3.15,"l":3.14,"n":62,"o":3.14,"t":"2026-10-19T15:30:00Z","v":5393,"vw":3.145757},{"c":3.145,"h":3.16,"l":3.145,"n":180,"o":3.145,"t":"2026-10-19T15:35:00Z","v":25239,"vw":3.149675},{"c":3.145,"h":3.1488,"l":3.14,"n":51,"o":3.14,"t":"2026-10-19T15:40:00Z","v":15800,"vw":3.142013},{"c":3.135,"h":3.145,"l":3.13,"n":108,"o":3.14,"t":"2026-10-19T15:45:00Z","v":12356,"vw":3.139129},{"c":3.13,"h":3.14,"l":3.13,"n":85,"o":3.135,"t":"2026-10-19T15:50:00Z","v":6912,"vw":3.134567},{"c":3.13,"h":3.135,"l":3.13,"n":79,"o":3.135,"t":"2026-10-19T15:55:00Z","v":4265,"vw":3.13184},{"c":3.12,"h":3.13,"l":3.11,"n":239,"o":3.13,"t":"2026-10-19T16:00:00Z","v":47114,"vw":3.121538},{"c":3.11,"h":3.125,"l":3.11,"n":56,"o":3.125,"t":"2026-10-19T16:05:00Z","v":7516,"vw":3.118147},{"c":3.12,"h":3.12,"l":3.11,"n":67,"o":3.11,"t":"2026-10-19T16:10:00Z","v":10031,"vw":3.117087},{"c":3.12,"h":3.12,"l":3.115,"n":118,"o":3.115,"t":"2026-10-19T16:15:00Z","v":12456,"vw":3.119298},{"c":3.12,"h":3.125,"l":3.12,"n":59,"o":3.125,"t":"2026-10-19T16:20:00Z","v":4122,"vw":3.121896},{"c":3.125,"h":3.13,"l":3.12,"n":87,"o":3.12,"t":"2026-10-19T16:25:00Z","v":17932,"vw":3.126719},{"c":3.125,"h":3.13,"l":3.12,"n":92,"o":3.13,"t":"2026-10-19T16:30:00Z","v":7283,"vw":3.125239},{"c":3.125,"h":3.13,"l":3.12,"n":130,"o":3.125,"t":"2026-10-19T16:35:00Z","v":23785,"vw":3.127951},{"c":3.125,"h":3.13,"l":3.125,"n":114,"o":3.125,"t":"2026-10-19T16:40:00Z","v":13799,"vw":3.128152},{"c":3.12,"h":3.125,"l":3.12,"n":56,"o":3.12,"t":"2026-10-19T16:45:00Z","v":2627,"vw":3.122008},{"c":3.125,"h":3.125,"l":3.12,"n":95,"o":3.125,"t":"2026-10-19T16:50:00Z","v":5637,"vw":3.121719},{"c":3.125,"h":3.13,"l":3.12,"n":83,"o":3.12,"t":"2026-10-19T16:55:00Z","v":5528,"vw":3.12411},{"c":3.12,"h":3.13,"l":3.12,"n":57,"o":3.125,"t":"2026-10-19T17:00:00Z","v":3652,"vw":3.123028},{"c":3.125,"h":3.13,"l":3.12,"n":106,"o":3.12,"t":"2026-10-19T17:05:00Z","v":6658,"vw":3.123542},{"c":3.12,"h":3.13,"l":3.12,"n":102,"o":3.125,"t":"2026-10-19T17:10:00Z","v":6732,"vw":3.122192},{"c":3.125,"h":3.13,"l":3.12,"n":85,"o":3.12,"t":"2026-10-19T17:15:00Z","v":11077,"vw":3.125044},{"c":3.125,"h":3.13,"l":3.12,"n":104,"o":3.125,"t":"2026-10-19T17:20:00Z","v":7312,"vw":3.124909},{"c":3.115,"h":3.13,"l":3.115,"n":207,"o":3.13,"t":"2026-10-19T17:25:00Z","v":58776,"vw":3.120466},{"c":3.12,"h":3.12,"l":3.11,"n":49,"o":3.11,"t":"2026-10-19T17:30:00Z","v":7171,"vw":3.114518},{"c":3.1,"h":3.12,"l":3.1,"n":154,"o":3.115,"t":"2026-10-19T17:35:00Z","v":39501,"vw":3.110523},{"c":3.1,"h":3.1074,"l":3.1,"n":57,"o":3.1,"t":"2026-10-19T17:40:00Z","v":4932,"vw":3.100896},{"c":3.0917,"h":3.105,"l":3.09,"n":75,"o":3.1,"t":"2026-10-19T17:45:00Z","v":12861,"vw":3.097519},{"c":3.095,"h":3.095,"l":3.09,"n":75,"o":3.095,"t":"2026-10-19T17:50:00Z","v":9934,"vw":3.094737},{"c":3.095,"h":3.1,"l":3.09,"n":85,"o":3.095,"t":"2026-10-19T17:55:00Z","v":9954,"vw":3.097091},{"c":3.095,"h":3.1,"l":3.09,"n":63,"o":3.1,"t":"2026-10-19T18:00:00Z","v":6894,"vw":3.094935},{"c":3.095,"h":3.1,"l":3.095,"n":60,"o":3.095,"t":"2026-10-19T18:05:00Z","v":4245,"vw":3.095775},{"c":3.095,"h":3.1,"l":3.09,"n":71,"o":3.095,"t":"2026-10-19T18:10:00Z","v":7644,"vw":3.095353},{"c":3.095,"h":3.1,"l":3.09,"n":70,"o":3.095,"t":"2026-10-19T18:15:00Z","v":3634,"vw":3.095},{"c":3.09,"h":3.1,"l":3.09,"n":82,"o":3.1,"t":"2026-10-19T18:20:00Z","v":6415,"vw":3.093013},{"c":3.09,"h":3.1,"l":3.09,"n":108,"o":3.09,"t":"2026-10-19T18:25:00Z","v":13141,"vw":3.093828},{"c":3.095,"h":3.1,"l":3.09,"n":86,"o":3.09,"t":"2026-10-19T18:30:00Z","v":7375,"vw":3.094827},{"c":3.095,"h":3.11,"l":3.095,"n":232,"o":3.095,"t":"2026-10-19T18:35:00Z","v":43309,"vw":3.098922},{"c":3.0943,"h":3.0999,"l":3.0943,"n":39,"o":3.095,"t":"2026-10-19T18:40:00Z","v":4816,"vw":3.095095},{"c":3.095,"h":3.1,"l":3.091,"n":84,"o":3.1,"t":"2026-10-19T18:45:00Z","v":13126,"vw":3.094011},{"c":3.095,"h":3.1,"l":3.0911,"n":80,"o":3.095,"t":"2026-10-19T18:50:00Z","v":5601,"vw":3.094644},{"c":3.095,"h":3.095,"l":3.09,"n":102,"o":3.095,"t":"2026-10-19T18:55:00Z","v":3473,"vw":3.093006},{"c":3.095,"h":3.0963,"l":3.095,"n":59,"o":3.095,"t":"2026-10-19T19:00:00Z","v":7606,"vw":3.095028},{"c":3.095,"h":3.1,"l":3.09,"n":87,"o":3.095,"t":"2026-10-19T19:05:00Z","v":9704,"vw":3.095182},{"c":3.095,"h":3.1,"l":3.09,"n":204,"o":3.09,"t":"2026-10-19T19:10:00Z","v":39982,"vw":3.098409},{"c":3.095,"h":3.095,"l":3.09,"n":87,"o":3.095,"t":"2026-10-19T19:15:00Z","v":6079,"vw":3.094105},{"c":3.09,"h":3.095,"l":3.09,"n":125,"o":3.095,"t":"2026-10-19T19:20:00Z","v":12906,"vw":3.092957},{"c":3.11,"h":3.11,"l":3.09,"n":269,"o":3.095,"t":"2026-10-19T19:25:00Z","v":53674,"vw":3.09921},{"c":3.105,"h":3.11,"l":3.1,"n":306,"o":3.108,"t":"2026-10-19T19:30:00Z","v":79311,"vw":3.107528},{"c":3.1,"h":3.11,"l":3.1,"n":146,"o":3.105,"t":"2026-10-19T19:35:00Z","v":17733,"vw":3.103687},{"c":3.095,"h":3.11,"l":3.095,"n":367,"o":3.1,"t":"2026-10-19T19:40:00Z","v":56266,"vw":3.100165},{"c":3.09,"h":3.1,"l":3.09,"n":219,"o":3.095,"t":"2026-10-19T19:45:00Z","v":19065,"vw":3.093261},{"c":3.085,"h":3.0974,"l":3.08,"n":539,"o":3.09,"t":"2026-10-19T19:50:00Z","v":125393,"vw":3.088663},{"c":3.085,"h":3.09,"l":3.07,"n":841,"o":3.085,"t":"2026-10-19T19:55:00Z","v":178653,"vw":3.081641},{"c":3.09,"h":3.09,"l":3.09,"n":15,"o":3.09,"t":"2026-10-19T20:00:00Z","v":519517,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T08:20:00Z","v":486,"vw":3.09},{"c":3.0616,"h":3.0616,"l":3.0616,"n":4,"o":3.0616,"t":"2026-10-20T11:00:00Z","v":2860,"vw":3.0616},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T12:55:00Z","v":10000,"vw":3.2},{"c":3.1146,"h":3.14,"l":3.09,"n":123,"o":3.11,"t":"2026-10-20T13:30:00Z","v":38109,"vw":3.10924},{"c":3.135,"h":3.135,"l":3.12,"n":235,"o":3.125,"t":"2026-10-20T13:35:00Z","v":50337,"vw":3.12491},{"c":3.145,"h":3.155,"l":3.1328,"n":97,"o":3.1328,"t":"2026-10-20T13:40:00Z","v":25271,"vw":3.146604},{"c":3.145,"h":3.16,"l":3.145,"n":81,"o":3.15,"t":"2026-10-20T13:45:00Z","v":26353,"vw":3.15132},{"c":3.16,"h":3.165,"l":3.145,"n":104,"o":3.15,"t":"2026-10-20T13:50:00Z","v":42029,"vw":3.154883},{"c":3.175,"h":3.18,"l":3.155,"n":102,"o":3.16,"t":"2026-10-20T13:55:00Z","v":30726,"vw":3.170143},{"c":3.155,"h":3.175,"l":3.145,"n":116,"o":3.175,"t":"2026-10-20T14:00:00Z","v":25606,"vw":3.160035},{"c":3.15,"h":3.16,"l":3.15,"n":44,"o":3.15,"t":"2026-10-20T14:05:00Z","v":7873,"vw":3.158017},{"c":3.155,"h":3.16,"l":3.15,"n":67,"o":3.155,"t":"2026-10-20T14:10:00Z","v":16568,"vw":3.157203},{"c":3.16,"h":3.17,"l":3.155,"n":109,"o":3.16,"t":"2026-10-20T14:15:00Z","v":11749,"vw":3.159001},{"c":3.155,"h":3.16,"l":3.1513,"n":83,"o":3.155,"t":"2026-10-20T14:20:00Z","v":7408,"vw":3.156086},{"c":3.145,"h":3.155,"l":3.13,"n":389,"o":3.155,"t":"2026-10-20T14:25:00Z","v":97140,"vw":3.144969},{"c":3.14,"h":3.145,"l":3.14,"n":105,"o":3.14,"t":"2026-10-20T14:30:00Z","v":13312,"vw":3.144448},{"c":3.155,"h":3.165,"l":3.145,"n":189,"o":3.145,"t":"2026-10-20T14:35:00Z","v":39139,"vw":3.155465},{"c":3.17,"h":3.17,"l":3.155,"n":140,"o":3.155,"t":"2026-10-20T14:40:00Z","v":13950,"vw":3.162413},{"c":3.155,"h":3.18,"l":3.155,"n":126,"o":3.165,"t":"2026-10-20T14:45:00Z","v":14660,"vw":3.164949},{"c":3.15,"h":3.1613,"l":3.15,"n":157,"o":3.155,"t":"2026-10-20T14:50:00Z","v":21970,"vw":3.156676},{"c":3.15,"h":3.155,"l":3.15,"n":43,"o":3.155,"t":"2026-10-20T14:55:00Z","v":2662,"vw":3.15064},{"c":3.155,"h":3.16,"l":3.15,"n":105,"o":3.155,"t":"2026-10-20T15:00:00Z","v":28402,"vw":3.15647},{"c":3.15,"h":3.16,"l":3.15,"n":154,"o":3.155,"t":"2026-10-20T15:05:00Z","v":45041,"vw":3.154244},{"c":3.14,"h":3.16,"l":3.125,"n":170,"o":3.15,"t":"2026-10-20T15:10:00Z","v":70026,"vw":3.131441},{"c":3.135,"h":3.15,"l":3.13,"n":145,"o":3.14,"t":"2026-10-20T15:15:00Z","v":40864,"vw":3.14477},{"c":3.13,"h":3.14,"l":3.125,"n":221,"o":3.135,"t":"2026-10-20T15:20:00Z","v":56119,"vw":3.130678},{"c":3.14,"h":3.14,"l":3.13,"n":68,"o":3.13,"t":"2026-10-20T15:25:00Z","v":4886,"vw":3.134839},{"c":3.135,"h":3.135,"l":3.13,"n":54,"o":3.1313,"t":"2026-10-20T15:30:00Z","v":7965,"vw":3.133744},{"c":3.135,"h":3.14,"l":3.13,"n":81,"o":3.13,"t":"2026-10-20T15:35:00Z","v":10519,"vw":3.133709},{"c":3.145,"h":3.15,"l":3.135,"n":150,"o":3.135,"t":"2026-10-20T15:40:00Z","v":30300,"vw":3.139963},{"c":3.125,"h":3.145,"l":3.125,"n":113,"o":3.1401,"t":"2026-10-20T15:45:00Z","v":20586,"vw":3.136598},{"c":3.125,"h":3.13,"l":3.12,"n":121,"o":3.12,"t":"2026-10-20T15:50:00Z","v":19494,"vw":3.124832},{"c":3.13,"h":3.13,"l":3.12,"n":53,"o":3.125,"t":"2026-10-20T15:55:00Z","v":5783,"vw":3.124409},{"c":3.11,"h":3.13,"l":3.11,"n":121,"o":3.13,"t":"2026-10-20T16:00:00Z","v":19541,"vw":3.118855},{"c":3.11,"h":3.1188,"l":3.11,"n":66,"o":3.11,"t":"2026-10-20T16:05:00Z","v":10993,"vw":3.111314},{"c":3.09,"h":3.11,"l":3.09,"n":103,"o":3.11,"t":"2026-10-20T16:10:00Z","v":11651,"vw":3.102541},{"c":3.085,"h":3.1,"l":3.08,"n":157,"o":3.095,"t":"2026-10-20T16:15:00Z","v":31016,"vw":3.088701},{"c":3.1,"h":3.1,"l":3.0823,"n":200,"o":3.085,"t":"2026-10-20T16:20:00Z","v":28564,"vw":3.090226},{"c":3.105,"h":3.11,"l":3.105,"n":63,"o":3.105,"t":"2026-10-20T16:25:00Z","v":6154,"vw":3.105485},{"c":3.115,"h":3.12,"l":3.105,"n":65,"o":3.105,"t":"2026-10-20T16:30:00Z","v":9405,"vw":3.109953},{"c":3.115,"h":3.12,"l":3.11,"n":66,"o":3.11,"t":"2026-10-20T16:35:00Z","v":12272,"vw":3.116129},{"c":3.115,"h":3.1188,"l":3.11,"n":44,"o":3.11,"t":"2026-10-20T16:40:00Z","v":4053,"vw":3.114321},{"c":3.105,"h":3.115,"l":3.1,"n":131,"o":3.115,"t":"2026-10-20T16:45:00Z","v":32403,"vw":3.109001},{"c":3.105,"h":3.11,"l":3.1,"n":77,"o":3.105,"t":"2026-10-20T16:50:00Z","v":4834,"vw":3.102185},{"c":3.095,"h":3.109,"l":3.095,"n":132,"o":3.1088,"t":"2026-10-20T16:55:00Z","v":13790,"vw":3.10008},{"c":3.1,"h":3.1,"l":3.095,"n":97,"o":3.1,"t":"2026-10-20T17:00:00Z","v":6402,"vw":3.09862},{"c":3.105,"h":3.105,"l":3.095,"n":100,"o":3.1,"t":"2026-10-20T17:05:00Z","v":8845,"vw":3.099508},{"c":3.1,"h":3.105,"l":3.095,"n":141,"o":3.105,"t":"2026-10-20T17:10:00Z","v":25809,"vw":3.10046},{"c":3.105,"h":3.11,"l":3.095,"n":70,"o":3.095,"t":"2026-10-20T17:15:00Z","v":7411,"vw":3.101765},{"c":3.12,"h":3.12,"l":3.105,"n":121,"o":3.11,"t":"2026-10-20T17:20:00Z","v":9446,"vw":3.108584},{"c":3.115,"h":3.12,"l":3.115,"n":81,"o":3.1161,"t":"2026-10-20T17:25:00Z","v":8880,"vw":3.115848},{"c":3.115,"h":3.12,"l":3.115,"n":100,"o":3.12,"t":"2026-10-20T17:30:00Z","v":5455,"vw":3.117578},{"c":3.115,"h":3.12,"l":3.115,"n":110,"o":3.115,"t":"2026-10-20T17:35:00Z","v":6848,"vw":3.11809},{"c":3.12,"h":3.12,"l":3.11,"n":68,"o":3.115,"t":"2026-10-20T17:40:00Z","v":3870,"vw":3.115692},{"c":3.115,"h":3.12,"l":3.115,"n":70,"o":3.115,"t":"2026-10-20T17:45:00Z","v":3760,"vw":3.117235},{"c":3.12,"h":3.12,"l":3.11,"n":117,"o":3.1171,"t":"2026-10-20T17:50:00Z","v":16261,"vw":3.118377},{"c":3.13,"h":3.13,"l":3.12,"n":34,"o":3.125,"t":"2026-10-20T17:55:00Z","v":4009,"vw":3.128223},{"c":3.125,"h":3.125,"l":3.12,"n":92,"o":3.12,"t":"2026-10-20T18:00:00Z","v":9192,"vw":3.121278},{"c":3.13,"h":3.13,"l":3.115,"n":179,"o":3.12,"t":"2026-10-20T18:05:00Z","v":40322,"vw":3.118067},{"c":3.1298,"h":3.13,"l":3.12,"n":60,"o":3.125,"t":"2026-10-20T18:10:00Z","v":4497,"vw":3.126883},{"c":3.125,"h":3.13,"l":3.125,"n":89,"o":3.125,"t":"2026-10-20T18:15:00Z","v":10474,"vw":3.127035},{"c":3.12,"h":3.13,"l":3.12,"n":76,"o":3.125,"t":"2026-10-20T18:20:00Z","v":3413,"vw":3.125986},{"c":3.125,"h":3.1299,"l":3.12,"n":54,"o":3.12,"t":"2026-10-20T18:25:00Z","v":2776,"vw":3.124394},{"c":3.12,"h":3.1299,"l":3.115,"n":133,"o":3.1285,"t":"2026-10-20T18:30:00Z","v":16724,"vw":3.118124},{"c":3.115,"h":3.12,"l":3.11,"n":55,"o":3.115,"t":"2026-10-20T18:35:00Z","v":3059,"vw":3.1128},{"c":3.115,"h":3.12,"l":3.11,"n":56,"o":3.12,"t":"2026-10-20T18:40:00Z","v":5559,"vw":3.114841},{"c":3.11,"h":3.12,"l":3.11,"n":112,"o":3.11,"t":"2026-10-20T18:45:00Z","v":13466,"vw":3.113084},{"c":3.11,"h":3.12,"l":3.11,"n":82,"o":3.12,"t":"2026-10-20T18:50:00Z","v":9507,"vw":3.111921},{"c":3.11,"h":3.115,"l":3.105,"n":237,"o":3.115,"t":"2026-10-20T18:55:00Z","v":49738,"vw":3.110815},{"c":3.105,"h":3.11,"l":3.1,"n":106,"o":3.105,"t":"2026-10-20T19:00:00Z","v":6590,"vw":3.105003},{"c":3.115,"h":3.12,"l":3.105,"n":148,"o":3.11,"t":"2026-10-20T19:05:00Z","v":21533,"vw":3.110575},{"c":3.11,"h":3.115,"l":3.1049,"n":112,"o":3.11,"t":"2026-10-20T19:10:00Z","v":52778,"vw":3.109721},{"c":3.105,"h":3.11,"l":3.1,"n":64,"o":3.11,"t":"2026-10-20T19:15:00Z","v":4805,"vw":3.104562},{"c":3.09,"h":3.11,"l":3.09,"n":183,"o":3.11,"t":"2026-10-20T19:20:00Z","v":73194,"vw":3.100382},{"c":3.095,"h":3.1,"l":3.09,"n":162,"o":3.09,"t":"2026-10-20T19:25:00Z","v":13449,"vw":3.095297},{"c":3.105,"h":3.105,"l":3.095,"n":168,"o":3.1,"t":"2026-10-20T19:30:00Z","v":27915,"vw":3.100249},{"c":3.105,"h":3.11,"l":3.1,"n":151,"o":3.11,"t":"2026-10-20T19:35:00Z","v":9862,"vw":3.103376},{"c":3.1,"h":3.11,"l":3.1,"n":246,"o":3.105,"t":"2026-10-20T19:40:00Z","v":26810,"vw":3.10124},{"c":3.1,"h":3.11,"l":3.1,"n":211,"o":3.105,"t":"2026-10-20T19:45:00Z","v":42722,"vw":3.102974},{"c":3.09,"h":3.1,"l":3.09,"n":402,"o":3.1,"t":"2026-10-20T19:50:00Z","v":52874,"vw":3.097578},{"c":3.095,"h":3.1,"l":3.09,"n":1148,"o":3.09,"t":"2026-10-20T19:55:00Z","v":172419,"vw":3.093895},{"c":3.1,"h":3.1,"l":3.1,"n":25,"o":3.1,"t":"2026-10-20T20:00:00Z","v":344167,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-20T20:15:00Z","v":306,"vw":3.11},{"c":3.14,"h":3.14,"l":3.14,"n":5,"o":3.14,"t":"2026-10-20T21:15:00Z","v":2000,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-10-20T21:25:00Z","v":687,"vw":3.13},{"c":3.01,"h":3.11,"l":3.01,"n":6,"o":3.11,"t":"2026-10-21T08:45:00Z","v":1613,"vw":3.100323},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-21T11:05:00Z","v":1004,"vw":3.09},{"c":3.135,"h":3.135,"l":3.135,"n":8,"o":3.135,"t":"2026-10-21T12:40:00Z","v":321,"vw":3.135},{"c":3.15,"h":3.15,"l":3.12,"n":2,"o":3.12,"t":"2026-10-21T12:55:00Z","v":16000,"vw":3.148125},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-21T13:00:00Z","v":100,"vw":3.07},{"c":3.078,"h":3.105,"l":3.0673,"n":156,"o":3.1,"t":"2026-10-21T13:30:00Z","v":77211,"vw":3.082041},{"c":3.12,"h":3.12,"l":3.075,"n":121,"o":3.075,"t":"2026-10-21T13:35:00Z","v":55142,"vw":3.096648},{"c":3.115,"h":3.13,"l":3.11,"n":123,"o":3.12,"t":"2026-10-21T13:40:00Z","v":27977,"vw":3.119009},{"c":3.115,"h":3.125,"l":3.115,"n":91,"o":3.115,"t":"2026-10-21T13:45:00Z","v":23248,"vw":3.119171},{"c":3.115,"h":3.13,"l":3.11,"n":185,"o":3.115,"t":"2026-10-21T13:50:00Z","v":47438,"vw":3.120974},{"c":3.085,"h":3.1191,"l":3.08,"n":134,"o":3.1191,"t":"2026-10-21T13:55:00Z","v":32514,"vw":3.094821},{"c":3.0701,"h":3.09,"l":3.07,"n":228,"o":3.085,"t":"2026-10-21T14:00:00Z","v":107847,"vw":3.081404},{"c":3.1,"h":3.115,"l":3.055,"n":445,"o":3.07,"t":"2026-10-21T14:05:00Z","v":132617,"vw":3.090061},{"c":3.1,"h":3.11,"l":3.095,"n":119,"o":3.1001,"t":"2026-10-21T14:10:00Z","v":20723,"vw":3.102772},{"c":3.09,"h":3.0988,"l":3.09,"n":136,"o":3.095,"t":"2026-10-21T14:15:00Z","v":6356,"vw":3.094557},{"c":3.1,"h":3.105,"l":3.085,"n":306,"o":3.09,"t":"2026-10-21T14:20:00Z","v":53295,"vw":3.09265},{"c":3.095,"h":3.105,"l":3.095,"n":82,"o":3.1,"t":"2026-10-21T14:25:00Z","v":15104,"vw":3.100553},{"c":3.1,"h":3.105,"l":3.095,"n":98,"o":3.095,"t":"2026-10-21T14:30:00Z","v":9156,"vw":3.101344},{"c":3.105,"h":3.105,"l":3.1,"n":77,"o":3.1,"t":"2026-10-21T14:35:00Z","v":7762,"vw":3.102441},{"c":3.105,"h":3.11,"l":3.105,"n":134,"o":3.105,"t":"2026-10-21T14:40:00Z","v":16963,"vw":3.10669},{"c":3.1199,"h":3.1199,"l":3.1,"n":194,"o":3.11,"t":"2026-10-21T14:45:00Z","v":28549,"vw":3.10854},{"c":3.105,"h":3.12,"l":3.105,"n":87,"o":3.11,"t":"2026-10-21T14:50:00Z","v":11883,"vw":3.113247},{"c":3.095,"h":3.105,"l":3.095,"n":110,"o":3.1,"t":"2026-10-21T14:55:00Z","v":10535,"vw":3.098163},{"c":3.095,"h":3.1,"l":3.095,"n":91,"o":3.095,"t":"2026-10-21T15:00:00Z","v":19839,"vw":3.099531},{"c":3.101,"h":3.105,"l":3.095,"n":143,"o":3.095,"t":"2026-10-21T15:05:00Z","v":21989,"vw":3.100988},{"c":3.095,"h":3.11,"l":3.095,"n":211,"o":3.1,"t":"2026-10-21T15:10:00Z","v":120442,"vw":3.100811},{"c":3.08,"h":3.1,"l":3.08,"n":115,"o":3.095,"t":"2026-10-21T15:15:00Z","v":18691,"vw":3.091798},{"c":3.09,"h":3.095,"l":3.085,"n":131,"o":3.085,"t":"2026-10-21T15:20:00Z","v":18115,"vw":3.090007},{"c":3.105,"h":3.11,"l":3.095,"n":223,"o":3.095,"t":"2026-10-21T15:25:00Z","v":46783,"vw":3.100483},{"c":3.09,"h":3.105,"l":3.09,"n":84,"o":3.105,"t":"2026-10-21T15:30:00Z","v":8752,"vw":3.099744},{"c":3.085,"h":3.1,"l":3.0828,"n":108,"o":3.095,"t":"2026-10-21T15:35:00Z","v":13552,"vw":3.090408},{"c":3.085,"h":3.09,"l":3.085,"n":125,"o":3.085,"t":"2026-10-21T15:40:00Z","v":23906,"vw":3.086147},{"c":3.09,"h":3.1,"l":3.085,"n":197,"o":3.085,"t":"2026-10-21T15:45:00Z","v":41126,"vw":3.090485},{"c":3.085,"h":3.09,"l":3.0802,"n":97,"o":3.085,"t":"2026-10-21T15:50:00Z","v":18269,"vw":3.085148},{"c":3.085,"h":3.09,"l":3.08,"n":60,"o":3.085,"t":"2026-10-21T15:55:00Z","v":6021,"vw":3.083821},{"c":3.08,"h":3.09,"l":3.075,"n":164,"o":3.08,"t":"2026-10-21T16:00:00Z","v":35942,"vw":3.079059},{"c":3.075,"h":3.09,"l":3.075,"n":112,"o":3.085,"t":"2026-10-21T16:05:00Z","v":13432,"vw":3.080743},{"c":3.07,"h":3.075,"l":3.07,"n":74,"o":3.075,"t":"2026-10-21T16:10:00Z","v":5881,"vw":3.07479},{"c":3.07,"h":3.08,"l":3.07,"n":61,"o":3.075,"t":"2026-10-21T16:15:00Z","v":5972,"vw":3.074564},{"c":3.075,"h":3.08,"l":3.07,"n":116,"o":3.07,"t":"2026-10-21T16:20:00Z","v":11772,"vw":3.073785},{"c":3.08,"h":3.08,"l":3.07,"n":100,"o":3.07,"t":"2026-10-21T16:25:00Z","v":11742,"vw":3.075668},{"c":3.075,"h":3.08,"l":3.075,"n":96,"o":3.075,"t":"2026-10-21T16:30:00Z","v":6724,"vw":3.075579},{"c":3.085,"h":3.09,"l":3.07,"n":152,"o":3.07,"t":"2026-10-21T16:35:00Z","v":16727,"vw":3.078868},{"c":3.08,"h":3.09,"l":3.075,"n":102,"o":3.09,"t":"2026-10-21T16:40:00Z","v":11894,"vw":3.080469},{"c":3.075,"h":3.08,"l":3.075,"n":56,"o":3.08,"t":"2026-10-21T16:45:00Z","v":14870,"vw":3.078916},{"c":3.085,"h":3.085,"l":3.0713,"n":168,"o":3.075,"t":"2026-10-21T16:50:00Z","v":41030,"vw":3.079625},{"c":3.085,"h":3.09,"l":3.08,"n":86,"o":3.085,"t":"2026-10-21T16:55:00Z","v":6387,"vw":3.085696},{"c":3.09,"h":3.09,"l":3.08,"n":97,"o":3.085,"t":"2026-10-21T17:00:00Z","v":10530,"vw":3.085955},{"c":3.1,"h":3.1,"l":3.085,"n":119,"o":3.09,"t":"2026-10-21T17:05:00Z","v":17067,"vw":3.089238},{"c":3.09,"h":3.1,"l":3.09,"n":82,"o":3.1,"t":"2026-10-21T17:10:00Z","v":7203,"vw":3.095168},{"c":3.085,"h":3.1,"l":3.085,"n":134,"o":3.095,"t":"2026-10-21T17:15:00Z","v":18701,"vw":3.090643},{"c":3.08,"h":3.085,"l":3.08,"n":89,"o":3.085,"t":"2026-10-21T17:20:00Z","v":5532,"vw":3.083085},{"c":3.085,"h":3.09,"l":3.08,"n":86,"o":3.08,"t":"2026-10-21T17:25:00Z","v":6302,"vw":3.083542},{"c":3.085,"h":3.09,"l":3.08,"n":155,"o":3.085,"t":"2026-10-21T17:30:00Z","v":23810,"vw":3.086261},{"c":3.085,"h":3.09,"l":3.085,"n":77,"o":3.09,"t":"2026-10-21T17:35:00Z","v":4078,"vw":3.088492},{"c":3.09,"h":3.09,"l":3.085,"n":87,"o":3.085,"t":"2026-10-21T17:40:00Z","v":3793,"vw":3.088871},{"c":3.09,"h":3.09,"l":3.08,"n":73,"o":3.08,"t":"2026-10-21T17:45:00Z","v":36646,"vw":3.080573}],"history":[{"c":6.62,"h":6.67,"l":6.545,"n":11682,"o":6.57,"t":"2024-10-21T04:00:00Z","v":1658712,"vw":6.617098},{"c":6.64,"h":6.719,"l":6.56,"n":9683,"o":6.56,"t":"2024-10-22T04:00:00Z","v":935226,"vw":6.650296},{"c":6.49,"h":6.67,"l":6.49,"n":9706,"o":6.63,"t":"2024-10-23T04:00:00Z","v":1010613,"vw":6.546487},{"c":6.44,"h":6.51,"l":6.305,"n":11934,"o":6.47,"t":"2024-10-24T04:00:00Z","v":1585073,"vw":6.403451},{"c":6.54,"h":6.64,"l":6.4146,"n":8915,"o":6.5,"t":"2024-10-25T04:00:00Z","v":1322287,"vw":6.554067},{"c":6.82,"h":6.9,"l":6.565,"n":16225,"o":6.58,"t":"2024-10-28T04:00:00Z","v":2440288,"vw":6.822714},{"c":6.87,"h":7.09,"l":6.8,"n":16589,"o":6.82,"t":"2024-10-29T04:00:00Z","v":5558334,"vw":6.923277},{"c":7.02,"h":7.14,"l":6.825,"n":19370,"o":6.91,"t":"2024-10-30T04:00:00Z","v":3163005,"vw":7.020438},{"c":7.07,"h":7.145,"l":6.7745,"n":21053,"o":7.05,"t":"2024-10-31T04:00:00Z","v":3693917,"vw":6.995414},{"c":7.17,"h":7.3,"l":7.1,"n":20247,"o":7.16,"t":"2024-11-01T04:00:00Z","v":2469425,"vw":7.181223},{"c":7.09,"h":7.325,"l":7.055,"n":16348,"o":7.18,"t":"2024-11-04T05:00:00Z","v":2278427,"vw":7.192839},{"c":7.26,"h":7.3,"l":7.01,"n":11969,"o":7.02,"t":"2024-11-05T05:00:00Z","v":1768803,"vw":7.214289},{"c":7.44,"h":7.63,"l":7.2609,"n":23330,"o":7.34,"t":"2024-11-06T05:00:00Z","v":3680094,"vw":7.434796},{"c":7.39,"h":7.62,"l":7.39,"n":23265,"o":7.5,"t":"2024-11-07T05:00:00Z","v":3971749,"vw":7.486283},{"c":7.345,"h":7.35,"l":6.61,"n":30918,"o":6.99,"t":"2024-11-08T05:00:00Z","v":4822506,"vw":7.173475},{"c":7.22,"h":7.48,"l":7.15,"n":22390,"o":7.45,"t":"2024-11-11T05:00:00Z","v":3628100,"vw":7.265261},{"c":7.08,"h":7.305,"l":7.042,"n":17990,"o":7.17,"t":"2024-11-12T05:00:00Z","v":2927413,"vw":7.148492},{"c":6.96,"h":7.25,"l":6.935,"n":17163,"o":7.12,"t":"2024-11-13T05:00:00Z","v":2416439,"vw":7.021167},{"c":7.02,"h":7.44,"l":6.92,"n":22308,"o":6.96,"t":"2024-11-14T05:00:00Z","v":3426592,"vw":7.169332},{"c":6.8,"h":7.07,"l":6.62,"n":29120,"o":7.05,"t":"2024-11-15T05:00:00Z","v":5215728,"vw":6.767252},{"c":6.72,"h":6.9343,"l":6.68,"n":16516,"o":6.9,"t":"2024-11-18T05:00:00Z","v":2328294,"vw":6.760402},{"c":6.86,"h":6.87,"l":6.67,"n":11857,"o":6.68,"t":"2024-11-19T05:00:00Z","v":1714571,"vw":6.817102},{"c":6.88,"h":7.04,"l":6.8,"n":13406,"o":6.88,"t":"2024-11-20T05:00:00Z","v":1926732,"vw":6.892114},{"c":6.9,"h":6.98,"l":6.74,"n":15633,"o":6.89,"t":"2024-11-21T05:00:00Z","v":3628718,"vw":6.867045},{"c":6.84,"h":7.005,"l":6.82,"n":18786,"o":6.94,"t":"2024-11-22T05:00:00Z","v":3026588,"vw":6.887145},{"c":6.72,"h":6.98,"l":6.72,"n":17798,"o":6.91,"t":"2024-11-25T05:00:00Z","v":2343852,"vw":6.804339},{"c":6.58,"h":6.674,"l":6.26,"n":37287,"o":6.66,"t":"2024-11-26T05:00:00Z","v":5996338,"vw":6.47494},{"c":6.61,"h":6.675,"l":6.4,"n":22750,"o":6.58,"t":"2024-11-27T05:00:00Z","v":3244730,"vw":6.58208},{"c":6.78,"h":6.8,"l":6.58,"n":10639,"o":6.61,"t":"2024-11-29T05:00:00Z","v":1853492,"vw":6.74403},{"c":6.59,"h":6.75,"l":6.53,"n":22418,"o":6.75,"t":"2024-12-02T05:00:00Z","v":3637129,"vw":6.606796},{"c":6.71,"h":6.77,"l":6.56,"n":15121,"o":6.58,"t":"2024-12-03T05:00:00Z","v":2590987,"vw":6.711133},{"c":6.8,"h":6.81,"l":6.59,"n":21829,"o":6.68,"t":"2024-12-04T05:00:00Z","v":2779582,"vw":6.760665},{"c":6.73,"h":6.985,"l":6.725,"n":17715,"o":6.8,"t":"2024-12-05T05:00:00Z","v":2747382,"vw":6.828454},{"c":6.8,"h":6.85,"l":6.69,"n":12411,"o":6.71,"t":"2024-12-06T05:00:00Z","v":1902349,"vw":6.797072},{"c":6.66,"h":6.85,"l":6.59,"n":13460,"o":6.81,"t":"2024-12-09T05:00:00Z","v":1889503,"vw":6.688648},{"c":6.67,"h":6.85,"l":6.64,"n":11696,"o":6.7,"t":"2024-12-10T05:00:00Z","v":1642792,"vw":6.710479},{"c":6.61,"h":6.74,"l":6.58,"n":14312,"o":6.74,"t":"2024-12-11T05:00:00Z","v":1973705,"vw":6.630277},{"c":6.55,"h":6.655,"l":6.48,"n":13296,"o":6.6,"t":"2024-12-12T05:00:00Z","v":1897144,"vw":6.549782},{"c":6.54,"h":6.61,"l":6.46,"n":14015,"o":6.56,"t":"2024-12-13T05:00:00Z","v":1822513,"vw":6.525965},{"c":6.27,"h":6.77,"l":6.21,"n":24144,"o":6.58,"t":"2024-12-16T05:00:00Z","v":5034569,"vw":6.38092},{"c":5.93,"h":6.21,"l":5.81,"n":30860,"o":6.2,"t":"2024-12-17T05:00:00Z","v":5321032,"vw":5.92376},{"c":5.94,"h":6.415,"l":5.86,"n":27657,"o":6.11,"t":"2024-12-18T05:00:00Z","v":4836699,"vw":6.102537},{"c":6.3,"h":6.34,"l":6.01,"n":19754,"o":6.3,"t":"2024-12-19T05:00:00Z","v":3495181,"vw":6.242298},{"c":6.85,"h":7.07,"l":6.3,"n":29859,"o":6.34,"t":"2024-12-20T05:00:00Z","v":7215330,"vw":6.85126},{"c":7.02,"h":7.04,"l":6.73,"n":16788,"o":6.73,"t":"2024-12-23T05:00:00Z","v":3237992,"vw":6.959121},{"c":6.74,"h":7.02,"l":6.72,"n":10472,"o":7.02,"t":"2024-12-24T05:00:00Z","v":1413597,"vw":6.833601},{"c":6.89,"h":6.9,"l":6.59,"n":15139,"o":6.75,"t":"2024-12-26T05:00:00Z","v":2308107,"vw":6.759747},{"c":6.82,"h":6.8832,"l":6.67,"n":15493,"o":6.87,"t":"2024-12-27T05:00:00Z","v":2253173,"vw":6.775652},{"c":6.52,"h":6.75,"l":6.47,"n":16037,"o":6.75,"t":"2024-12-30T05:00:00Z","v":5425723,"vw":6.572485},{"c":6.43,"h":6.62,"l":6.415,"n":12756,"o":6.53,"t":"2024-12-31T05:00:00Z","v":1716803,"vw":6.462175},{"c":6.6,"h":6.68,"l":6.5,"n":18733,"o":6.5,"t":"2025-01-02T05:00:00Z","v":3135620,"vw":6.586695},{"c":6.48,"h":6.67,"l":6.48,"n":16948,"o":6.6,"t":"2025-01-03T05:00:00Z","v":1717318,"vw":6.514529},{"c":6.38,"h":6.58,"l":6.38,"n":15210,"o":6.51,"t":"2025-01-06T05:00:00Z","v":1613524,"vw":6.438241},{"c":6.26,"h":6.43,"l":6.205,"n":16924,"o":6.38,"t":"2025-01-07T05:00:00Z","v":1789277,"vw":6.277055},{"c":6.17,"h":6.315,"l":6.15,"n":14764,"o":6.26,"t":"2025-01-08T05:00:00Z","v":1761411,"vw":6.199235},{"c":6.09,"h":6.15,"l":5.975,"n":16675,"o":6.12,"t":"2025-01-10T05:00:00Z","v":2021927,"vw":6.065004},{"c":6.13,"h":6.19,"l":5.99,"n":14243,"o":6.08,"t":"2025-01-13T05:00:00Z","v":1984163,"vw":6.101831},{"c":6.03,"h":6.32,"l":6,"n":13696,"o":6.24,"t":"2025-01-14T05:00:00Z","v":1806925,"vw":6.090755},{"c":6.07,"h":6.18,"l":6.01,"n":12328,"o":6.16,"t":"2025-01-15T05:00:00Z","v":1585030,"vw":6.06734},{"c":6.01,"h":6.11,"l":6,"n":13148,"o":6.05,"t":"2025-01-16T05:00:00Z","v":1418008,"vw":6.035121},{"c":6.01,"h":6.04,"l":5.785,"n":21372,"o":6.04,"t":"2025-01-17T05:00:00Z","v":3443088,"vw":5.930239},{"c":6.04,"h":6.11,"l":5.96,"n":20690,"o":6.06,"t":"2025-01-21T05:00:00Z","v":2972700,"vw":6.028563},{"c":6.17,"h":6.24,"l":5.99,"n":15658,"o":6.01,"t":"2025-01-22T05:00:00Z","v":2313111,"vw":6.128604},{"c":5.95,"h":6.125,"l":5.92,"n":19446,"o":6.11,"t":"2025-01-23T05:00:00Z","v":2632532,"vw":5.971011},{"c":6.03,"h":6.09,"l":5.91,"n":12748,"o":5.94,"t":"2025-01-24T05:00:00Z","v":1388298,"vw":6.029653},{"c":6.09,"h":6.15,"l":5.955,"n":14585,"o":5.97,"t":"2025-01-27T05:00:00Z","v":1436112,"vw":6.074563},{"c":6.11,"h":6.23,"l":6.05,"n":12307,"o":6.14,"t":"2025-01-28T05:00:00Z","v":1212164,"vw":6.12083},{"c":6.11,"h":6.19,"l":6.01,"n":11760,"o":6.08,"t":"2025-01-29T05:00:00Z","v":966797,"vw":6.109726},{"c":5.97,"h":6.16,"l":5.91,"n":14001,"o":6.13,"t":"2025-01-30T05:00:00Z","v":1693959,"vw":6.008731},{"c":5.79,"h":5.98,"l":5.75,"n":19469,"o":5.97,"t":"2025-01-31T05:00:00Z","v":2887232,"vw":5.821554},{"c":5.57,"h":5.675,"l":5.46,"n":18103,"o":5.61,"t":"2025-02-03T05:00:00Z","v":2660298,"vw":5.583352},{"c":5.59,"h":5.595,"l":5.46,"n":14434,"o":5.56,"t":"2025-02-04T05:00:00Z","v":2340001,"vw":5.543393},{"c":5.64,"h":5.75,"l":5.59,"n":12712,"o":5.61,"t":"2025-02-05T05:00:00Z","v":1561789,"vw":5.668238},{"c":5.65,"h":5.72,"l":5.535,"n":11678,"o":5.63,"t":"2025-02-06T05:00:00Z","v":1235899,"vw":5.64553},{"c":5.63,"h":5.765,"l":5.59,"n":10959,"o":5.65,"t":"2025-02-07T05:00:00Z","v":1221726,"vw":5.645037},{"c":5.59,"h":5.862,"l":5.56,"n":12815,"o":5.79,"t":"2025-02-10T05:00:00Z","v":1840308,"vw":5.654503},{"c":5.58,"h":5.63,"l":5.51,"n":9977,"o":5.56,"t":"2025-02-11T05:00:00Z","v":1121918,"vw":5.574846},{"c":5.6,"h":5.63,"l":5.5,"n":12358,"o":5.54,"t":"2025-02-12T05:00:00Z","v":1799429,"vw":5.566094},{"c":5.55,"h":5.6484,"l":5.49,"n":10007,"o":5.64,"t":"2025-02-13T05:00:00Z","v":1445027,"vw":5.536339},{"c":5.42,"h":5.595,"l":5.32,"n":13142,"o":5.57,"t":"2025-02-14T05:00:00Z","v":2270966,"vw":5.405991},{"c":5.42,"h":5.48,"l":5.36,"n":13030,"o":5.36,"t":"2025-02-18T05:00:00Z","v":1546526,"vw":5.430363},{"c":5.51,"h":5.56,"l":5.4,"n":14743,"o":5.45,"t":"2025-02-19T05:00:00Z","v":1875564,"vw":5.502944},{"c":5.66,"h":5.68,"l":5.44,"n":12196,"o":5.5,"t":"2025-02-20T05:00:00Z","v":2067576,"vw":5.590726},{"c":5.76,"h":5.855,"l":5.675,"n":10845,"o":5.74,"t":"2025-02-21T05:00:00Z","v":1927744,"vw":5.755694},{"c":5.7,"h":5.84,"l":5.66,"n":9354,"o":5.8,"t":"2025-02-24T05:00:00Z","v":1391484,"vw":5.722756},{"c":5.65,"h":5.77,"l":5.56,"n":11442,"o":5.69,"t":"2025-02-25T05:00:00Z","v":1523895,"vw":5.627528},{"c":5.47,"h":5.625,"l":5.285,"n":19312,"o":5.61,"t":"2025-02-26T05:00:00Z","v":3203827,"vw":5.418729},{"c":5.23,"h":5.7399,"l":5.15,"n":23898,"o":5.47,"t":"2025-02-27T05:00:00Z","v":4126430,"vw":5.236382},{"c":5.34,"h":5.41,"l":5.21,"n":16069,"o":5.24,"t":"2025-02-28T05:00:00Z","v":2988484,"vw":5.329259},{"c":5.13,"h":5.39,"l":5.095,"n":23424,"o":5.35,"t":"2025-03-03T05:00:00Z","v":3276732,"vw":5.174661},{"c":5.15,"h":5.19,"l":5.01,"n":16274,"o":5.01,"t":"2025-03-04T05:00:00Z","v":2823732,"vw":5.140283},{"c":5.15,"h":5.1929,"l":5.0846,"n":18160,"o":5.14,"t":"2025-03-05T05:00:00Z","v":2193504,"vw":5.132281},{"c":4.92,"h":5.115,"l":4.9,"n":18758,"o":5.1,"t":"2025-03-06T05:00:00Z","v":2564570,"vw":4.995328},{"c":4.98,"h":5.04,"l":4.88,"n":15037,"o":4.92,"t":"2025-03-07T05:00:00Z","v":3064822,"vw":4.973086},{"c":4.99,"h":5.035,"l":4.77,"n":17854,"o":4.91,"t":"2025-03-10T04:00:00Z","v":2816900,"vw":4.927422},{"c":5.25,"h":5.26,"l":4.91,"n":17298,"o":4.98,"t":"2025-03-11T04:00:00Z","v":2386003,"vw":5.11724},{"c":5.21,"h":5.29,"l":5.14,"n":14879,"o":5.24,"t":"2025-03-12T04:00:00Z","v":2171792,"vw":5.218152},{"c":5.15,"h":5.295,"l":5.06,"n":12109,"o":5.19,"t":"2025-03-13T04:00:00Z","v":1529536,"vw":5.13787},{"c":5.2,"h":5.295,"l":5.16,"n":12701,"o":5.2,"t":"2025-03-14T04:00:00Z","v":1622829,"vw":5.21529},{"c":5.24,"h":5.285,"l":5.16,"n":12391,"o":5.18,"t":"2025-03-17T04:00:00Z","v":1897386,"vw":5.230542},{"c":5.21,"h":5.27,"l":5.145,"n":10176,"o":5.22,"t":"2025-03-18T04:00:00Z","v":1378574,"vw":5.210697},{"c":5.32,"h":5.32,"l":5.18,"n":10590,"o":5.19,"t":"2025-03-19T04:00:00Z","v":1424390,"vw":5.28748},{"c":5.26,"h":5.44,"l":5.225,"n":12907,"o":5.3,"t":"2025-03-20T04:00:00Z","v":2076848,"vw":5.305265},{"c":5.22,"h":5.23,"l":5.16,"n":8815,"o":5.23,"t":"2025-03-21T04:00:00Z","v":2505207,"vw":5.214734},{"c":5.23,"h":5.28,"l":5.2,"n":7910,"o":5.23,"t":"2025-03-24T04:00:00Z","v":1324770,"vw":5.229916},{"c":5.22,"h":5.265,"l":5.155,"n":9532,"o":5.22,"t":"2025-03-25T04:00:00Z","v":1582430,"vw":5.198757},{"c":5.06,"h":5.22,"l":5.05,"n":7519,"o":5.21,"t":"2025-03-26T04:00:00Z","v":1318487,"vw":5.096516},{"c":5.1,"h":5.105,"l":5.02,"n":8856,"o":5.05,"t":"2025-03-27T04:00:00Z","v":1321208,"vw":5.080177},{"c":5.03,"h":5.12,"l":5,"n":9812,"o":5.09,"t":"2025-03-28T04:00:00Z","v":1299185,"vw":5.042557},{"c":5.03,"h":5.06,"l":4.89,"n":17797,"o":4.96,"t":"2025-03-31T04:00:00Z","v":3383162,"vw":5.004512},{"c":4.95,"h":5.075,"l":4.91,"n":15519,"o":5.03,"t":"2025-04-01T04:00:00Z","v":2880825,"vw":4.984234},{"c":5.02,"h":5.05,"l":4.8775,"n":10011,"o":4.9,"t":"2025-04-02T04:00:00Z","v":1728236,"vw":4.986313},{"c":4.88,"h":5,"l":4.825,"n":14453,"o":4.92,"t":"2025-04-03T04:00:00Z","v":2135865,"vw":4.90908},{"c":4.74,"h":4.87,"l":4.72,"n":16353,"o":4.77,"t":"2025-04-04T04:00:00Z","v":3023372,"vw":4.762232},{"c":4.69,"h":4.94,"l":4.51,"n":23241,"o":4.56,"t":"2025-04-07T04:00:00Z","v":3815112,"vw":4.669668},{"c":4.62,"h":4.8499,"l":4.57,"n":15528,"o":4.58,"t":"2025-04-08T04:00:00Z","v":2325160,"vw":4.679253},{"c":4.69,"h":4.791,"l":4.34,"n":19450,"o":4.56,"t":"2025-04-09T04:00:00Z","v":3851877,"vw":4.599594},{"c":4.64,"h":4.74,"l":4.48,"n":13842,"o":4.71,"t":"2025-04-10T04:00:00Z","v":2194166,"vw":4.618904},{"c":4.66,"h":4.706,"l":4.54,"n":12921,"o":4.63,"t":"2025-04-11T04:00:00Z","v":1939930,"vw":4.64806},{"c":4.63,"h":4.71,"l":4.6,"n":12436,"o":4.66,"t":"2025-04-14T04:00:00Z","v":1959512,"vw":4.641953},{"c":4.64,"h":4.72,"l":4.59,"n":11067,"o":4.61,"t":"2025-04-15T04:00:00Z","v":1317437,"vw":4.639446},{"c":4.53,"h":4.63,"l":4.47,"n":16379,"o":4.63,"t":"2025-04-16T04:00:00Z","v":2319686,"vw":4.52426},{"c":4.54,"h":4.57,"l":4.47,"n":9930,"o":4.51,"t":"2025-04-17T04:00:00Z","v":1442194,"vw":4.528463},{"c":4.44,"h":4.55,"l":4.4,"n":8178,"o":4.5,"t":"2025-04-21T04:00:00Z","v":1226619,"vw":4.454399},{"c":4.58,"h":4.69,"l":4.48,"n":12708,"o":4.49,"t":"2025-04-22T04:00:00Z","v":1729568,"vw":4.5856},{"c":4.61,"h":4.725,"l":4.57,"n":11998,"o":4.66,"t":"2025-04-23T04:00:00Z","v":1491211,"vw":4.633889},{"c":4.67,"h":4.7,"l":4.58,"n":9558,"o":4.61,"t":"2025-04-24T04:00:00Z","v":1117902,"vw":4.669167},{"c":4.74,"h":4.745,"l":4.645,"n":9449,"o":4.7,"t":"2025-04-25T04:00:00Z","v":1032901,"vw":4.714828},{"c":4.73,"h":4.84,"l":4.68,"n":9609,"o":4.74,"t":"2025-04-28T04:00:00Z","v":1334462,"vw":4.740469},{"c":4.91,"h":4.93,"l":4.66,"n":11462,"o":4.72,"t":"2025-04-29T04:00:00Z","v":1890086,"vw":4.867578},{"c":5.04,"h":5.095,"l":4.88,"n":11478,"o":4.91,"t":"2025-04-30T04:00:00Z","v":2008906,"vw":5.013131},{"c":4.95,"h":5.05,"l":4.865,"n":13087,"o":5.03,"t":"2025-05-01T04:00:00Z","v":1481630,"vw":4.942827},{"c":5,"h":5.04,"l":4.92,"n":13904,"o":5,"t":"2025-05-02T04:00:00Z","v":1639804,"vw":4.981837},{"c":4.96,"h":5.045,"l":4.95,"n":8801,"o":5,"t":"2025-05-05T04:00:00Z","v":1035480,"vw":4.982929},{"c":4.78,"h":4.96,"l":4.76,"n":9881,"o":4.96,"t":"2025-05-06T04:00:00Z","v":1247541,"vw":4.809346},{"c":4.85,"h":4.87,"l":4.7,"n":10190,"o":4.78,"t":"2025-05-07T04:00:00Z","v":1876776,"vw":4.823923},{"c":4.63,"h":4.7699,"l":4.42,"n":16369,"o":4.6124,"t":"2025-05-08T04:00:00Z","v":2375836,"vw":4.575886},{"c":4.56,"h":4.73,"l":4.555,"n":13319,"o":4.64,"t":"2025-05-09T04:00:00Z","v":2011774,"vw":4.593227},{"c":4.81,"h":4.83,"l":4.52,"n":15432,"o":4.52,"t":"2025-05-12T04:00:00Z","v":2569727,"vw":4.758752},{"c":4.72,"h":4.81,"l":4.645,"n":16454,"o":4.81,"t":"2025-05-13T04:00:00Z","v":2465901,"vw":4.694578},{"c":4.57,"h":4.77,"l":4.56,"n":9588,"o":4.75,"t":"2025-05-14T04:00:00Z","v":1277474,"vw":4.613445},{"c":4.56,"h":4.5975,"l":4.46,"n":9297,"o":4.56,"t":"2025-05-15T04:00:00Z","v":1347277,"vw":4.548525},{"c":4.37,"h":4.545,"l":4.3501,"n":14887,"o":4.53,"t":"2025-05-16T04:00:00Z","v":2917392,"vw":4.395928},{"c":4.47,"h":4.49,"l":4.37,"n":10924,"o":4.37,"t":"2025-05-19T04:00:00Z","v":1524120,"vw":4.446274},{"c":4.355,"h":4.515,"l":4.34,"n":10081,"o":4.45,"t":"2025-05-20T04:00:00Z","v":1724396,"vw":4.391084},{"c":4.17,"h":4.31,"l":4.14,"n":13131,"o":4.31,"t":"2025-05-21T04:00:00Z","v":2357115,"vw":4.202677},{"c":4.22,"h":4.235,"l":4.05,"n":11054,"o":4.13,"t":"2025-05-22T04:00:00Z","v":1735226,"vw":4.175238},{"c":4.12,"h":4.19,"l":4.1,"n":9981,"o":4.15,"t":"2025-05-23T04:00:00Z","v":2032145,"vw":4.127212},{"c":4.205,"h":4.24,"l":4.105,"n":11515,"o":4.14,"t":"2025-05-27T04:00:00Z","v":1810582,"vw":4.195759},{"c":4.07,"h":4.25,"l":4.07,"n":12095,"o":4.23,"t":"2025-05-28T04:00:00Z","v":1890471,"vw":4.130549},{"c":4.12,"h":4.15,"l":4.075,"n":8625,"o":4.13,"t":"2025-05-29T04:00:00Z","v":1275677,"vw":4.122586},{"c":4.15,"h":4.19,"l":4.07,"n":11175,"o":4.12,"t":"2025-05-30T04:00:00Z","v":2473281,"vw":4.146001},{"c":4.29,"h":4.35,"l":4.13,"n":13322,"o":4.13,"t":"2025-06-02T04:00:00Z","v":2005205,"vw":4.260685},{"c":4.42,"h":4.465,"l":4.25,"n":11999,"o":4.29,"t":"2025-06-03T04:00:00Z","v":2568609,"vw":4.406097},{"c":4.35,"h":4.48,"l":4.32,"n":14816,"o":4.43,"t":"2025-06-04T04:00:00Z","v":2241359,"vw":4.371751},{"c":4.3,"h":4.35,"l":4.27,"n":10188,"o":4.35,"t":"2025-06-05T04:00:00Z","v":1126427,"vw":4.305479},{"c":4.38,"h":4.39,"l":4.3,"n":12733,"o":4.3,"t":"2025-06-06T04:00:00Z","v":1567208,"vw":4.363876},{"c":4.37,"h":4.48,"l":4.36,"n":10980,"o":4.44,"t":"2025-06-09T04:00:00Z","v":1598728,"vw":4.394253},{"c":3.92,"h":4.13,"l":3.89,"n":28084,"o":4.12,"t":"2025-06-10T04:00:00Z","v":7418673,"vw":3.979356},{"c":3.88,"h":3.985,"l":3.87,"n":17154,"o":3.97,"t":"2025-06-11T04:00:00Z","v":3608725,"vw":3.916328},{"c":3.83,"h":3.88,"l":3.8,"n":9712,"o":3.86,"t":"2025-06-12T04:00:00Z","v":1862583,"vw":3.833455},{"c":3.71,"h":3.81,"l":3.7,"n":10292,"o":3.8,"t":"2025-06-13T04:00:00Z","v":1781039,"vw":3.748799},{"c":3.81,"h":3.85,"l":3.7233,"n":19714,"o":3.78,"t":"2025-06-16T04:00:00Z","v":2708203,"vw":3.803227},{"c":3.75,"h":3.79,"l":3.7,"n":16978,"o":3.79,"t":"2025-06-17T04:00:00Z","v":2484768,"vw":3.753422},{"c":3.81,"h":3.88,"l":3.63,"n":15426,"o":3.72,"t":"2025-06-18T04:00:00Z","v":3421323,"vw":3.778656},{"c":3.77,"h":3.88,"l":3.751,"n":14517,"o":3.84,"t":"2025-06-20T04:00:00Z","v":6161816,"vw":3.780881},{"c":3.795,"h":3.8,"l":3.65,"n":15421,"o":3.72,"t":"2025-06-23T04:00:00Z","v":3152078,"vw":3.737989},{"c":3.99,"h":3.99,"l":3.75,"n":12623,"o":3.83,"t":"2025-06-24T04:00:00Z","v":3552236,"vw":3.904313},{"c":3.85,"h":4,"l":3.7,"n":16481,"o":3.96,"t":"2025-06-25T04:00:00Z","v":4250557,"vw":3.799113},{"c":3.77,"h":3.87,"l":3.7246,"n":12898,"o":3.85,"t":"2025-06-26T04:00:00Z","v":2295632,"vw":3.768116},{"c":3.76,"h":3.78,"l":3.68,"n":13244,"o":3.78,"t":"2025-06-27T04:00:00Z","v":9455345,"vw":3.751176},{"c":3.74,"h":3.7806,"l":3.65,"n":12266,"o":3.76,"t":"2025-06-30T04:00:00Z","v":3315974,"vw":3.704308},{"c":3.58,"h":3.77,"l":3.55,"n":16248,"o":3.74,"t":"2025-07-01T04:00:00Z","v":5307425,"vw":3.644115},{"c":3.62,"h":3.68,"l":3.52,"n":15166,"o":3.59,"t":"2025-07-02T04:00:00Z","v":3250675,"vw":3.610496},{"c":3.6,"h":3.69,"l":3.545,"n":8226,"o":3.69,"t":"2025-07-03T04:00:00Z","v":1744576,"vw":3.596889},{"c":3.54,"h":3.595,"l":3.51,"n":12664,"o":3.57,"t":"2025-07-07T04:00:00Z","v":2369998,"vw":3.541895},{"c":3.62,"h":3.665,"l":3.54,"n":13363,"o":3.56,"t":"2025-07-08T04:00:00Z","v":2539996,"vw":3.606746},{"c":3.82,"h":3.82,"l":3.63,"n":13652,"o":3.65,"t":"2025-07-09T04:00:00Z","v":3522901,"vw":3.773531},{"c":3.8,"h":3.83,"l":3.76,"n":9018,"o":3.8,"t":"2025-07-10T04:00:00Z","v":1805537,"vw":3.798537},{"c":3.77,"h":3.8,"l":3.73,"n":9846,"o":3.75,"t":"2025-07-11T04:00:00Z","v":1824848,"vw":3.767392},{"c":4.03,"h":4.04,"l":3.77,"n":18109,"o":3.79,"t":"2025-07-14T04:00:00Z","v":2973096,"vw":3.969513},{"c":3.85,"h":4.05,"l":3.83,"n":14568,"o":4.04,"t":"2025-07-15T04:00:00Z","v":2916398,"vw":3.885117},{"c":3.96,"h":4,"l":3.9,"n":17054,"o":3.94,"t":"2025-07-16T04:00:00Z","v":2895415,"vw":3.951755},{"c":3.9,"h":3.98,"l":3.89,"n":12528,"o":3.97,"t":"2025-07-17T04:00:00Z","v":1888800,"vw":3.917869},{"c":3.76,"h":3.92,"l":3.75,"n":13815,"o":3.92,"t":"2025-07-18T04:00:00Z","v":2315224,"vw":3.801981},{"c":3.82,"h":3.87,"l":3.7378,"n":16214,"o":3.76,"t":"2025-07-21T04:00:00Z","v":2617100,"vw":3.819434},{"c":3.93,"h":3.94,"l":3.825,"n":16057,"o":3.83,"t":"2025-07-22T04:00:00Z","v":2294490,"vw":3.904264},{"c":4.1,"h":4.13,"l":3.885,"n":17900,"o":3.93,"t":"2025-07-23T04:00:00Z","v":3226344,"vw":4.031018},{"c":4.08,"h":4.11,"l":4.025,"n":15446,"o":4.07,"t":"2025-07-24T04:00:00Z","v":1703762,"vw":4.086089},{"c":4.06,"h":4.13,"l":4.02,"n":16703,"o":4.1,"t":"2025-07-25T04:00:00Z","v":2435550,"vw":4.071521},{"c":3.96,"h":4.1193,"l":3.93,"n":12925,"o":4.11,"t":"2025-07-28T04:00:00Z","v":2257834,"vw":4.005332},{"c":3.82,"h":4.07,"l":3.805,"n":19857,"o":3.96,"t":"2025-07-29T04:00:00Z","v":4341957,"vw":3.907099},{"c":3.87,"h":3.99,"l":3.84,"n":15821,"o":3.85,"t":"2025-07-30T04:00:00Z","v":2480012,"vw":3.908865},{"c":3.78,"h":3.9,"l":3.75,"n":11195,"o":3.87,"t":"2025-07-31T04:00:00Z","v":2063928,"vw":3.812311},{"c":3.75,"h":3.81,"l":3.7,"n":12753,"o":3.77,"t":"2025-08-01T04:00:00Z","v":2546514,"vw":3.757957},{"c":3.92,"h":3.97,"l":3.76,"n":12021,"o":3.79,"t":"2025-08-04T04:00:00Z","v":2046247,"vw":3.896839},{"c":3.99,"h":4.07,"l":3.9,"n":13424,"o":3.91,"t":"2025-08-05T04:00:00Z","v":2449817,"vw":4.002911},{"c":3.465,"h":3.72,"l":3.45,"n":36068,"o":3.67,"t":"2025-08-06T04:00:00Z","v":9519178,"vw":3.546582},{"c":3.43,"h":3.59,"l":3.4,"n":25519,"o":3.57,"t":"2025-08-07T04:00:00Z","v":4582452,"vw":3.43516},{"c":3.52,"h":3.59,"l":3.45,"n":15602,"o":3.45,"t":"2025-08-08T04:00:00Z","v":3595213,"vw":3.517949},{"c":3.42,"h":3.59,"l":3.3812,"n":14606,"o":3.52,"t":"2025-08-11T04:00:00Z","v":3143469,"vw":3.460773},{"c":3.66,"h":3.66,"l":3.44,"n":17856,"o":3.44,"t":"2025-08-12T04:00:00Z","v":4569258,"vw":3.56408},{"c":3.73,"h":3.81,"l":3.67,"n":15317,"o":3.71,"t":"2025-08-13T04:00:00Z","v":2698273,"vw":3.742112},{"c":3.7,"h":3.72,"l":3.595,"n":16382,"o":3.7,"t":"2025-08-14T04:00:00Z","v":2172037,"vw":3.656903},{"c":3.73,"h":3.75,"l":3.69,"n":13408,"o":3.73,"t":"2025-08-15T04:00:00Z","v":3126536,"vw":3.723226},{"c":3.81,"h":3.85,"l":3.74,"n":11298,"o":3.75,"t":"2025-08-18T04:00:00Z","v":2227459,"vw":3.807048},{"c":3.96,"h":3.99,"l":3.82,"n":13987,"o":3.84,"t":"2025-08-19T04:00:00Z","v":3134781,"vw":3.929469},{"c":3.97,"h":3.98,"l":3.87,"n":10694,"o":3.91,"t":"2025-08-20T04:00:00Z","v":1757732,"vw":3.946286},{"c":3.94,"h":3.97,"l":3.9,"n":9385,"o":3.95,"t":"2025-08-21T04:00:00Z","v":1621584,"vw":3.936862},{"c":4.11,"h":4.12,"l":3.9501,"n":14248,"o":3.96,"t":"2025-08-22T04:00:00Z","v":3052061,"vw":4.069072},{"c":3.9,"h":4,"l":3.76,"n":24560,"o":3.94,"t":"2025-08-25T04:00:00Z","v":5245951,"vw":3.898364},{"c":4.07,"h":4.14,"l":3.905,"n":20119,"o":4.12,"t":"2025-08-26T04:00:00Z","v":4173718,"vw":4.022346},{"c":4.52,"h":4.62,"l":4.17,"n":35687,"o":4.2,"t":"2025-08-27T04:00:00Z","v":8615499,"vw":4.505791},{"c":4.49,"h":4.59,"l":4.41,"n":29420,"o":4.5,"t":"2025-08-28T04:00:00Z","v":6030241,"vw":4.495249},{"c":4.59,"h":4.62,"l":4.5,"n":20650,"o":4.5,"t":"2025-08-29T04:00:00Z","v":4211561,"vw":4.562197},{"c":5.74,"h":6.199,"l":5.62,"n":124988,"o":6.06,"t":"2025-09-02T04:00:00Z","v":27717744,"vw":5.843208},{"c":5.51,"h":6,"l":5.49,"n":35654,"o":5.74,"t":"2025-09-03T04:00:00Z","v":9004013,"vw":5.657266},{"c":5.34,"h":5.52,"l":5.22,"n":24806,"o":5.48,"t":"2025-09-04T04:00:00Z","v":5611289,"vw":5.319318},{"c":5.545,"h":5.83,"l":5.4,"n":32418,"o":5.48,"t":"2025-09-05T04:00:00Z","v":6263680,"vw":5.649768},{"c":5.57,"h":5.61,"l":5.44,"n":21421,"o":5.5,"t":"2025-09-08T04:00:00Z","v":4924616,"vw":5.532926},{"c":5.51,"h":5.705,"l":5.48,"n":21542,"o":5.55,"t":"2025-09-09T04:00:00Z","v":4123051,"vw":5.584781},{"c":5.57,"h":5.61,"l":5.43,"n":17113,"o":5.5,"t":"2025-09-10T04:00:00Z","v":3568766,"vw":5.532055},{"c":5.42,"h":5.675,"l":5.36,"n":20746,"o":5.6,"t":"2025-09-11T04:00:00Z","v":3999095,"vw":5.456911},{"c":5.57,"h":5.6,"l":5.376,"n":18483,"o":5.4,"t":"2025-09-12T04:00:00Z","v":4159770,"vw":5.51141},{"c":5.38,"h":5.77,"l":5.29,"n":28329,"o":5.55,"t":"2025-09-15T04:00:00Z","v":6169279,"vw":5.405978},{"c":5.37,"h":5.4,"l":5.25,"n":14029,"o":5.39,"t":"2025-09-16T04:00:00Z","v":3117354,"vw":5.342731},{"c":5.39,"h":5.54,"l":5.38,"n":14096,"o":5.38,"t":"2025-09-17T04:00:00Z","v":2579380,"vw":5.443164},{"c":5.61,"h":5.62,"l":5.4,"n":17224,"o":5.4,"t":"2025-09-18T04:00:00Z","v":3630912,"vw":5.558386},{"c":5.43,"h":5.63,"l":5.42,"n":13637,"o":5.63,"t":"2025-09-19T04:00:00Z","v":4724754,"vw":5.490046},{"c":5.57,"h":5.64,"l":5.39,"n":14110,"o":5.48,"t":"2025-09-22T04:00:00Z","v":2996823,"vw":5.524303},{"c":5.35,"h":5.55,"l":5.28,"n":17720,"o":5.55,"t":"2025-09-23T04:00:00Z","v":4628916,"vw":5.377243},{"c":5.33,"h":5.43,"l":5.295,"n":20787,"o":5.35,"t":"2025-09-24T04:00:00Z","v":3598016,"vw":5.352111},{"c":5.33,"h":5.37,"l":5.185,"n":20026,"o":5.31,"t":"2025-09-25T04:00:00Z","v":4610394,"vw":5.278938},{"c":5.53,"h":5.54,"l":5.295,"n":21312,"o":5.34,"t":"2025-09-26T04:00:00Z","v":6079938,"vw":5.441282},{"c":5.39,"h":5.62,"l":5.3325,"n":17013,"o":5.58,"t":"2025-09-29T04:00:00Z","v":3596234,"vw":5.449653},{"c":5.37,"h":5.4297,"l":5.3375,"n":14516,"o":5.36,"t":"2025-09-30T04:00:00Z","v":2525015,"vw":5.380942},{"c":5.38,"h":5.55,"l":5.33,"n":18900,"o":5.39,"t":"2025-10-01T04:00:00Z","v":3525109,"vw":5.417939},{"c":5.49,"h":5.5,"l":5.345,"n":13923,"o":5.41,"t":"2025-10-02T04:00:00Z","v":2638759,"vw":5.437292},{"c":5.76,"h":5.895,"l":5.49,"n":23415,"o":5.5,"t":"2025-10-03T04:00:00Z","v":5126932,"vw":5.750854},{"c":5.66,"h":5.85,"l":5.65,"n":19985,"o":5.75,"t":"2025-10-06T04:00:00Z","v":3391541,"vw":5.738279},{"c":5.65,"h":5.75,"l":5.605,"n":17839,"o":5.69,"t":"2025-10-07T04:00:00Z","v":3618983,"vw":5.674859},{"c":5.44,"h":5.72,"l":5.43,"n":20718,"o":5.67,"t":"2025-10-08T04:00:00Z","v":4756660,"vw":5.60752},{"c":5.14,"h":5.6999,"l":5.02,"n":38802,"o":5.47,"t":"2025-10-09T04:00:00Z","v":8995741,"vw":5.153949},{"c":4.88,"h":5.2,"l":4.79,"n":38342,"o":5.2,"t":"2025-10-10T04:00:00Z","v":8955318,"vw":4.904842},{"c":5.1,"h":5.15,"l":4.895,"n":20296,"o":4.92,"t":"2025-10-13T04:00:00Z","v":4517687,"vw":5.074612},{"c":5.1,"h":5.15,"l":5.02,"n":16470,"o":5.05,"t":"2025-10-14T04:00:00Z","v":4296763,"vw":5.087921},{"c":5.23,"h":5.27,"l":5.06,"n":13799,"o":5.1,"t":"2025-10-15T04:00:00Z","v":3910493,"vw":5.171901},{"c":5.35,"h":5.39,"l":5.22,"n":17995,"o":5.23,"t":"2025-10-16T04:00:00Z","v":5327227,"vw":5.320721},{"c":5.47,"h":5.52,"l":5.2,"n":21282,"o":5.305,"t":"2025-10-17T04:00:00Z","v":5619699,"vw":5.406503},{"c":5.49,"h":5.58,"l":5.28,"n":16593,"o":5.58,"t":"2025-10-20T04:00:00Z","v":3794419,"vw":5.489272},{"c":5.51,"h":5.55,"l":5.3502,"n":17875,"o":5.49,"t":"2025-10-21T04:00:00Z","v":3751979,"vw":5.475674},{"c":5.53,"h":5.62,"l":5.46,"n":21569,"o":5.5,"t":"2025-10-22T04:00:00Z","v":4363073,"vw":5.552588},{"c":5.49,"h":5.61,"l":5.455,"n":17573,"o":5.53,"t":"2025-10-23T04:00:00Z","v":3619189,"vw":5.532475},{"c":5.31,"h":5.52,"l":5.3,"n":13709,"o":5.52,"t":"2025-10-24T04:00:00Z","v":2974628,"vw":5.389485},{"c":5.42,"h":5.4968,"l":5.28,"n":14142,"o":5.3,"t":"2025-10-27T04:00:00Z","v":2688115,"vw":5.441474},{"c":5.3,"h":5.445,"l":5.26,"n":12037,"o":5.37,"t":"2025-10-28T04:00:00Z","v":2927810,"vw":5.370179},{"c":5.54,"h":5.67,"l":5.244,"n":26323,"o":5.295,"t":"2025-10-29T04:00:00Z","v":7829664,"vw":5.564018},{"c":5.55,"h":5.72,"l":5.43,"n":16935,"o":5.54,"t":"2025-10-30T04:00:00Z","v":4207079,"vw":5.617698},{"c":5.59,"h":5.655,"l":5.46,"n":16659,"o":5.51,"t":"2025-10-31T04:00:00Z","v":3411412,"vw":5.590195},{"c":5.48,"h":5.68,"l":5.45,"n":18987,"o":5.6,"t":"2025-11-03T05:00:00Z","v":3273619,"vw":5.49874},{"c":5.48,"h":5.6,"l":5.41,"n":21531,"o":5.42,"t":"2025-11-04T05:00:00Z","v":3882738,"vw":5.50891},{"c":6.06,"h":6.24,"l":5.68,"n":49119,"o":5.96,"t":"2025-11-05T05:00:00Z","v":10930118,"vw":6.040231},{"c":5.7,"h":6.13,"l":5.66,"n":25894,"o":6.13,"t":"2025-11-06T05:00:00Z","v":4316092,"vw":5.776122},{"c":5.63,"h":5.665,"l":5.52,"n":16374,"o":5.6,"t":"2025-11-07T05:00:00Z","v":3176488,"vw":5.608865},{"c":5.42,"h":5.495,"l":4.95,"n":33279,"o":5.2,"t":"2025-11-10T05:00:00Z","v":8187580,"vw":5.314864},{"c":5.25,"h":5.41,"l":5.165,"n":19689,"o":5.34,"t":"2025-11-11T05:00:00Z","v":3122845,"vw":5.240743},{"c":5.25,"h":5.35,"l":5.16,"n":18335,"o":5.2962,"t":"2025-11-12T05:00:00Z","v":2814158,"vw":5.236027},{"c":5.07,"h":5.2855,"l":5.055,"n":19135,"o":5.27,"t":"2025-11-13T05:00:00Z","v":3826993,"vw":5.118456},{"c":5.06,"h":5.24,"l":5,"n":15221,"o":5,"t":"2025-11-14T05:00:00Z","v":3460694,"vw":5.136838},{"c":4.98,"h":5.145,"l":4.97,"n":21092,"o":5.03,"t":"2025-11-17T05:00:00Z","v":3497488,"vw":5.03403},{"c":5.06,"h":5.095,"l":4.93,"n":19866,"o":4.95,"t":"2025-11-18T05:00:00Z","v":3763420,"vw":5.032471},{"c":5,"h":5.05,"l":4.935,"n":13283,"o":5.04,"t":"2025-11-19T05:00:00Z","v":2732925,"vw":4.984023},{"c":4.97,"h":5.095,"l":4.95,"n":13461,"o":5.05,"t":"2025-11-20T05:00:00Z","v":2470387,"vw":5.020274},{"c":5.03,"h":5.07,"l":4.95,"n":13874,"o":4.96,"t":"2025-11-21T05:00:00Z","v":2670496,"vw":5.032735},{"c":5.13,"h":5.19,"l":5.07,"n":12373,"o":5.16,"t":"2025-11-24T05:00:00Z","v":2315756,"vw":5.129282},{"c":5.36,"h":5.37,"l":5.13,"n":14238,"o":5.16,"t":"2025-11-25T05:00:00Z","v":2504281,"vw":5.30609},{"c":5.38,"h":5.3991,"l":5.28,"n":12743,"o":5.34,"t":"2025-11-26T05:00:00Z","v":2056728,"vw":5.351525},{"c":5.35,"h":5.42,"l":5.3,"n":6791,"o":5.42,"t":"2025-11-28T05:00:00Z","v":797355,"vw":5.345693},{"c":5.43,"h":5.4676,"l":5.305,"n":17708,"o":5.35,"t":"2025-12-01T05:00:00Z","v":2669507,"vw":5.393933},{"c":5.59,"h":5.68,"l":5.425,"n":21384,"o":5.45,"t":"2025-12-02T05:00:00Z","v":4130201,"vw":5.589098},{"c":5.59,"h":5.79,"l":5.51,"n":19422,"o":5.62,"t":"2025-12-03T05:00:00Z","v":3395801,"vw":5.677905},{"c":5.71,"h":5.81,"l":5.58,"n":16673,"o":5.6,"t":"2025-12-04T05:00:00Z","v":2362112,"vw":5.719388},{"c":5.68,"h":5.7519,"l":5.65,"n":11822,"o":5.7,"t":"2025-12-05T05:00:00Z","v":1782170,"vw":5.684039},{"c":5.63,"h":5.76,"l":5.585,"n":14248,"o":5.75,"t":"2025-12-08T05:00:00Z","v":2547585,"vw":5.658125},{"c":5.77,"h":5.895,"l":5.63,"n":22782,"o":5.69,"t":"2025-12-09T05:00:00Z","v":4410815,"vw":5.803934},{"c":5.84,"h":5.85,"l":5.68,"n":14695,"o":5.8,"t":"2025-12-10T05:00:00Z","v":3332532,"vw":5.793313},{"c":5.81,"h":5.905,"l":5.75,"n":16533,"o":5.82,"t":"2025-12-11T05:00:00Z","v":3697705,"vw":5.804131},{"c":5.94,"h":6.01,"l":5.785,"n":20442,"o":5.83,"t":"2025-12-12T05:00:00Z","v":3389533,"vw":5.960481},{"c":5.94,"h":6,"l":5.83,"n":20650,"o":5.95,"t":"2025-12-15T05:00:00Z","v":3004439,"vw":5.909936},{"c":5.91,"h":6.02,"l":5.88,"n":21144,"o":5.96,"t":"2025-12-16T05:00:00Z","v":2832482,"vw":5.951014},{"c":5.97,"h":6.14,"l":5.88,"n":21496,"o":5.88,"t":"2025-12-17T05:00:00Z","v":3595131,"vw":5.999903},{"c":5.97,"h":6.03,"l":5.8844,"n":18198,"o":6,"t":"2025-12-18T05:00:00Z","v":3231118,"vw":5.953328},{"c":5.84,"h":6.115,"l":5.8,"n":21752,"o":5.96,"t":"2025-12-19T05:00:00Z","v":13714216,"vw":5.872348},{"c":5.99,"h":6.07,"l":5.84,"n":20121,"o":5.86,"t":"2025-12-22T05:00:00Z","v":3040125,"vw":6.003461},{"c":5.93,"h":6.015,"l":5.84,"n":16049,"o":5.98,"t":"2025-12-23T05:00:00Z","v":2503597,"vw":5.920915},{"c":5.93,"h":5.965,"l":5.88,"n":9348,"o":5.965,"t":"2025-12-24T05:00:00Z","v":907366,"vw":5.925501},{"c":5.79,"h":5.92,"l":5.76,"n":17650,"o":5.92,"t":"2025-12-26T05:00:00Z","v":2430916,"vw":5.795305},{"c":5.77,"h":5.82,"l":5.73,"n":13660,"o":5.79,"t":"2025-12-29T05:00:00Z","v":1640983,"vw":5.767354},{"c":5.66,"h":5.78,"l":5.555,"n":18148,"o":5.78,"t":"2025-12-30T05:00:00Z","v":3515159,"vw":5.633827},{"c":5.67,"h":5.73,"l":5.615,"n":13692,"o":5.66,"t":"2025-12-31T05:00:00Z","v":2397182,"vw":5.682768},{"c":5.6,"h":5.73,"l":5.575,"n":14625,"o":5.73,"t":"2026-01-02T05:00:00Z","v":2733096,"vw":5.616025},{"c":5.62,"h":5.645,"l":5.53,"n":15996,"o":5.61,"t":"2026-01-05T05:00:00Z","v":2620472,"vw":5.597096},{"c":5.62,"h":5.76,"l":5.55,"n":17645,"o":5.56,"t":"2026-01-06T05:00:00Z","v":2995797,"vw":5.642387},{"c":5.85,"h":5.97,"l":5.6299,"n":28652,"o":5.66,"t":"2026-01-07T05:00:00Z","v":5420434,"vw":5.858082},{"c":6.01,"h":6.51,"l":5.89,"n":36915,"o":5.9,"t":"2026-01-08T05:00:00Z","v":7484330,"vw":6.147188},{"c":5.85,"h":6.11,"l":5.83,"n":17365,"o":6.08,"t":"2026-01-09T05:00:00Z","v":2602684,"vw":5.957367},{"c":5.77,"h":5.845,"l":5.735,"n":14804,"o":5.82,"t":"2026-01-12T05:00:00Z","v":3684990,"vw":5.78382},{"c":5.64,"h":5.8,"l":5.63,"n":16077,"o":5.8,"t":"2026-01-13T05:00:00Z","v":2905794,"vw":5.669028},{"c":5.61,"h":5.64,"l":5.55,"n":16123,"o":5.62,"t":"2026-01-14T05:00:00Z","v":2595070,"vw":5.594062},{"c":5.58,"h":5.68,"l":5.55,"n":21336,"o":5.61,"t":"2026-01-15T05:00:00Z","v":3947257,"vw":5.602886},{"c":5.21,"h":5.61,"l":5.19,"n":25580,"o":5.59,"t":"2026-01-16T05:00:00Z","v":6745018,"vw":5.292501},{"c":5.49,"h":5.5,"l":5.03,"n":24243,"o":5.07,"t":"2026-01-20T05:00:00Z","v":5256158,"vw":5.370252},{"c":5.71,"h":5.735,"l":5.46,"n":18686,"o":5.48,"t":"2026-01-21T05:00:00Z","v":4156524,"vw":5.659899},{"c":5.91,"h":6.05,"l":5.69,"n":20446,"o":5.74,"t":"2026-01-22T05:00:00Z","v":5723763,"vw":5.920067},{"c":5.46,"h":5.954,"l":5.455,"n":18844,"o":5.88,"t":"2026-01-23T05:00:00Z","v":4518395,"vw":5.637125},{"c":5.58,"h":5.63,"l":5.43,"n":18573,"o":5.47,"t":"2026-01-26T05:00:00Z","v":4283580,"vw":5.563751},{"c":5.59,"h":5.63,"l":5.42,"n":14171,"o":5.54,"t":"2026-01-27T05:00:00Z","v":2784184,"vw":5.557985},{"c":5.64,"h":5.935,"l":5.52,"n":21393,"o":5.58,"t":"2026-01-28T05:00:00Z","v":4863946,"vw":5.746747},{"c":5.79,"h":5.93,"l":5.61,"n":20744,"o":5.61,"t":"2026-01-29T05:00:00Z","v":4335903,"vw":5.77311},{"c":5.78,"h":5.9,"l":5.72,"n":19706,"o":5.78,"t":"2026-01-30T05:00:00Z","v":4275162,"vw":5.803155},{"c":6.01,"h":6.03,"l":5.62,"n":20437,"o":5.75,"t":"2026-02-02T05:00:00Z","v":4617311,"vw":5.957819},{"c":6.21,"h":6.225,"l":5.9801,"n":19699,"o":6,"t":"2026-02-03T05:00:00Z","v":4422774,"vw":6.149125},{"c":5.78,"h":6.27,"l":5.75,"n":22839,"o":6.25,"t":"2026-02-04T05:00:00Z","v":4940451,"vw":5.895509},{"c":5.51,"h":5.87,"l":5.472,"n":18081,"o":5.75,"t":"2026-02-05T05:00:00Z","v":3208445,"vw":5.605136},{"c":5.78,"h":5.86,"l":5.525,"n":16058,"o":5.59,"t":"2026-02-06T05:00:00Z","v":3012579,"vw":5.746035},{"c":5.91,"h":5.93,"l":5.732,"n":17577,"o":5.75,"t":"2026-02-09T05:00:00Z","v":2515296,"vw":5.88636},{"c":5.83,"h":6.05,"l":5.79,"n":13848,"o":5.93,"t":"2026-02-10T05:00:00Z","v":2037413,"vw":5.869775},{"c":5.74,"h":5.87,"l":5.65,"n":10284,"o":5.82,"t":"2026-02-11T05:00:00Z","v":1726764,"vw":5.726328},{"c":5.63,"h":5.765,"l":5.535,"n":11481,"o":5.73,"t":"2026-02-12T05:00:00Z","v":1524673,"vw":5.608042},{"c":5.66,"h":5.765,"l":5.62,"n":15110,"o":5.66,"t":"2026-02-13T05:00:00Z","v":2065168,"vw":5.683169},{"c":5.54,"h":5.725,"l":5.54,"n":14695,"o":5.6,"t":"2026-02-17T05:00:00Z","v":1888141,"vw":5.598116},{"c":5.44,"h":5.585,"l":5.41,"n":15093,"o":5.51,"t":"2026-02-18T05:00:00Z","v":2207231,"vw":5.47548},{"c":5.53,"h":5.56,"l":5.39,"n":14887,"o":5.42,"t":"2026-02-19T05:00:00Z","v":1889284,"vw":5.507301},{"c":5.54,"h":5.67,"l":5.46,"n":22177,"o":5.51,"t":"2026-02-20T05:00:00Z","v":2900820,"vw":5.551752},{"c":5.57,"h":5.6954,"l":5.535,"n":14799,"o":5.55,"t":"2026-02-23T05:00:00Z","v":1841876,"vw":5.592719},{"c":5.54,"h":5.735,"l":5.505,"n":15250,"o":5.59,"t":"2026-02-24T05:00:00Z","v":1993997,"vw":5.605098},{"c":3.5,"h":5.55,"l":3.29,"n":135798,"o":5.54,"t":"2026-02-25T05:00:00Z","v":36584835,"vw":3.66581},{"c":3.24,"h":3.72,"l":2.935,"n":76615,"o":3.7,"t":"2026-02-26T05:00:00Z","v":33343769,"vw":3.161876},{"c":3.28,"h":3.37,"l":3.1413,"n":34320,"o":3.15,"t":"2026-02-27T05:00:00Z","v":8899423,"vw":3.273129},{"c":3.035,"h":3.25,"l":2.9512,"n":35540,"o":3.225,"t":"2026-03-02T05:00:00Z","v":10456483,"vw":3.046443},{"c":2.925,"h":3.015,"l":2.83,"n":23334,"o":2.95,"t":"2026-03-03T05:00:00Z","v":5146788,"vw":2.936373},{"c":2.95,"h":3.01,"l":2.865,"n":23703,"o":2.96,"t":"2026-03-04T05:00:00Z","v":7061431,"vw":2.944707},{"c":2.83,"h":2.97,"l":2.81,"n":25225,"o":2.935,"t":"2026-03-05T05:00:00Z","v":6384256,"vw":2.871195},{"c":2.61,"h":2.81,"l":2.585,"n":29638,"o":2.81,"t":"2026-03-06T05:00:00Z","v":9441676,"vw":2.649455},{"c":2.68,"h":2.68,"l":2.5215,"n":24170,"o":2.635,"t":"2026-03-09T04:00:00Z","v":6620557,"vw":2.614388},{"c":2.61,"h":2.74,"l":2.57,"n":25741,"o":2.72,"t":"2026-03-10T04:00:00Z","v":4987730,"vw":2.624732},{"c":2.82,"h":2.92,"l":2.715,"n":29955,"o":2.81,"t":"2026-03-11T04:00:00Z","v":7294765,"vw":2.796466},{"c":2.82,"h":2.875,"l":2.69,"n":20178,"o":2.755,"t":"2026-03-12T04:00:00Z","v":6205897,"vw":2.7769},{"c":2.77,"h":2.81,"l":2.7,"n":16614,"o":2.81,"t":"2026-03-13T04:00:00Z","v":3814349,"vw":2.755357},{"c":2.77,"h":2.855,"l":2.74,"n":19444,"o":2.77,"t":"2026-03-16T04:00:00Z","v":5392922,"vw":2.786075},{"c":2.73,"h":2.76,"l":2.695,"n":15020,"o":2.76,"t":"2026-03-17T04:00:00Z","v":3652087,"vw":2.727233},{"c":2.61,"h":2.725,"l":2.59,"n":22162,"o":2.69,"t":"2026-03-18T04:00:00Z","v":4763658,"vw":2.639021},{"c":2.52,"h":2.6,"l":2.475,"n":18963,"o":2.57,"t":"2026-03-19T04:00:00Z","v":4640859,"vw":2.532279},{"c":2.47,"h":2.54,"l":2.41,"n":22657,"o":2.54,"t":"2026-03-20T04:00:00Z","v":19093790,"vw":2.47691},{"c":2.44,"h":2.59,"l":2.39,"n":17149,"o":2.54,"t":"2026-03-23T04:00:00Z","v":6293292,"vw":2.45595},{"c":2.29,"h":2.41,"l":2.25,"n":20711,"o":2.41,"t":"2026-03-24T04:00:00Z","v":14761554,"vw":2.298241},{"c":2.28,"h":2.45,"l":2.25,"n":15060,"o":2.34,"t":"2026-03-25T04:00:00Z","v":6324265,"vw":2.319129},{"c":2.3,"h":2.367,"l":2.235,"n":17590,"o":2.25,"t":"2026-03-26T04:00:00Z","v":6357029,"vw":2.309993},{"c":2.28,"h":2.32,"l":2.23,"n":17529,"o":2.27,"t":"2026-03-27T04:00:00Z","v":5604351,"vw":2.277447},{"c":2.37,"h":2.425,"l":2.29,"n":18095,"o":2.33,"t":"2026-03-30T04:00:00Z","v":5517128,"vw":2.380556},{"c":2.45,"h":2.478,"l":2.35,"n":16356,"o":2.42,"t":"2026-03-31T04:00:00Z","v":4843989,"vw":2.425072},{"c":2.54,"h":2.5789,"l":2.45,"n":11404,"o":2.49,"t":"2026-04-01T04:00:00Z","v":3478465,"vw":2.536306},{"c":2.5,"h":2.51,"l":2.42,"n":11032,"o":2.48,"t":"2026-04-02T04:00:00Z","v":3758407,"vw":2.46911},{"c":2.56,"h":2.56,"l":2.45,"n":11027,"o":2.47,"t":"2026-04-06T04:00:00Z","v":3175575,"vw":2.540104},{"c":2.57,"h":2.58,"l":2.42,"n":11662,"o":2.53,"t":"2026-04-07T04:00:00Z","v":3022396,"vw":2.530347},{"c":2.61,"h":2.68,"l":2.56,"n":14491,"o":2.67,"t":"2026-04-08T04:00:00Z","v":4471336,"vw":2.611234},{"c":2.56,"h":2.65,"l":2.555,"n":11716,"o":2.59,"t":"2026-04-09T04:00:00Z","v":3291203,"vw":2.589791},{"c":2.57,"h":2.64,"l":2.55,"n":17161,"o":2.6,"t":"2026-04-10T04:00:00Z","v":3100457,"vw":2.582659},{"c":2.64,"h":2.67,"l":2.555,"n":10358,"o":2.57,"t":"2026-04-13T04:00:00Z","v":2558259,"vw":2.621382},{"c":2.74,"h":2.745,"l":2.64,"n":14055,"o":2.66,"t":"2026-04-14T04:00:00Z","v":3599006,"vw":2.702012},{"c":2.77,"h":2.775,"l":2.67,"n":12630,"o":2.71,"t":"2026-04-15T04:00:00Z","v":3212590,"vw":2.726385},{"c":2.75,"h":2.7705,"l":2.68,"n":12469,"o":2.77,"t":"2026-04-16T04:00:00Z","v":3025620,"vw":2.724596},{"c":2.84,"h":2.845,"l":2.76,"n":13254,"o":2.78,"t":"2026-04-17T04:00:00Z","v":3549767,"vw":2.815405},{"c":2.92,"h":2.97,"l":2.79,"n":14771,"o":2.85,"t":"2026-04-20T04:00:00Z","v":4068882,"vw":2.905812},{"c":2.7,"h":2.98,"l":2.695,"n":13706,"o":2.969,"t":"2026-04-21T04:00:00Z","v":5216914,"vw":2.785195},{"c":2.74,"h":2.76,"l":2.66,"n":16232,"o":2.75,"t":"2026-04-22T04:00:00Z","v":3928211,"vw":2.716989},{"c":2.71,"h":2.75,"l":2.66,"n":12904,"o":2.73,"t":"2026-04-23T04:00:00Z","v":2944530,"vw":2.709833},{"c":2.7,"h":2.76,"l":2.66,"n":10798,"o":2.72,"t":"2026-04-24T04:00:00Z","v":2776187,"vw":2.710982},{"c":2.63,"h":2.755,"l":2.59,"n":21161,"o":2.71,"t":"2026-04-27T04:00:00Z","v":3928631,"vw":2.647935},{"c":2.79,"h":2.8099,"l":2.65,"n":17720,"o":2.67,"t":"2026-04-28T04:00:00Z","v":5621383,"vw":2.760308},{"c":2.75,"h":2.775,"l":2.68,"n":12410,"o":2.775,"t":"2026-04-29T04:00:00Z","v":3009831,"vw":2.740151},{"c":2.83,"h":2.855,"l":2.74,"n":14499,"o":2.75,"t":"2026-04-30T04:00:00Z","v":3616955,"vw":2.820002},{"c":2.84,"h":2.87,"l":2.78,"n":14030,"o":2.83,"t":"2026-05-01T04:00:00Z","v":2797437,"vw":2.841087},{"c":2.81,"h":2.88,"l":2.78,"n":13248,"o":2.84,"t":"2026-05-04T04:00:00Z","v":3684508,"vw":2.813808},{"c":2.86,"h":2.89,"l":2.83,"n":10433,"o":2.84,"t":"2026-05-05T04:00:00Z","v":3029584,"vw":2.858938},{"c":3.56,"h":4.29,"l":3.4,"n":121456,"o":3.44,"t":"2026-05-06T04:00:00Z","v":36838014,"vw":3.871923},{"c":3.55,"h":3.88,"l":3.26,"n":59747,"o":3.32,"t":"2026-05-07T04:00:00Z","v":16013856,"vw":3.580389},{"c":3.52,"h":3.68,"l":3.4,"n":35625,"o":3.56,"t":"2026-05-08T04:00:00Z","v":9544202,"vw":3.515006},{"c":3.36,"h":3.595,"l":3.33,"n":26662,"o":3.525,"t":"2026-05-11T04:00:00Z","v":7537915,"vw":3.399633},{"c":3.28,"h":3.43,"l":3.245,"n":23253,"o":3.34,"t":"2026-05-12T04:00:00Z","v":5514133,"vw":3.303998},{"c":3.21,"h":3.28,"l":3.11,"n":17245,"o":3.28,"t":"2026-05-13T04:00:00Z","v":4510687,"vw":3.212069},{"c":3.22,"h":3.25,"l":3.14,"n":16744,"o":3.21,"t":"2026-05-14T04:00:00Z","v":3592268,"vw":3.197808},{"c":3.09,"h":3.205,"l":3.07,"n":18252,"o":3.19,"t":"2026-05-15T04:00:00Z","v":4962253,"vw":3.101548},{"c":2.99,"h":3.17,"l":2.97,"n":18614,"o":3.13,"t":"2026-05-18T04:00:00Z","v":5152127,"vw":3.015043},{"c":2.96,"h":3.01,"l":2.93,"n":18661,"o":2.99,"t":"2026-05-19T04:00:00Z","v":4549107,"vw":2.962648},{"c":3.25,"h":3.27,"l":2.99,"n":17436,"o":3,"t":"2026-05-20T04:00:00Z","v":5175784,"vw":3.201718},{"c":3.31,"h":3.35,"l":3.14,"n":12934,"o":3.2,"t":"2026-05-21T04:00:00Z","v":3002153,"vw":3.255712},{"c":3.38,"h":3.465,"l":3.32,"n":17540,"o":3.32,"t":"2026-05-22T04:00:00Z","v":4608196,"vw":3.393157},{"c":3.53,"h":3.56,"l":3.415,"n":13706,"o":3.43,"t":"2026-05-26T04:00:00Z","v":3704899,"vw":3.512721},{"c":3.55,"h":3.625,"l":3.44,"n":15518,"o":3.53,"t":"2026-05-27T04:00:00Z","v":3581411,"vw":3.543598},{"c":3.64,"h":3.675,"l":3.47,"n":19517,"o":3.57,"t":"2026-05-28T04:00:00Z","v":5464420,"vw":3.622276},{"c":3.77,"h":3.94,"l":3.51,"n":49199,"o":3.66,"t":"2026-05-29T04:00:00Z","v":20391931,"vw":3.764212},{"c":3.53,"h":3.81,"l":3.4129,"n":26761,"o":3.76,"t":"2026-06-01T04:00:00Z","v":8345378,"vw":3.565414},{"c":3.43,"h":3.585,"l":3.41,"n":22280,"o":3.49,"t":"2026-06-02T04:00:00Z","v":7025068,"vw":3.451132},{"c":3.36,"h":3.525,"l":3.3,"n":15669,"o":3.43,"t":"2026-06-03T04:00:00Z","v":3494689,"vw":3.397135},{"c":3.52,"h":3.53,"l":3.3401,"n":13732,"o":3.35,"t":"2026-06-04T04:00:00Z","v":3519437,"vw":3.462152},{"c":3.4,"h":3.53,"l":3.39,"n":13822,"o":3.53,"t":"2026-06-05T04:00:00Z","v":3245444,"vw":3.43926},{"c":3.39,"h":3.52,"l":3.375,"n":13887,"o":3.45,"t":"2026-06-08T04:00:00Z","v":2349425,"vw":3.426495},{"c":3.57,"h":3.6,"l":3.41,"n":18125,"o":3.44,"t":"2026-06-09T04:00:00Z","v":4907495,"vw":3.525834},{"c":3.63,"h":3.74,"l":3.48,"n":21024,"o":3.5,"t":"2026-06-10T04:00:00Z","v":4478311,"vw":3.636629},{"c":3.75,"h":3.79,"l":3.55,"n":15232,"o":3.63,"t":"2026-06-11T04:00:00Z","v":4071385,"vw":3.698116},{"c":3.66,"h":3.805,"l":3.6403,"n":15923,"o":3.75,"t":"2026-06-12T04:00:00Z","v":3844317,"vw":3.709441},{"c":4,"h":4.055,"l":3.7,"n":20794,"o":3.73,"t":"2026-06-15T04:00:00Z","v":5605279,"vw":3.919574},{"c":3.87,"h":4.04,"l":3.842,"n":16174,"o":4,"t":"2026-06-16T04:00:00Z","v":3164094,"vw":3.916514},{"c":3.92,"h":4.02,"l":3.88,"n":16760,"o":3.89,"t":"2026-06-17T04:00:00Z","v":3665308,"vw":3.945768},{"c":3.94,"h":4.02,"l":3.83,"n":17543,"o":4,"t":"2026-06-18T04:00:00Z","v":16622964,"vw":3.931714},{"c":3.89,"h":4.06,"l":3.88,"n":16688,"o":3.95,"t":"2026-06-22T04:00:00Z","v":3563066,"vw":3.928777},{"c":3.93,"h":3.935,"l":3.85,"n":14689,"o":3.86,"t":"2026-06-23T04:00:00Z","v":2985917,"vw":3.902012},{"c":3.84,"h":3.99,"l":3.8,"n":18184,"o":3.94,"t":"2026-06-24T04:00:00Z","v":4483084,"vw":3.8789},{"c":3.93,"h":3.95,"l":3.77,"n":14486,"o":3.85,"t":"2026-06-25T04:00:00Z","v":3234633,"vw":3.873977},{"c":4.14,"h":4.19,"l":3.9,"n":21981,"o":3.9,"t":"2026-06-26T04:00:00Z","v":11868043,"vw":4.112354},{"c":4.24,"h":4.28,"l":4.06,"n":16697,"o":4.1,"t":"2026-06-29T04:00:00Z","v":3420216,"vw":4.202708},{"c":4.26,"h":4.37,"l":4.18,"n":19765,"o":4.25,"t":"2026-06-30T04:00:00Z","v":6822060,"vw":4.286441},{"c":4.05,"h":4.3,"l":4.05,"n":14612,"o":4.27,"t":"2026-07-01T04:00:00Z","v":2722621,"vw":4.125603},{"c":4.52,"h":4.545,"l":4.08,"n":28350,"o":4.095,"t":"2026-07-02T04:00:00Z","v":9573477,"vw":4.451558},{"c":4.27,"h":4.55,"l":4.2502,"n":20738,"o":4.48,"t":"2026-07-06T04:00:00Z","v":4083013,"vw":4.368202},{"c":4.22,"h":4.4057,"l":4.16,"n":18037,"o":4.33,"t":"2026-07-07T04:00:00Z","v":3394172,"vw":4.243696},{"c":4.25,"h":4.32,"l":4.07,"n":22550,"o":4.16,"t":"2026-07-08T04:00:00Z","v":6892705,"vw":4.235534},{"c":4.14,"h":4.29,"l":4.13,"n":19327,"o":4.24,"t":"2026-07-09T04:00:00Z","v":3358453,"vw":4.176193},{"c":4.09,"h":4.22,"l":3.9812,"n":21061,"o":4.12,"t":"2026-07-10T04:00:00Z","v":4250099,"vw":4.114141},{"c":4.04,"h":4.14,"l":3.945,"n":19760,"o":4.04,"t":"2026-07-13T04:00:00Z","v":4043914,"vw":4.020817},{"c":3.88,"h":4.065,"l":3.85,"n":19076,"o":4.065,"t":"2026-07-14T04:00:00Z","v":4649522,"vw":3.935052},{"c":4.09,"h":4.12,"l":3.865,"n":20947,"o":3.905,"t":"2026-07-15T04:00:00Z","v":5611473,"vw":4.004138},{"c":4.04,"h":4.195,"l":4.025,"n":15431,"o":4.06,"t":"2026-07-16T04:00:00Z","v":3299639,"vw":4.08489},{"c":4.03,"h":4.145,"l":3.95,"n":18030,"o":4,"t":"2026-07-17T04:00:00Z","v":3509005,"vw":4.058035},{"c":3.98,"h":4.1,"l":3.975,"n":14902,"o":4.03,"t":"2026-07-20T04:00:00Z","v":3024918,"vw":4.01502},{"c":4.05,"h":4.23,"l":3.96,"n":17903,"o":3.96,"t":"2026-07-21T04:00:00Z","v":4403416,"vw":4.094287},{"c":3.84,"h":4.07,"l":3.805,"n":17861,"o":4.06,"t":"2026-07-22T04:00:00Z","v":5543085,"vw":3.890433},{"c":3.89,"h":3.91,"l":3.7101,"n":11379,"o":3.73,"t":"2026-07-23T04:00:00Z","v":2941031,"vw":3.831588},{"c":4.13,"h":4.23,"l":3.98,"n":39320,"o":4.06,"t":"2026-07-24T04:00:00Z","v":9432526,"vw":4.11956},{"c":3.95,"h":4.235,"l":3.95,"n":15162,"o":4.21,"t":"2026-07-27T04:00:00Z","v":5325725,"vw":4.039761},{"c":3.91,"h":4,"l":3.8414,"n":15019,"o":3.98,"t":"2026-07-28T04:00:00Z","v":3654523,"vw":3.907372},{"c":3.85,"h":3.955,"l":3.82,"n":15862,"o":3.9,"t":"2026-07-29T04:00:00Z","v":3584015,"vw":3.884224},{"c":4.11,"h":4.12,"l":3.88,"n":17978,"o":3.9,"t":"2026-07-30T04:00:00Z","v":4137273,"vw":4.048103},{"c":3.91,"h":4.1414,"l":3.85,"n":30879,"o":4.09,"t":"2026-07-31T04:00:00Z","v":5395552,"vw":3.931168},{"c":3.8,"h":3.96,"l":3.78,"n":27301,"o":3.96,"t":"2026-08-03T04:00:00Z","v":5276558,"vw":3.833817},{"c":3.96,"h":4,"l":3.78,"n":22611,"o":3.82,"t":"2026-08-04T04:00:00Z","v":5118062,"vw":3.920247},{"c":4.1,"h":4.14,"l":3.9,"n":29690,"o":3.925,"t":"2026-08-05T04:00:00Z","v":6833569,"vw":4.069587},{"c":3.89,"h":3.93,"l":3.69,"n":39626,"o":3.815,"t":"2026-08-06T04:00:00Z","v":9306242,"vw":3.836264},{"c":4.11,"h":4.15,"l":3.854,"n":22763,"o":3.91,"t":"2026-08-07T04:00:00Z","v":5048173,"vw":4.07367},{"c":3.93,"h":4.08,"l":3.88,"n":26480,"o":4.065,"t":"2026-08-10T04:00:00Z","v":4157403,"vw":3.956649},{"c":3.84,"h":3.98,"l":3.815,"n":25575,"o":3.91,"t":"2026-08-11T04:00:00Z","v":4497610,"vw":3.877494},{"c":3.85,"h":3.92,"l":3.835,"n":18119,"o":3.86,"t":"2026-08-12T04:00:00Z","v":3050181,"vw":3.866141},{"c":3.73,"h":3.895,"l":3.63,"n":17273,"o":3.88,"t":"2026-08-13T04:00:00Z","v":5230624,"vw":3.723013},{"c":3.85,"h":3.85,"l":3.69,"n":16510,"o":3.74,"t":"2026-08-14T04:00:00Z","v":2836951,"vw":3.789783},{"c":3.9,"h":3.94,"l":3.804,"n":13063,"o":3.85,"t":"2026-08-17T04:00:00Z","v":3321325,"vw":3.8955},{"c":4.07,"h":4.1,"l":3.87,"n":16789,"o":3.87,"t":"2026-08-18T04:00:00Z","v":4600629,"vw":4.031384},{"c":4.395,"h":4.4,"l":4.1,"n":17624,"o":4.1,"t":"2026-08-19T04:00:00Z","v":5435488,"vw":4.313873},{"c":4.26,"h":4.36,"l":4.135,"n":17538,"o":4.35,"t":"2026-08-20T04:00:00Z","v":3411884,"vw":4.233801},{"c":4.15,"h":4.355,"l":4.11,"n":15215,"o":4.28,"t":"2026-08-21T04:00:00Z","v":3198898,"vw":4.241039},{"c":4.07,"h":4.14,"l":4.06,"n":10827,"o":4.13,"t":"2026-08-24T04:00:00Z","v":2811408,"vw":4.087419},{"c":4.16,"h":4.235,"l":4.1,"n":12021,"o":4.1,"t":"2026-08-25T04:00:00Z","v":3193676,"vw":4.174436},{"c":4.09,"h":4.19,"l":4.05,"n":10618,"o":4.16,"t":"2026-08-26T04:00:00Z","v":1766123,"vw":4.096488},{"c":4.06,"h":4.12,"l":4.04,"n":10144,"o":4.05,"t":"2026-08-27T04:00:00Z","v":2068024,"vw":4.075716},{"c":3.95,"h":4.075,"l":3.93,"n":9722,"o":4.06,"t":"2026-08-28T04:00:00Z","v":1989853,"vw":3.969572},{"c":4.01,"h":4.02,"l":3.9,"n":11017,"o":3.94,"t":"2026-08-31T04:00:00Z","v":2806008,"vw":3.977626},{"c":3.98,"h":4.025,"l":3.95,"n":14187,"o":3.97,"t":"2026-09-01T04:00:00Z","v":2234468,"vw":3.975818},{"c":4.04,"h":4.09,"l":3.965,"n":16473,"o":3.965,"t":"2026-09-02T04:00:00Z","v":2590719,"vw":4.043719},{"c":3.96,"h":4.07,"l":3.96,"n":12290,"o":4.05,"t":"2026-09-03T04:00:00Z","v":2331131,"vw":3.991187},{"c":4.06,"h":4.095,"l":3.92,"n":13088,"o":3.92,"t":"2026-09-04T04:00:00Z","v":2807599,"vw":4.047401},{"c":4.16,"h":4.32,"l":4,"n":20942,"o":4,"t":"2026-09-08T04:00:00Z","v":4926911,"vw":4.203029},{"c":3.94,"h":4.36,"l":3.92,"n":21518,"o":4.155,"t":"2026-09-09T04:00:00Z","v":5184130,"vw":4.023043},{"c":3.79,"h":3.9,"l":3.76,"n":17039,"o":3.9,"t":"2026-09-10T04:00:00Z","v":3205491,"vw":3.81095},{"c":3.75,"h":3.85,"l":3.73,"n":12852,"o":3.83,"t":"2026-09-11T04:00:00Z","v":2469788,"vw":3.759562},{"c":3.75,"h":3.84,"l":3.73,"n":13551,"o":3.76,"t":"2026-09-14T04:00:00Z","v":3117769,"vw":3.769192},{"c":3.56,"h":3.75,"l":3.535,"n":15038,"o":3.74,"t":"2026-09-15T04:00:00Z","v":3698147,"vw":3.579861},{"c":3.55,"h":3.61,"l":3.52,"n":11260,"o":3.57,"t":"2026-09-16T04:00:00Z","v":2226616,"vw":3.566683},{"c":3.58,"h":3.68,"l":3.53,"n":14189,"o":3.61,"t":"2026-09-17T04:00:00Z","v":2733182,"vw":3.591914},{"c":3.54,"h":3.6207,"l":3.5,"n":9934,"o":3.59,"t":"2026-09-18T04:00:00Z","v":5513273,"vw":3.543163},{"c":3.5,"h":3.62,"l":3.47,"n":12622,"o":3.55,"t":"2026-09-21T04:00:00Z","v":4526949,"vw":3.540662},{"c":3.49,"h":3.55,"l":3.255,"n":28870,"o":3.53,"t":"2026-09-22T04:00:00Z","v":16299247,"vw":3.350518},{"c":3.34,"h":3.48,"l":3.34,"n":13990,"o":3.48,"t":"2026-09-23T04:00:00Z","v":2877170,"vw":3.384262},{"c":3.29,"h":3.33,"l":3.23,"n":11847,"o":3.33,"t":"2026-09-24T04:00:00Z","v":2960058,"vw":3.277064},{"c":3.34,"h":3.39,"l":3.17,"n":18963,"o":3.32,"t":"2026-09-25T04:00:00Z","v":8817806,"vw":3.266602},{"c":3.35,"h":3.38,"l":3.275,"n":10081,"o":3.34,"t":"2026-09-28T04:00:00Z","v":2075815,"vw":3.343381},{"c":3.34,"h":3.375,"l":3.28,"n":10033,"o":3.35,"t":"2026-09-29T04:00:00Z","v":2381165,"vw":3.341383},{"c":3.9,"h":4.03,"l":3.3,"n":43120,"o":3.37,"t":"2026-09-30T04:00:00Z","v":15020265,"vw":3.787884},{"c":3.95,"h":4.225,"l":3.83,"n":30549,"o":3.84,"t":"2026-10-01T04:00:00Z","v":10190506,"vw":4.006864},{"c":3.8,"h":4.01,"l":3.705,"n":19339,"o":4.01,"t":"2026-10-02T04:00:00Z","v":4610342,"vw":3.778299},{"c":3.82,"h":3.85,"l":3.7,"n":13299,"o":3.82,"t":"2026-10-05T04:00:00Z","v":2876376,"vw":3.79136},{"c":3.71,"h":3.86,"l":3.69,"n":11920,"o":3.86,"t":"2026-10-06T04:00:00Z","v":3070767,"vw":3.741591},{"c":3.45,"h":3.676,"l":3.39,"n":19642,"o":3.67,"t":"2026-10-07T04:00:00Z","v":6004777,"vw":3.48762},{"c":3.42,"h":3.53,"l":3.33,"n":13140,"o":3.42,"t":"2026-10-08T04:00:00Z","v":4539738,"vw":3.419347},{"c":3.29,"h":3.405,"l":3.23,"n":15566,"o":3.4,"t":"2026-10-09T04:00:00Z","v":4549663,"vw":3.283188},{"c":3.13,"h":3.27,"l":3.075,"n":14448,"o":3.24,"t":"2026-10-12T04:00:00Z","v":3958116,"vw":3.130517},{"c":3.05,"h":3.14,"l":3.02,"n":13277,"o":3.13,"t":"2026-10-13T04:00:00Z","v":4394253,"vw":3.050067},{"c":3.02,"h":3.125,"l":2.895,"n":17927,"o":3,"t":"2026-10-14T04:00:00Z","v":7938754,"vw":3.025139},{"c":3.19,"h":3.2,"l":2.995,"n":14561,"o":3.02,"t":"2026-10-15T04:00:00Z","v":3756611,"vw":3.126652},{"c":3.04,"h":3.24,"l":3.02,"n":12241,"o":3.2,"t":"2026-10-16T04:00:00Z","v":2606373,"vw":3.05826},{"c":3.09,"h":3.22,"l":3.07,"n":11405,"o":3.18,"t":"2026-10-19T04:00:00Z","v":2463062,"vw":3.112678},{"c":3.1,"h":3.18,"l":3.08,"n":10689,"o":3.11,"t":"2026-10-20T04:00:00Z","v":2170499,"vw":3.119008},{"c":3.09,"h":3.13,"l":3.055,"n":6865,"o":3.1,"t":"2026-10-21T04:00:00Z","v":1380965,"vw":3.092563}],"volatilityBars":[{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-09-18T11:00:00Z","v":301,"vw":3.71},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-09-18T12:00:00Z","v":128,"vw":3.58},{"c":3.6398,"h":3.6398,"l":3.6398,"n":1,"o":3.6398,"t":"2026-09-18T12:15:00Z","v":350,"vw":3.6398},{"c":3.64,"h":3.65,"l":3.63,"n":5,"o":3.63,"t":"2026-09-18T12:45:00Z","v":2740,"vw":3.644524},{"c":3.54,"h":3.6207,"l":3.54,"n":251,"o":3.59,"t":"2026-09-18T13:30:00Z","v":340311,"vw":3.588048},{"c":3.53,"h":3.55,"l":3.53,"n":231,"o":3.54,"t":"2026-09-18T13:45:00Z","v":42633,"vw":3.541433},{"c":3.54,"h":3.5499,"l":3.52,"n":310,"o":3.53,"t":"2026-09-18T14:00:00Z","v":37547,"vw":3.535515},{"c":3.545,"h":3.55,"l":3.54,"n":178,"o":3.545,"t":"2026-09-18T14:15:00Z","v":20878,"vw":3.545492},{"c":3.555,"h":3.555,"l":3.54,"n":325,"o":3.54,"t":"2026-09-18T14:30:00Z","v":33184,"vw":3.546266},{"c":3.55,"h":3.56,"l":3.545,"n":362,"o":3.555,"t":"2026-09-18T14:45:00Z","v":62620,"vw":3.551157},{"c":3.535,"h":3.55,"l":3.53,"n":250,"o":3.55,"t":"2026-09-18T15:00:00Z","v":29746,"vw":3.540515},{"c":3.55,"h":3.55,"l":3.53,"n":238,"o":3.535,"t":"2026-09-18T15:15:00Z","v":19727,"vw":3.537754},{"c":3.55,"h":3.55,"l":3.54,"n":186,"o":3.545,"t":"2026-09-18T15:30:00Z","v":16449,"vw":3.543202},{"c":3.52,"h":3.545,"l":3.52,"n":251,"o":3.545,"t":"2026-09-18T15:45:00Z","v":29963,"vw":3.535268},{"c":3.5199,"h":3.53,"l":3.5,"n":405,"o":3.52,"t":"2026-09-18T16:00:00Z","v":77644,"vw":3.514898},{"c":3.515,"h":3.52,"l":3.51,"n":210,"o":3.515,"t":"2026-09-18T16:15:00Z","v":40161,"vw":3.513532},{"c":3.53,"h":3.53,"l":3.51,"n":393,"o":3.515,"t":"2026-09-18T16:30:00Z","v":41062,"vw":3.518122},{"c":3.525,"h":3.53,"l":3.52,"n":225,"o":3.525,"t":"2026-09-18T16:45:00Z","v":23423,"vw":3.526285},{"c":3.52,"h":3.53,"l":3.52,"n":355,"o":3.52,"t":"2026-09-18T17:00:00Z","v":52380,"vw":3.5212},{"c":3.525,"h":3.53,"l":3.52,"n":241,"o":3.5209,"t":"2026-09-18T17:15:00Z","v":22910,"vw":3.522853},{"c":3.535,"h":3.54,"l":3.52,"n":324,"o":3.525,"t":"2026-09-18T17:30:00Z","v":35647,"vw":3.526733},{"c":3.53,"h":3.54,"l":3.53,"n":273,"o":3.535,"t":"2026-09-18T17:45:00Z","v":20044,"vw":3.533815},{"c":3.545,"h":3.56,"l":3.535,"n":357,"o":3.535,"t":"2026-09-18T18:00:00Z","v":49983,"vw":3.548732},{"c":3.56,"h":3.56,"l":3.54,"n":264,"o":3.545,"t":"2026-09-18T18:15:00Z","v":27485,"vw":3.547466},{"c":3.5501,"h":3.56,"l":3.545,"n":232,"o":3.555,"t":"2026-09-18T18:30:00Z","v":30287,"vw":3.551718},{"c":3.565,"h":3.57,"l":3.555,"n":272,"o":3.555,"t":"2026-09-18T18:45:00Z","v":59633,"vw":3.560722},{"c":3.575,"h":3.58,"l":3.565,"n":370,"o":3.565,"t":"2026-09-18T19:00:00Z","v":63854,"vw":3.571696},{"c":3.55,"h":3.575,"l":3.55,"n":407,"o":3.57,"t":"2026-09-18T19:15:00Z","v":78697,"vw":3.563748},{"c":3.54,"h":3.56,"l":3.54,"n":497,"o":3.555,"t":"2026-09-18T19:30:00Z","v":71059,"vw":3.546995},{"c":3.55,"h":3.56,"l":3.52,"n":2166,"o":3.545,"t":"2026-09-18T19:45:00Z","v":540115,"vw":3.536868},{"c":3.54,"h":3.55,"l":3.54,"n":35,"o":3.55,"t":"2026-09-18T20:00:00Z","v":3451059,"vw":3.54},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-09-18T20:30:00Z","v":1000,"vw":3.61},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-18T20:45:00Z","v":2069,"vw":3.54},{"c":3.5003,"h":3.5003,"l":3.5003,"n":2,"o":3.5003,"t":"2026-09-18T21:15:00Z","v":999,"vw":3.5003},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-09-18T22:45:00Z","v":565,"vw":3.57},{"c":3.4871,"h":3.4871,"l":3.4871,"n":1,"o":3.4871,"t":"2026-09-21T08:00:00Z","v":200,"vw":3.4871},{"c":3.5934,"h":3.5934,"l":3.5934,"n":1,"o":3.5934,"t":"2026-09-21T11:15:00Z","v":3200,"vw":3.5934},{"c":3.49,"h":3.58,"l":3.47,"n":627,"o":3.55,"t":"2026-09-21T13:30:00Z","v":107615,"vw":3.517977},{"c":3.545,"h":3.55,"l":3.485,"n":562,"o":3.495,"t":"2026-09-21T13:45:00Z","v":168886,"vw":3.502067},{"c":3.55,"h":3.55,"l":3.52,"n":296,"o":3.54,"t":"2026-09-21T14:00:00Z","v":68522,"vw":3.53796},{"c":3.54,"h":3.555,"l":3.54,"n":400,"o":3.545,"t":"2026-09-21T14:15:00Z","v":51539,"vw":3.547329},{"c":3.56,"h":3.565,"l":3.54,"n":263,"o":3.54,"t":"2026-09-21T14:30:00Z","v":41370,"vw":3.553012},{"c":3.5763,"h":3.58,"l":3.555,"n":296,"o":3.561,"t":"2026-09-21T14:45:00Z","v":45355,"vw":3.563787},{"c":3.595,"h":3.6,"l":3.57,"n":393,"o":3.575,"t":"2026-09-21T15:00:00Z","v":121493,"vw":3.582343},{"c":3.605,"h":3.61,"l":3.595,"n":220,"o":3.6,"t":"2026-09-21T15:15:00Z","v":37490,"vw":3.603921},{"c":3.605,"h":3.615,"l":3.6,"n":268,"o":3.605,"t":"2026-09-21T15:30:00Z","v":104475,"vw":3.6084},{"c":3.6101,"h":3.62,"l":3.6,"n":213,"o":3.61,"t":"2026-09-21T15:45:00Z","v":37000,"vw":3.612665},{"c":3.59,"h":3.615,"l":3.59,"n":428,"o":3.615,"t":"2026-09-21T16:00:00Z","v":176254,"vw":3.602083},{"c":3.59,"h":3.6,"l":3.59,"n":225,"o":3.59,"t":"2026-09-21T16:15:00Z","v":48956,"vw":3.595794},{"c":3.59,"h":3.6,"l":3.59,"n":146,"o":3.595,"t":"2026-09-21T16:30:00Z","v":18265,"vw":3.596119},{"c":3.585,"h":3.595,"l":3.58,"n":295,"o":3.595,"t":"2026-09-21T16:45:00Z","v":91673,"vw":3.589727},{"c":3.585,"h":3.59,"l":3.58,"n":211,"o":3.585,"t":"2026-09-21T17:00:00Z","v":24087,"vw":3.585092},{"c":3.575,"h":3.585,"l":3.57,"n":262,"o":3.585,"t":"2026-09-21T17:15:00Z","v":66162,"vw":3.579178},{"c":3.585,"h":3.59,"l":3.57,"n":240,"o":3.575,"t":"2026-09-21T17:30:00Z","v":63141,"vw":3.576632},{"c":3.595,"h":3.6,"l":3.585,"n":278,"o":3.585,"t":"2026-09-21T17:45:00Z","v":84441,"vw":3.591723},{"c":3.585,"h":3.615,"l":3.58,"n":421,"o":3.595,"t":"2026-09-21T18:00:00Z","v":177984,"vw":3.599514},{"c":3.55,"h":3.59,"l":3.55,"n":465,"o":3.59,"t":"2026-09-21T18:15:00Z","v":195028,"vw":3.568914},{"c":3.565,"h":3.57,"l":3.52,"n":702,"o":3.55,"t":"2026-09-21T18:30:00Z","v":317638,"vw":3.541238},{"c":3.555,"h":3.575,"l":3.54,"n":673,"o":3.565,"t":"2026-09-21T18:45:00Z","v":210419,"vw":3.550593},{"c":3.545,"h":3.56,"l":3.54,"n":465,"o":3.555,"t":"2026-09-21T19:00:00Z","v":175162,"vw":3.545535},{"c":3.53,"h":3.55,"l":3.53,"n":501,"o":3.545,"t":"2026-09-21T19:15:00Z","v":147884,"vw":3.539791},{"c":3.53,"h":3.545,"l":3.53,"n":999,"o":3.5308,"t":"2026-09-21T19:30:00Z","v":292990,"vw":3.532401},{"c":3.49,"h":3.545,"l":3.49,"n":2596,"o":3.53,"t":"2026-09-21T19:45:00Z","v":957442,"vw":3.512628},{"c":3.5,"h":3.51,"l":3.5,"n":19,"o":3.5,"t":"2026-09-21T20:00:00Z","v":683669,"vw":3.500165},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-09-21T20:15:00Z","v":1500,"vw":3.57},{"c":3.5631,"h":3.5631,"l":3.5631,"n":1,"o":3.5631,"t":"2026-09-21T20:30:00Z","v":150,"vw":3.5631},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-21T23:15:00Z","v":2000,"vw":3.6},{"c":3.54,"h":3.54,"l":3.54,"n":8,"o":3.54,"t":"2026-09-21T23:45:00Z","v":752,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":23,"o":3.54,"t":"2026-09-22T11:00:00Z","v":2018,"vw":3.54},{"c":3.3,"h":3.55,"l":3.28,"n":1697,"o":3.55,"t":"2026-09-22T13:30:00Z","v":532186,"vw":3.407375},{"c":3.355,"h":3.405,"l":3.305,"n":1874,"o":3.306,"t":"2026-09-22T13:45:00Z","v":1022295,"vw":3.353417},{"c":3.345,"h":3.376,"l":3.32,"n":831,"o":3.355,"t":"2026-09-22T14:00:00Z","v":282632,"vw":3.354328},{"c":3.36,"h":3.365,"l":3.33,"n":745,"o":3.345,"t":"2026-09-22T14:15:00Z","v":201236,"vw":3.349765},{"c":3.37,"h":3.37,"l":3.34,"n":866,"o":3.355,"t":"2026-09-22T14:30:00Z","v":594729,"vw":3.353061},{"c":3.38,"h":3.41,"l":3.335,"n":1212,"o":3.3689,"t":"2026-09-22T14:45:00Z","v":502533,"vw":3.368681},{"c":3.385,"h":3.39,"l":3.37,"n":488,"o":3.38,"t":"2026-09-22T15:00:00Z","v":148381,"vw":3.382325},{"c":3.325,"h":3.4,"l":3.32,"n":3063,"o":3.385,"t":"2026-09-22T15:15:00Z","v":1185800,"vw":3.360672},{"c":3.2989,"h":3.33,"l":3.275,"n":1472,"o":3.325,"t":"2026-09-22T15:30:00Z","v":573560,"vw":3.301457},{"c":3.305,"h":3.31,"l":3.255,"n":1723,"o":3.295,"t":"2026-09-22T15:45:00Z","v":3057803,"vw":3.26476},{"c":3.325,"h":3.349,"l":3.295,"n":690,"o":3.305,"t":"2026-09-22T16:00:00Z","v":277670,"vw":3.319514},{"c":3.305,"h":3.325,"l":3.27,"n":1584,"o":3.325,"t":"2026-09-22T16:15:00Z","v":1375682,"vw":3.283534},{"c":3.35,"h":3.35,"l":3.3,"n":445,"o":3.305,"t":"2026-09-22T16:30:00Z","v":515810,"vw":3.337505},{"c":3.325,"h":3.375,"l":3.32,"n":1073,"o":3.35,"t":"2026-09-22T16:45:00Z","v":865367,"vw":3.343514},{"c":3.3499,"h":3.35,"l":3.32,"n":443,"o":3.325,"t":"2026-09-22T17:00:00Z","v":202288,"vw":3.330623},{"c":3.3499,"h":3.35,"l":3.315,"n":655,"o":3.35,"t":"2026-09-22T17:15:00Z","v":572354,"vw":3.337963},{"c":3.365,"h":3.38,"l":3.34,"n":449,"o":3.345,"t":"2026-09-22T17:30:00Z","v":83532,"vw":3.364037},{"c":3.385,"h":3.3893,"l":3.36,"n":515,"o":3.37,"t":"2026-09-22T17:45:00Z","v":89296,"vw":3.376625},{"c":3.405,"h":3.43,"l":3.375,"n":973,"o":3.385,"t":"2026-09-22T18:00:00Z","v":692660,"vw":3.388934},{"c":3.405,"h":3.41,"l":3.4,"n":324,"o":3.405,"t":"2026-09-22T18:15:00Z","v":78688,"vw":3.403643},{"c":3.405,"h":3.415,"l":3.4,"n":583,"o":3.41,"t":"2026-09-22T18:30:00Z","v":57720,"vw":3.406847},{"c":3.415,"h":3.42,"l":3.4,"n":510,"o":3.405,"t":"2026-09-22T18:45:00Z","v":80455,"vw":3.406441},{"c":3.435,"h":3.48,"l":3.415,"n":1351,"o":3.415,"t":"2026-09-22T19:00:00Z","v":714476,"vw":3.446426},{"c":3.4308,"h":3.44,"l":3.415,"n":729,"o":3.439,"t":"2026-09-22T19:15:00Z","v":236461,"vw":3.427504},{"c":3.425,"h":3.44,"l":3.4,"n":1400,"o":3.435,"t":"2026-09-22T19:30:00Z","v":822301,"vw":3.415428},{"c":3.48,"h":3.49,"l":3.42,"n":2823,"o":3.425,"t":"2026-09-22T19:45:00Z","v":816462,"vw":3.45704},{"c":3.49,"h":3.49,"l":3.49,"n":13,"o":3.49,"t":"2026-09-22T20:00:00Z","v":698801,"vw":3.49},{"c":3.48,"h":3.48,"l":3.48,"n":3,"o":3.48,"t":"2026-09-22T20:45:00Z","v":495,"vw":3.48},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-09-22T21:30:00Z","v":328,"vw":3.42},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-09-22T21:45:00Z","v":687,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-22T22:00:00Z","v":597,"vw":3.44},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-22T22:30:00Z","v":3250,"vw":3.47},{"c":3.3615,"h":3.3615,"l":3.3615,"n":1,"o":3.3615,"t":"2026-09-22T23:15:00Z","v":1500,"vw":3.3615},{"c":3.47,"h":3.47,"l":3.46,"n":5,"o":3.46,"t":"2026-09-23T11:00:00Z","v":5583,"vw":3.461251},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-23T11:15:00Z","v":100,"vw":3.5},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-09-23T11:30:00Z","v":300,"vw":3.46},{"c":3.426,"h":3.426,"l":3.426,"n":1,"o":3.426,"t":"2026-09-23T13:15:00Z","v":5000,"vw":3.426},{"c":3.445,"h":3.48,"l":3.43,"n":1193,"o":3.48,"t":"2026-09-23T13:30:00Z","v":268850,"vw":3.457511},{"c":3.4411,"h":3.46,"l":3.43,"n":304,"o":3.44,"t":"2026-09-23T13:45:00Z","v":74447,"vw":3.44223},{"c":3.45,"h":3.45,"l":3.43,"n":413,"o":3.445,"t":"2026-09-23T14:00:00Z","v":64794,"vw":3.436796},{"c":3.435,"h":3.445,"l":3.42,"n":536,"o":3.44,"t":"2026-09-23T14:15:00Z","v":61691,"vw":3.434471},{"c":3.385,"h":3.43,"l":3.38,"n":606,"o":3.43,"t":"2026-09-23T14:30:00Z","v":86070,"vw":3.402941},{"c":3.375,"h":3.39,"l":3.365,"n":559,"o":3.385,"t":"2026-09-23T14:45:00Z","v":94273,"vw":3.374982},{"c":3.4199,"h":3.42,"l":3.375,"n":652,"o":3.375,"t":"2026-09-23T15:00:00Z","v":80549,"vw":3.396028},{"c":3.415,"h":3.43,"l":3.41,"n":519,"o":3.415,"t":"2026-09-23T15:15:00Z","v":102711,"vw":3.42405},{"c":3.42,"h":3.42,"l":3.41,"n":269,"o":3.415,"t":"2026-09-23T15:30:00Z","v":24154,"vw":3.416869},{"c":3.415,"h":3.43,"l":3.405,"n":474,"o":3.43,"t":"2026-09-23T15:45:00Z","v":167474,"vw":3.414503},{"c":3.405,"h":3.415,"l":3.3905,"n":314,"o":3.415,"t":"2026-09-23T16:00:00Z","v":44919,"vw":3.400497},{"c":3.395,"h":3.41,"l":3.39,"n":360,"o":3.4,"t":"2026-09-23T16:15:00Z","v":40981,"vw":3.399476},{"c":3.385,"h":3.4,"l":3.38,"n":382,"o":3.395,"t":"2026-09-23T16:30:00Z","v":43263,"vw":3.39261},{"c":3.36,"h":3.385,"l":3.35,"n":451,"o":3.385,"t":"2026-09-23T16:45:00Z","v":77956,"vw":3.360968},{"c":3.34,"h":3.36,"l":3.34,"n":427,"o":3.36,"t":"2026-09-23T17:00:00Z","v":103609,"vw":3.350627},{"c":3.36,"h":3.37,"l":3.34,"n":403,"o":3.345,"t":"2026-09-23T17:15:00Z","v":110331,"vw":3.356113},{"c":3.365,"h":3.37,"l":3.355,"n":372,"o":3.355,"t":"2026-09-23T17:30:00Z","v":160803,"vw":3.358614},{"c":3.36,"h":3.37,"l":3.36,"n":291,"o":3.365,"t":"2026-09-23T17:45:00Z","v":35015,"vw":3.362555},{"c":3.34,"h":3.37,"l":3.34,"n":412,"o":3.365,"t":"2026-09-23T18:00:00Z","v":36586,"vw":3.352308},{"c":3.345,"h":3.35,"l":3.34,"n":384,"o":3.34,"t":"2026-09-23T18:15:00Z","v":49248,"vw":3.343114},{"c":3.345,"h":3.35,"l":3.34,"n":408,"o":3.345,"t":"2026-09-23T18:30:00Z","v":34814,"vw":3.346067},{"c":3.365,"h":3.37,"l":3.34,"n":485,"o":3.345,"t":"2026-09-23T18:45:00Z","v":37336,"vw":3.355867},{"c":3.385,"h":3.39,"l":3.37,"n":466,"o":3.37,"t":"2026-09-23T19:00:00Z","v":51735,"vw":3.376439},{"c":3.38,"h":3.39,"l":3.375,"n":429,"o":3.385,"t":"2026-09-23T19:15:00Z","v":40142,"vw":3.383458},{"c":3.385,"h":3.39,"l":3.37,"n":540,"o":3.37,"t":"2026-09-23T19:30:00Z","v":87111,"vw":3.383376},{"c":3.34,"h":3.39,"l":3.34,"n":1925,"o":3.385,"t":"2026-09-23T19:45:00Z","v":455099,"vw":3.365255},{"c":3.34,"h":3.36,"l":3.34,"n":30,"o":3.34,"t":"2026-09-23T20:00:00Z","v":412470,"vw":3.340553},{"c":3.35,"h":3.35,"l":3.3423,"n":2,"o":3.3423,"t":"2026-09-23T20:15:00Z","v":4115,"vw":3.349785},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-23T20:30:00Z","v":1000,"vw":3.35},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-23T21:45:00Z","v":100,"vw":3.4},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-23T22:15:00Z","v":500,"vw":3.35},{"c":3.3503,"h":3.3503,"l":3.35,"n":2,"o":3.35,"t":"2026-09-23T22:30:00Z","v":925,"vw":3.350138},{"c":3.3577,"h":3.3577,"l":3.3577,"n":2,"o":3.3577,"t":"2026-09-23T22:45:00Z","v":1000,"vw":3.3577},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-09-24T08:30:00Z","v":2516,"vw":3.36},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-24T13:00:00Z","v":100,"vw":3.35},{"c":3.38,"h":3.38,"l":3.38,"n":6,"o":3.38,"t":"2026-09-24T13:15:00Z","v":471,"vw":3.38},{"c":3.2962,"h":3.33,"l":3.295,"n":352,"o":3.33,"t":"2026-09-24T13:30:00Z","v":112783,"vw":3.313953},{"c":3.265,"h":3.3089,"l":3.265,"n":349,"o":3.29,"t":"2026-09-24T13:45:00Z","v":64449,"vw":3.284483},{"c":3.29,"h":3.29,"l":3.26,"n":454,"o":3.27,"t":"2026-09-24T14:00:00Z","v":133166,"vw":3.273369},{"c":3.2989,"h":3.2989,"l":3.275,"n":392,"o":3.29,"t":"2026-09-24T14:15:00Z","v":78502,"vw":3.284512},{"c":3.275,"h":3.305,"l":3.27,"n":529,"o":3.295,"t":"2026-09-24T14:30:00Z","v":145656,"vw":3.290223},{"c":3.265,"h":3.275,"l":3.26,"n":326,"o":3.27,"t":"2026-09-24T14:45:00Z","v":81758,"vw":3.265473},{"c":3.255,"h":3.27,"l":3.25,"n":481,"o":3.265,"t":"2026-09-24T15:00:00Z","v":127501,"vw":3.260239},{"c":3.26,"h":3.26,"l":3.245,"n":351,"o":3.25,"t":"2026-09-24T15:15:00Z","v":57086,"vw":3.250878},{"c":3.2501,"h":3.26,"l":3.25,"n":531,"o":3.255,"t":"2026-09-24T15:30:00Z","v":109807,"vw":3.252929},{"c":3.24,"h":3.26,"l":3.24,"n":391,"o":3.255,"t":"2026-09-24T15:45:00Z","v":124561,"vw":3.247714},{"c":3.24,"h":3.2492,"l":3.23,"n":429,"o":3.24,"t":"2026-09-24T16:00:00Z","v":102222,"vw":3.237782},{"c":3.275,"h":3.28,"l":3.245,"n":364,"o":3.245,"t":"2026-09-24T16:15:00Z","v":67440,"vw":3.267963},{"c":3.285,"h":3.29,"l":3.27,"n":330,"o":3.275,"t":"2026-09-24T16:30:00Z","v":36381,"vw":3.279296},{"c":3.26,"h":3.28,"l":3.26,"n":236,"o":3.28,"t":"2026-09-24T16:45:00Z","v":54156,"vw":3.267708},{"c":3.275,"h":3.275,"l":3.26,"n":164,"o":3.26,"t":"2026-09-24T17:00:00Z","v":50402,"vw":3.265685},{"c":3.265,"h":3.275,"l":3.255,"n":296,"o":3.275,"t":"2026-09-24T17:15:00Z","v":60114,"vw":3.26695},{"c":3.275,"h":3.275,"l":3.25,"n":280,"o":3.265,"t":"2026-09-24T17:30:00Z","v":42089,"vw":3.2643},{"c":3.3,"h":3.305,"l":3.27,"n":524,"o":3.27,"t":"2026-09-24T17:45:00Z","v":126454,"vw":3.282705},{"c":3.29,"h":3.31,"l":3.28,"n":317,"o":3.305,"t":"2026-09-24T18:00:00Z","v":120946,"vw":3.301137},{"c":3.285,"h":3.3,"l":3.2801,"n":328,"o":3.295,"t":"2026-09-24T18:15:00Z","v":38321,"vw":3.292013},{"c":3.285,"h":3.305,"l":3.28,"n":530,"o":3.285,"t":"2026-09-24T18:30:00Z","v":110745,"vw":3.292687},{"c":3.29,"h":3.29,"l":3.28,"n":289,"o":3.285,"t":"2026-09-24T18:45:00Z","v":31213,"vw":3.286028},{"c":3.275,"h":3.2899,"l":3.27,"n":409,"o":3.285,"t":"2026-09-24T19:00:00Z","v":68007,"vw":3.275362},{"c":3.27,"h":3.28,"l":3.27,"n":330,"o":3.27,"t":"2026-09-24T19:15:00Z","v":56304,"vw":3.273193},{"c":3.275,"h":3.28,"l":3.27,"n":558,"o":3.275,"t":"2026-09-24T19:30:00Z","v":65091,"vw":3.275498},{"c":3.285,"h":3.29,"l":3.26,"n":2091,"o":3.28,"t":"2026-09-24T19:45:00Z","v":488393,"vw":3.278775},{"c":3.3,"h":3.3,"l":3.29,"n":18,"o":3.29,"t":"2026-09-24T20:00:00Z","v":315931,"vw":3.290016},{"c":3.2793,"h":3.35,"l":3.2793,"n":2,"o":3.35,"t":"2026-09-24T20:45:00Z","v":792,"vw":3.305366},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-24T21:00:00Z","v":58068,"vw":3.29},{"c":3.31,"h":3.31,"l":3.31,"n":5,"o":3.31,"t":"2026-09-24T21:30:00Z","v":210,"vw":3.31},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-09-24T21:45:00Z","v":3089,"vw":3.27},{"c":3.28,"h":3.28,"l":3.28,"n":5,"o":3.28,"t":"2026-09-24T23:45:00Z","v":209,"vw":3.28},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-09-25T11:15:00Z","v":253,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-09-25T11:45:00Z","v":957,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-25T12:00:00Z","v":187,"vw":3.3},{"c":3.305,"h":3.32,"l":3.27,"n":570,"o":3.32,"t":"2026-09-25T13:30:00Z","v":178049,"vw":3.302558},{"c":3.305,"h":3.315,"l":3.295,"n":284,"o":3.305,"t":"2026-09-25T13:45:00Z","v":31088,"vw":3.305183},{"c":3.3,"h":3.305,"l":3.28,"n":461,"o":3.305,"t":"2026-09-25T14:00:00Z","v":65593,"vw":3.289377},{"c":3.295,"h":3.3,"l":3.28,"n":279,"o":3.295,"t":"2026-09-25T14:15:00Z","v":23337,"vw":3.292431},{"c":3.265,"h":3.3,"l":3.265,"n":629,"o":3.295,"t":"2026-09-25T14:30:00Z","v":167669,"vw":3.277939},{"c":3.25,"h":3.275,"l":3.23,"n":1473,"o":3.265,"t":"2026-09-25T14:45:00Z","v":414941,"vw":3.249222},{"c":3.23,"h":3.25,"l":3.225,"n":1169,"o":3.24,"t":"2026-09-25T15:00:00Z","v":413354,"vw":3.234201},{"c":3.2,"h":3.245,"l":3.195,"n":1691,"o":3.23,"t":"2026-09-25T15:15:00Z","v":610795,"vw":3.210397},{"c":3.23,"h":3.24,"l":3.17,"n":962,"o":3.21,"t":"2026-09-25T15:30:00Z","v":1750210,"vw":3.179011},{"c":3.23,"h":3.235,"l":3.205,"n":389,"o":3.235,"t":"2026-09-25T15:45:00Z","v":60222,"vw":3.218446},{"c":3.27,"h":3.28,"l":3.235,"n":685,"o":3.235,"t":"2026-09-25T16:00:00Z","v":176398,"vw":3.269301},{"c":3.285,"h":3.285,"l":3.245,"n":774,"o":3.27,"t":"2026-09-25T16:15:00Z","v":847461,"vw":3.255196},{"c":3.265,"h":3.285,"l":3.26,"n":263,"o":3.28,"t":"2026-09-25T16:30:00Z","v":71909,"vw":3.274804},{"c":3.26,"h":3.27,"l":3.255,"n":405,"o":3.265,"t":"2026-09-25T16:45:00Z","v":47823,"vw":3.262525},{"c":3.255,"h":3.26,"l":3.25,"n":219,"o":3.26,"t":"2026-09-25T17:00:00Z","v":52045,"vw":3.256323},{"c":3.27,"h":3.27,"l":3.25,"n":810,"o":3.26,"t":"2026-09-25T17:15:00Z","v":258089,"vw":3.264082},{"c":3.295,"h":3.3,"l":3.264,"n":479,"o":3.27,"t":"2026-09-25T17:30:00Z","v":184703,"vw":3.2868},{"c":3.29,"h":3.295,"l":3.28,"n":345,"o":3.295,"t":"2026-09-25T17:45:00Z","v":31879,"vw":3.288402},{"c":3.285,"h":3.29,"l":3.27,"n":300,"o":3.28,"t":"2026-09-25T18:00:00Z","v":92906,"vw":3.283769},{"c":3.28,"h":3.29,"l":3.28,"n":253,"o":3.285,"t":"2026-09-25T18:15:00Z","v":18988,"vw":3.284991},{"c":3.3099,"h":3.3099,"l":3.28,"n":550,"o":3.285,"t":"2026-09-25T18:30:00Z","v":191920,"vw":3.296781},{"c":3.345,"h":3.35,"l":3.3,"n":794,"o":3.31,"t":"2026-09-25T18:45:00Z","v":838672,"vw":3.308622},{"c":3.335,"h":3.345,"l":3.32,"n":374,"o":3.345,"t":"2026-09-25T19:00:00Z","v":94825,"vw":3.332304},{"c":3.316,"h":3.34,"l":3.3,"n":658,"o":3.34,"t":"2026-09-25T19:15:00Z","v":493457,"vw":3.305369},{"c":3.335,"h":3.34,"l":3.31,"n":756,"o":3.315,"t":"2026-09-25T19:30:00Z","v":170078,"vw":3.323341},{"c":3.355,"h":3.39,"l":3.33,"n":3098,"o":3.3399,"t":"2026-09-25T19:45:00Z","v":1014546,"vw":3.362147},{"c":3.34,"h":3.34,"l":3.34,"n":14,"o":3.34,"t":"2026-09-25T20:00:00Z","v":496411,"vw":3.34},{"c":3.2924,"h":3.2924,"l":3.2924,"n":1,"o":3.2924,"t":"2026-09-25T20:15:00Z","v":597,"vw":3.2924},{"c":3.3577,"h":3.3577,"l":3.3577,"n":2,"o":3.3577,"t":"2026-09-25T23:45:00Z","v":1001,"vw":3.3577},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-28T09:15:00Z","v":4846,"vw":3.31},{"c":3.3897,"h":3.3897,"l":3.3897,"n":6,"o":3.3897,"t":"2026-09-28T13:15:00Z","v":124,"vw":3.3897},{"c":3.305,"h":3.35,"l":3.275,"n":423,"o":3.34,"t":"2026-09-28T13:30:00Z","v":167107,"vw":3.300045},{"c":3.315,"h":3.32,"l":3.3,"n":208,"o":3.305,"t":"2026-09-28T13:45:00Z","v":44573,"vw":3.308196},{"c":3.325,"h":3.335,"l":3.295,"n":369,"o":3.315,"t":"2026-09-28T14:00:00Z","v":134977,"vw":3.312318},{"c":3.345,"h":3.35,"l":3.325,"n":262,"o":3.325,"t":"2026-09-28T14:15:00Z","v":57332,"vw":3.332897},{"c":3.34,"h":3.345,"l":3.33,"n":256,"o":3.345,"t":"2026-09-28T14:30:00Z","v":71466,"vw":3.335375},{"c":3.335,"h":3.35,"l":3.33,"n":283,"o":3.345,"t":"2026-09-28T14:45:00Z","v":65733,"vw":3.338753},{"c":3.34,"h":3.35,"l":3.33,"n":231,"o":3.335,"t":"2026-09-28T15:00:00Z","v":34503,"vw":3.342864},{"c":3.326,"h":3.345,"l":3.32,"n":218,"o":3.345,"t":"2026-09-28T15:15:00Z","v":33920,"vw":3.338943},{"c":3.325,"h":3.335,"l":3.32,"n":213,"o":3.325,"t":"2026-09-28T15:30:00Z","v":23005,"vw":3.326668},{"c":3.3393,"h":3.34,"l":3.3125,"n":259,"o":3.32,"t":"2026-09-28T15:45:00Z","v":38295,"vw":3.325357},{"c":3.335,"h":3.34,"l":3.335,"n":165,"o":3.335,"t":"2026-09-28T16:00:00Z","v":12627,"vw":3.336037},{"c":3.36,"h":3.365,"l":3.33,"n":375,"o":3.33,"t":"2026-09-28T16:15:00Z","v":60088,"vw":3.350918},{"c":3.35,"h":3.365,"l":3.35,"n":239,"o":3.355,"t":"2026-09-28T16:30:00Z","v":40869,"vw":3.359077},{"c":3.355,"h":3.36,"l":3.345,"n":281,"o":3.35,"t":"2026-09-28T16:45:00Z","v":27485,"vw":3.351545},{"c":3.3652,"h":3.38,"l":3.35,"n":420,"o":3.355,"t":"2026-09-28T17:00:00Z","v":100734,"vw":3.366901},{"c":3.36,"h":3.37,"l":3.35,"n":319,"o":3.3642,"t":"2026-09-28T17:15:00Z","v":44079,"vw":3.362599},{"c":3.36,"h":3.36,"l":3.35,"n":206,"o":3.355,"t":"2026-09-28T17:30:00Z","v":13568,"vw":3.354925},{"c":3.365,"h":3.365,"l":3.35,"n":379,"o":3.355,"t":"2026-09-28T17:45:00Z","v":58301,"vw":3.355684},{"c":3.355,"h":3.365,"l":3.35,"n":254,"o":3.36,"t":"2026-09-28T18:00:00Z","v":32389,"vw":3.354825},{"c":3.36,"h":3.36,"l":3.345,"n":297,"o":3.355,"t":"2026-09-28T18:15:00Z","v":26580,"vw":3.350878},{"c":3.35,"h":3.36,"l":3.35,"n":340,"o":3.35,"t":"2026-09-28T18:30:00Z","v":38004,"vw":3.353999},{"c":3.365,"h":3.375,"l":3.355,"n":547,"o":3.36,"t":"2026-09-28T18:45:00Z","v":47770,"vw":3.366989},{"c":3.36,"h":3.37,"l":3.36,"n":292,"o":3.365,"t":"2026-09-28T19:00:00Z","v":23018,"vw":3.363987},{"c":3.355,"h":3.37,"l":3.35,"n":483,"o":3.365,"t":"2026-09-28T19:15:00Z","v":64660,"vw":3.362042},{"c":3.355,"h":3.36,"l":3.35,"n":387,"o":3.35,"t":"2026-09-28T19:30:00Z","v":32433,"vw":3.355015},{"c":3.37,"h":3.37,"l":3.345,"n":1911,"o":3.355,"t":"2026-09-28T19:45:00Z","v":303821,"vw":3.359335},{"c":3.35,"h":3.35,"l":3.35,"n":15,"o":3.35,"t":"2026-09-28T20:00:00Z","v":435276,"vw":3.35},{"c":3.2857,"h":3.2857,"l":3.2857,"n":1,"o":3.2857,"t":"2026-09-28T20:30:00Z","v":192,"vw":3.2857},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-09-29T12:00:00Z","v":120,"vw":3.36},{"c":3.33,"h":3.375,"l":3.33,"n":247,"o":3.35,"t":"2026-09-29T13:30:00Z","v":73721,"vw":3.354296},{"c":3.37,"h":3.37,"l":3.325,"n":301,"o":3.33,"t":"2026-09-29T13:45:00Z","v":106832,"vw":3.350182},{"c":3.345,"h":3.37,"l":3.34,"n":747,"o":3.37,"t":"2026-09-29T14:00:00Z","v":155061,"vw":3.349561},{"c":3.335,"h":3.35,"l":3.32,"n":263,"o":3.345,"t":"2026-09-29T14:15:00Z","v":28844,"vw":3.333552},{"c":3.34,"h":3.34,"l":3.33,"n":168,"o":3.335,"t":"2026-09-29T14:30:00Z","v":11680,"vw":3.334816},{"c":3.32,"h":3.34,"l":3.32,"n":292,"o":3.34,"t":"2026-09-29T14:45:00Z","v":28587,"vw":3.329356},{"c":3.29,"h":3.32,"l":3.29,"n":314,"o":3.32,"t":"2026-09-29T15:00:00Z","v":41666,"vw":3.306351},{"c":3.3,"h":3.3,"l":3.28,"n":342,"o":3.29,"t":"2026-09-29T15:15:00Z","v":61895,"vw":3.287994},{"c":3.315,"h":3.32,"l":3.295,"n":335,"o":3.2999,"t":"2026-09-29T15:30:00Z","v":72015,"vw":3.306634},{"c":3.32,"h":3.33,"l":3.31,"n":385,"o":3.315,"t":"2026-09-29T15:45:00Z","v":79124,"vw":3.321686},{"c":3.305,"h":3.325,"l":3.305,"n":200,"o":3.325,"t":"2026-09-29T16:00:00Z","v":26940,"vw":3.315954},{"c":3.325,"h":3.33,"l":3.3,"n":228,"o":3.305,"t":"2026-09-29T16:15:00Z","v":36211,"vw":3.310479},{"c":3.3191,"h":3.33,"l":3.315,"n":251,"o":3.325,"t":"2026-09-29T16:30:00Z","v":25010,"vw":3.319079},{"c":3.3299,"h":3.33,"l":3.315,"n":252,"o":3.315,"t":"2026-09-29T16:45:00Z","v":33373,"vw":3.326998},{"c":3.34,"h":3.34,"l":3.32,"n":234,"o":3.33,"t":"2026-09-29T17:00:00Z","v":53974,"vw":3.333551},{"c":3.325,"h":3.335,"l":3.32,"n":172,"o":3.335,"t":"2026-09-29T17:15:00Z","v":19584,"vw":3.32795},{"c":3.325,"h":3.33,"l":3.32,"n":233,"o":3.33,"t":"2026-09-29T17:30:00Z","v":21555,"vw":3.32535},{"c":3.325,"h":3.33,"l":3.32,"n":337,"o":3.325,"t":"2026-09-29T17:45:00Z","v":38206,"vw":3.324946},{"c":3.365,"h":3.365,"l":3.33,"n":707,"o":3.33,"t":"2026-09-29T18:00:00Z","v":341446,"vw":3.348097},{"c":3.35,"h":3.365,"l":3.35,"n":247,"o":3.365,"t":"2026-09-29T18:15:00Z","v":56206,"vw":3.358177},{"c":3.355,"h":3.36,"l":3.345,"n":305,"o":3.36,"t":"2026-09-29T18:30:00Z","v":52353,"vw":3.354398},{"c":3.36,"h":3.36,"l":3.35,"n":347,"o":3.35,"t":"2026-09-29T18:45:00Z","v":48509,"vw":3.354038},{"c":3.355,"h":3.36,"l":3.35,"n":376,"o":3.355,"t":"2026-09-29T19:00:00Z","v":31046,"vw":3.355624},{"c":3.36,"h":3.36,"l":3.345,"n":356,"o":3.355,"t":"2026-09-29T19:15:00Z","v":64864,"vw":3.352535},{"c":3.365,"h":3.37,"l":3.355,"n":379,"o":3.355,"t":"2026-09-29T19:30:00Z","v":47217,"vw":3.360408},{"c":3.34,"h":3.37,"l":3.34,"n":1637,"o":3.365,"t":"2026-09-29T19:45:00Z","v":419942,"vw":3.352742},{"c":3.34,"h":3.34,"l":3.34,"n":18,"o":3.34,"t":"2026-09-29T20:00:00Z","v":368864,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-09-29T20:45:00Z","v":10000,"vw":3.34},{"c":3.3292,"h":3.3354,"l":3.3292,"n":2,"o":3.3354,"t":"2026-09-29T22:15:00Z","v":1991,"vw":3.332314},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-29T23:30:00Z","v":1000,"vw":3.32},{"c":3.315,"h":3.39,"l":3.3,"n":365,"o":3.34,"t":"2026-09-30T13:30:00Z","v":76162,"vw":3.332833},{"c":3.32,"h":3.335,"l":3.32,"n":200,"o":3.32,"t":"2026-09-30T13:45:00Z","v":28224,"vw":3.328191},{"c":3.345,"h":3.37,"l":3.32,"n":571,"o":3.325,"t":"2026-09-30T14:00:00Z","v":154652,"vw":3.344375},{"c":3.335,"h":3.345,"l":3.33,"n":313,"o":3.345,"t":"2026-09-30T14:15:00Z","v":68901,"vw":3.3374},{"c":3.365,"h":3.365,"l":3.33,"n":446,"o":3.335,"t":"2026-09-30T14:30:00Z","v":115566,"vw":3.352783},{"c":3.365,"h":3.38,"l":3.36,"n":332,"o":3.365,"t":"2026-09-30T14:45:00Z","v":38514,"vw":3.368265},{"c":3.38,"h":3.385,"l":3.365,"n":414,"o":3.365,"t":"2026-09-30T15:00:00Z","v":55917,"vw":3.372819},{"c":3.53,"h":3.56,"l":3.37,"n":2287,"o":3.38,"t":"2026-09-30T15:15:00Z","v":832151,"vw":3.473924},{"c":3.62,"h":3.66,"l":3.505,"n":5580,"o":3.525,"t":"2026-09-30T15:30:00Z","v":1805625,"vw":3.57298},{"c":3.66,"h":3.67,"l":3.56,"n":1646,"o":3.6,"t":"2026-09-30T15:45:00Z","v":746814,"vw":3.62009},{"c":3.748,"h":3.89,"l":3.665,"n":3213,"o":3.665,"t":"2026-09-30T16:00:00Z","v":1048490,"vw":3.782232},{"c":3.765,"h":3.77,"l":3.7,"n":1557,"o":3.7414,"t":"2026-09-30T16:15:00Z","v":428039,"vw":3.736939},{"c":3.675,"h":3.77,"l":3.655,"n":837,"o":3.765,"t":"2026-09-30T16:30:00Z","v":207522,"vw":3.709749},{"c":3.775,"h":3.78,"l":3.675,"n":911,"o":3.675,"t":"2026-09-30T16:45:00Z","v":320408,"vw":3.721058},{"c":3.7308,"h":3.79,"l":3.71,"n":985,"o":3.78,"t":"2026-09-30T17:00:00Z","v":295396,"vw":3.749256},{"c":3.73,"h":3.755,"l":3.705,"n":925,"o":3.735,"t":"2026-09-30T17:15:00Z","v":287498,"vw":3.732516},{"c":3.77,"h":3.79,"l":3.695,"n":988,"o":3.72,"t":"2026-09-30T17:30:00Z","v":274481,"vw":3.733369},{"c":3.84,"h":3.84,"l":3.75,"n":1176,"o":3.765,"t":"2026-09-30T17:45:00Z","v":315053,"vw":3.788035},{"c":3.865,"h":3.87,"l":3.8,"n":1698,"o":3.835,"t":"2026-09-30T18:00:00Z","v":536018,"vw":3.842455},{"c":4.015,"h":4.0291,"l":3.86,"n":3462,"o":3.866,"t":"2026-09-30T18:15:00Z","v":1249255,"vw":3.965385},{"c":3.985,"h":4.03,"l":3.97,"n":2652,"o":4.015,"t":"2026-09-30T18:30:00Z","v":704535,"vw":4.001059},{"c":4.025,"h":4.03,"l":3.975,"n":1114,"o":3.985,"t":"2026-09-30T18:45:00Z","v":252876,"vw":3.997548},{"c":4.005,"h":4.02,"l":3.95,"n":1372,"o":4.02,"t":"2026-09-30T19:00:00Z","v":408384,"vw":3.993053},{"c":3.95,"h":4.01,"l":3.88,"n":2422,"o":4.005,"t":"2026-09-30T19:15:00Z","v":705882,"vw":3.938845},{"c":3.965,"h":3.975,"l":3.91,"n":2342,"o":3.955,"t":"2026-09-30T19:30:00Z","v":715668,"vw":3.948902},{"c":3.905,"h":3.965,"l":3.89,"n":4978,"o":3.96,"t":"2026-09-30T19:45:00Z","v":1805191,"vw":3.931678},{"c":3.9,"h":3.94,"l":3.88,"n":53,"o":3.9,"t":"2026-09-30T20:00:00Z","v":1336394,"vw":3.90002},{"c":3.9039,"h":3.94,"l":3.9039,"n":5,"o":3.92,"t":"2026-09-30T20:15:00Z","v":1102,"vw":3.910109},{"c":3.99,"h":3.99,"l":3.9899,"n":7,"o":3.9899,"t":"2026-09-30T20:30:00Z","v":7859,"vw":3.989903},{"c":4.01,"h":4.02,"l":3.9,"n":66,"o":3.9006,"t":"2026-09-30T20:45:00Z","v":17128,"vw":3.97915},{"c":3.9562,"h":3.97,"l":3.9562,"n":6,"o":3.97,"t":"2026-09-30T21:00:00Z","v":758,"vw":3.962581},{"c":3.95,"h":3.99,"l":3.95,"n":3,"o":3.96,"t":"2026-09-30T21:15:00Z","v":300,"vw":3.966667},{"c":3.95,"h":3.99,"l":3.95,"n":11,"o":3.9515,"t":"2026-09-30T21:30:00Z","v":10586,"vw":3.953348},{"c":3.95,"h":3.95,"l":3.95,"n":7,"o":3.95,"t":"2026-09-30T21:45:00Z","v":5824,"vw":3.95},{"c":3.95,"h":3.95,"l":3.92,"n":3,"o":3.92,"t":"2026-09-30T22:15:00Z","v":5300,"vw":3.945472},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-09-30T22:30:00Z","v":5058,"vw":3.93},{"c":3.94,"h":3.94,"l":3.93,"n":6,"o":3.93,"t":"2026-09-30T22:45:00Z","v":1864,"vw":3.936913},{"c":3.9498,"h":3.9498,"l":3.94,"n":7,"o":3.94,"t":"2026-09-30T23:00:00Z","v":10293,"vw":3.940874},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-30T23:15:00Z","v":100,"vw":3.95},{"c":3.9462,"h":3.9462,"l":3.9462,"n":1,"o":3.9462,"t":"2026-09-30T23:30:00Z","v":5000,"vw":3.9462},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-30T23:45:00Z","v":100,"vw":3.98},{"c":3.815,"h":3.95,"l":3.815,"n":14,"o":3.95,"t":"2026-10-01T08:00:00Z","v":6346,"vw":3.854122},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-01T08:15:00Z","v":4500,"vw":3.79},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-01T08:45:00Z","v":1700,"vw":3.8},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-01T10:00:00Z","v":200,"vw":3.92},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-10-01T10:15:00Z","v":1375,"vw":3.91},{"c":3.88,"h":3.91,"l":3.88,"n":14,"o":3.9,"t":"2026-10-01T11:00:00Z","v":3700,"vw":3.88646},{"c":3.9,"h":3.9,"l":3.8,"n":8,"o":3.86,"t":"2026-10-01T11:15:00Z","v":2331,"vw":3.866443},{"c":3.81,"h":3.81,"l":3.8,"n":4,"o":3.8,"t":"2026-10-01T11:30:00Z","v":860,"vw":3.806811},{"c":3.92,"h":3.92,"l":3.9,"n":6,"o":3.9168,"t":"2026-10-01T12:00:00Z","v":6076,"vw":3.918226},{"c":3.919,"h":3.919,"l":3.919,"n":1,"o":3.919,"t":"2026-10-01T12:15:00Z","v":1000,"vw":3.919},{"c":3.91,"h":3.91,"l":3.88,"n":9,"o":3.91,"t":"2026-10-01T12:30:00Z","v":1737,"vw":3.89648},{"c":3.9,"h":3.9,"l":3.85,"n":21,"o":3.89,"t":"2026-10-01T13:15:00Z","v":7230,"vw":3.892341},{"c":4.1677,"h":4.225,"l":3.83,"n":2199,"o":3.85,"t":"2026-10-01T13:30:00Z","v":1011502,"vw":4.058152},{"c":4.145,"h":4.2,"l":4.07,"n":1831,"o":4.1701,"t":"2026-10-01T13:45:00Z","v":683175,"vw":4.142074},{"c":4.07,"h":4.18,"l":4.07,"n":1238,"o":4.145,"t":"2026-10-01T14:00:00Z","v":336003,"vw":4.131404},{"c":4.015,"h":4.13,"l":4.01,"n":1540,"o":4.0799,"t":"2026-10-01T14:15:00Z","v":535951,"vw":4.080112},{"c":3.97,"h":4.03,"l":3.965,"n":826,"o":4.0113,"t":"2026-10-01T14:30:00Z","v":347812,"vw":4.005766},{"c":3.935,"h":3.985,"l":3.9241,"n":1100,"o":3.97,"t":"2026-10-01T14:45:00Z","v":310323,"vw":3.957485},{"c":3.955,"h":3.985,"l":3.925,"n":1064,"o":3.935,"t":"2026-10-01T15:00:00Z","v":260291,"vw":3.955018},{"c":3.975,"h":3.99,"l":3.95,"n":541,"o":3.96,"t":"2026-10-01T15:15:00Z","v":87666,"vw":3.96348},{"c":3.97,"h":3.975,"l":3.94,"n":865,"o":3.975,"t":"2026-10-01T15:30:00Z","v":248075,"vw":3.953774},{"c":3.96,"h":3.98,"l":3.92,"n":885,"o":3.97,"t":"2026-10-01T15:45:00Z","v":228912,"vw":3.947892},{"c":3.955,"h":3.975,"l":3.93,"n":658,"o":3.96,"t":"2026-10-01T16:00:00Z","v":108156,"vw":3.953889},{"c":3.945,"h":3.96,"l":3.94,"n":313,"o":3.955,"t":"2026-10-01T16:15:00Z","v":41659,"vw":3.950943},{"c":3.9352,"h":3.95,"l":3.93,"n":488,"o":3.95,"t":"2026-10-01T16:30:00Z","v":89764,"vw":3.940078},{"c":3.935,"h":3.95,"l":3.92,"n":652,"o":3.94,"t":"2026-10-01T16:45:00Z","v":164583,"vw":3.933057},{"c":3.985,"h":4,"l":3.9,"n":1742,"o":3.94,"t":"2026-10-01T17:00:00Z","v":438997,"vw":3.941847},{"c":4.01,"h":4.01,"l":3.98,"n":1074,"o":3.9823,"t":"2026-10-01T17:15:00Z","v":162295,"vw":3.994746},{"c":4.07,"h":4.07,"l":4.005,"n":1173,"o":4.005,"t":"2026-10-01T17:30:00Z","v":302597,"vw":4.033798},{"c":4.0412,"h":4.095,"l":4.035,"n":983,"o":4.065,"t":"2026-10-01T17:45:00Z","v":289363,"vw":4.06854},{"c":4.03,"h":4.045,"l":4.01,"n":622,"o":4.045,"t":"2026-10-01T18:00:00Z","v":119683,"vw":4.021674},{"c":4.045,"h":4.05,"l":4.02,"n":741,"o":4.03,"t":"2026-10-01T18:15:00Z","v":225032,"vw":4.038085},{"c":4.035,"h":4.045,"l":4.02,"n":942,"o":4.04,"t":"2026-10-01T18:30:00Z","v":232401,"vw":4.0327},{"c":4.015,"h":4.035,"l":4,"n":1013,"o":4.035,"t":"2026-10-01T18:45:00Z","v":277740,"vw":4.017566},{"c":4.005,"h":4.02,"l":3.99,"n":862,"o":4.02,"t":"2026-10-01T19:00:00Z","v":200638,"vw":4.004789},{"c":4,"h":4.02,"l":3.98,"n":800,"o":4.005,"t":"2026-10-01T19:15:00Z","v":208934,"vw":4.006919},{"c":3.94,"h":4.01,"l":3.935,"n":1812,"o":3.995,"t":"2026-10-01T19:30:00Z","v":711020,"vw":3.969673},{"c":3.95,"h":3.99,"l":3.91,"n":4320,"o":3.94,"t":"2026-10-01T19:45:00Z","v":1569081,"vw":3.953861},{"c":3.95,"h":3.95,"l":3.95,"n":38,"o":3.95,"t":"2026-10-01T20:00:00Z","v":954013,"vw":3.95},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-01T20:15:00Z","v":1993,"vw":3.9},{"c":3.93,"h":3.95,"l":3.93,"n":5,"o":3.95,"t":"2026-10-02T08:30:00Z","v":4062,"vw":3.938528},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-02T11:45:00Z","v":300,"vw":3.95},{"c":3.9519,"h":3.9519,"l":3.9519,"n":1,"o":3.9519,"t":"2026-10-02T12:00:00Z","v":400,"vw":3.9519},{"c":3.9863,"h":3.9863,"l":3.9863,"n":1,"o":3.9863,"t":"2026-10-02T12:15:00Z","v":100,"vw":3.9863},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-02T12:30:00Z","v":128,"vw":3.99},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-02T13:00:00Z","v":1000,"vw":4.03},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-02T13:15:00Z","v":100,"vw":3.99},{"c":3.825,"h":4.01,"l":3.825,"n":786,"o":4.01,"t":"2026-10-02T13:30:00Z","v":173149,"vw":3.886674},{"c":3.815,"h":3.8481,"l":3.75,"n":971,"o":3.825,"t":"2026-10-02T13:45:00Z","v":424213,"vw":3.787764},{"c":3.785,"h":3.835,"l":3.745,"n":881,"o":3.815,"t":"2026-10-02T14:00:00Z","v":218438,"vw":3.794373},{"c":3.745,"h":3.785,"l":3.735,"n":766,"o":3.785,"t":"2026-10-02T14:15:00Z","v":76464,"vw":3.755089},{"c":3.725,"h":3.7488,"l":3.71,"n":677,"o":3.7488,"t":"2026-10-02T14:30:00Z","v":82086,"vw":3.725},{"c":3.775,"h":3.775,"l":3.72,"n":799,"o":3.73,"t":"2026-10-02T14:45:00Z","v":167409,"vw":3.748362},{"c":3.84,"h":3.865,"l":3.77,"n":1491,"o":3.775,"t":"2026-10-02T15:00:00Z","v":390320,"vw":3.815437},{"c":3.755,"h":3.85,"l":3.75,"n":689,"o":3.84,"t":"2026-10-02T15:15:00Z","v":166738,"vw":3.816646},{"c":3.78,"h":3.8,"l":3.75,"n":882,"o":3.755,"t":"2026-10-02T15:30:00Z","v":123404,"vw":3.781155},{"c":3.75,"h":3.78,"l":3.74,"n":644,"o":3.775,"t":"2026-10-02T15:45:00Z","v":63980,"vw":3.758492},{"c":3.725,"h":3.755,"l":3.72,"n":568,"o":3.75,"t":"2026-10-02T16:00:00Z","v":70652,"vw":3.735785},{"c":3.735,"h":3.74,"l":3.72,"n":530,"o":3.72,"t":"2026-10-02T16:15:00Z","v":98933,"vw":3.728903},{"c":3.73,"h":3.74,"l":3.72,"n":482,"o":3.735,"t":"2026-10-02T16:30:00Z","v":69781,"vw":3.730564},{"c":3.735,"h":3.75,"l":3.725,"n":521,"o":3.725,"t":"2026-10-02T16:45:00Z","v":69660,"vw":3.736434},{"c":3.74,"h":3.745,"l":3.72,"n":534,"o":3.735,"t":"2026-10-02T17:00:00Z","v":92953,"vw":3.735633},{"c":3.725,"h":3.74,"l":3.71,"n":538,"o":3.735,"t":"2026-10-02T17:15:00Z","v":168048,"vw":3.722075},{"c":3.72,"h":3.73,"l":3.72,"n":421,"o":3.725,"t":"2026-10-02T17:30:00Z","v":54820,"vw":3.723989},{"c":3.735,"h":3.74,"l":3.71,"n":476,"o":3.725,"t":"2026-10-02T17:45:00Z","v":75147,"vw":3.72355},{"c":3.71,"h":3.73,"l":3.71,"n":462,"o":3.73,"t":"2026-10-02T18:00:00Z","v":73037,"vw":3.723893},{"c":3.715,"h":3.725,"l":3.705,"n":561,"o":3.715,"t":"2026-10-02T18:15:00Z","v":76340,"vw":3.714367},{"c":3.7493,"h":3.75,"l":3.71,"n":689,"o":3.715,"t":"2026-10-02T18:30:00Z","v":112126,"vw":3.731195},{"c":3.74,"h":3.75,"l":3.7312,"n":562,"o":3.75,"t":"2026-10-02T18:45:00Z","v":82528,"vw":3.746315},{"c":3.74,"h":3.74,"l":3.73,"n":384,"o":3.74,"t":"2026-10-02T19:00:00Z","v":46108,"vw":3.736522},{"c":3.76,"h":3.76,"l":3.735,"n":641,"o":3.735,"t":"2026-10-02T19:15:00Z","v":136871,"vw":3.746925},{"c":3.775,"h":3.78,"l":3.755,"n":966,"o":3.76,"t":"2026-10-02T19:30:00Z","v":188538,"vw":3.764577},{"c":3.8,"h":3.8,"l":3.77,"n":2287,"o":3.775,"t":"2026-10-02T19:45:00Z","v":433942,"vw":3.792266},{"c":3.8,"h":3.8,"l":3.8,"n":20,"o":3.8,"t":"2026-10-02T20:00:00Z","v":740326,"vw":3.8},{"c":3.7018,"h":3.8,"l":3.7018,"n":5,"o":3.8,"t":"2026-10-02T20:15:00Z","v":116276,"vw":3.799885},{"c":3.8321,"h":3.8321,"l":3.8321,"n":1,"o":3.8321,"t":"2026-10-02T21:30:00Z","v":200,"vw":3.8321},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-02T22:15:00Z","v":100,"vw":3.81},{"c":3.88,"h":3.88,"l":3.88,"n":5,"o":3.88,"t":"2026-10-05T08:30:00Z","v":249,"vw":3.88},{"c":3.82,"h":3.82,"l":3.79,"n":2,"o":3.79,"t":"2026-10-05T12:00:00Z","v":200,"vw":3.805},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-05T12:15:00Z","v":300,"vw":3.82},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-05T13:15:00Z","v":395,"vw":3.79},{"c":3.786,"h":3.85,"l":3.775,"n":460,"o":3.82,"t":"2026-10-05T13:30:00Z","v":103691,"vw":3.809723},{"c":3.785,"h":3.786,"l":3.75,"n":318,"o":3.786,"t":"2026-10-05T13:45:00Z","v":49208,"vw":3.766328},{"c":3.76,"h":3.795,"l":3.7501,"n":411,"o":3.78,"t":"2026-10-05T14:00:00Z","v":55182,"vw":3.775868},{"c":3.745,"h":3.775,"l":3.74,"n":365,"o":3.7629,"t":"2026-10-05T14:15:00Z","v":43670,"vw":3.758597},{"c":3.73,"h":3.745,"l":3.7,"n":580,"o":3.745,"t":"2026-10-05T14:30:00Z","v":109954,"vw":3.719852},{"c":3.72,"h":3.745,"l":3.72,"n":624,"o":3.73,"t":"2026-10-05T14:45:00Z","v":78793,"vw":3.732447},{"c":3.7288,"h":3.735,"l":3.72,"n":377,"o":3.72,"t":"2026-10-05T15:00:00Z","v":57513,"vw":3.728141},{"c":3.7441,"h":3.745,"l":3.7222,"n":443,"o":3.725,"t":"2026-10-05T15:15:00Z","v":58004,"vw":3.733321},{"c":3.765,"h":3.77,"l":3.74,"n":640,"o":3.745,"t":"2026-10-05T15:30:00Z","v":72558,"vw":3.757558},{"c":3.77,"h":3.775,"l":3.76,"n":497,"o":3.765,"t":"2026-10-05T15:45:00Z","v":66183,"vw":3.764841},{"c":3.77,"h":3.77,"l":3.76,"n":403,"o":3.765,"t":"2026-10-05T16:00:00Z","v":42241,"vw":3.76567},{"c":3.79,"h":3.79,"l":3.765,"n":355,"o":3.775,"t":"2026-10-05T16:15:00Z","v":44955,"vw":3.774634},{"c":3.785,"h":3.79,"l":3.78,"n":250,"o":3.79,"t":"2026-10-05T16:30:00Z","v":28471,"vw":3.786112},{"c":3.785,"h":3.79,"l":3.78,"n":305,"o":3.785,"t":"2026-10-05T16:45:00Z","v":16418,"vw":3.786309},{"c":3.765,"h":3.78,"l":3.76,"n":460,"o":3.78,"t":"2026-10-05T17:00:00Z","v":55176,"vw":3.772406},{"c":3.775,"h":3.78,"l":3.76,"n":301,"o":3.765,"t":"2026-10-05T17:15:00Z","v":27469,"vw":3.76905},{"c":3.77,"h":3.775,"l":3.7525,"n":437,"o":3.775,"t":"2026-10-05T17:30:00Z","v":48355,"vw":3.761445},{"c":3.764,"h":3.775,"l":3.76,"n":450,"o":3.77,"t":"2026-10-05T17:45:00Z","v":117894,"vw":3.766681},{"c":3.745,"h":3.76,"l":3.74,"n":435,"o":3.76,"t":"2026-10-05T18:00:00Z","v":44821,"vw":3.749921},{"c":3.765,"h":3.77,"l":3.745,"n":480,"o":3.745,"t":"2026-10-05T18:15:00Z","v":40826,"vw":3.757196},{"c":3.77,"h":3.775,"l":3.7625,"n":409,"o":3.765,"t":"2026-10-05T18:30:00Z","v":33496,"vw":3.768706},{"c":3.78,"h":3.78,"l":3.7625,"n":341,"o":3.765,"t":"2026-10-05T18:45:00Z","v":26351,"vw":3.772177},{"c":3.81,"h":3.81,"l":3.775,"n":557,"o":3.775,"t":"2026-10-05T19:00:00Z","v":59335,"vw":3.796728},{"c":3.805,"h":3.815,"l":3.8,"n":525,"o":3.805,"t":"2026-10-05T19:15:00Z","v":45176,"vw":3.808099},{"c":3.815,"h":3.82,"l":3.8,"n":692,"o":3.805,"t":"2026-10-05T19:30:00Z","v":102963,"vw":3.810672},{"c":3.82,"h":3.83,"l":3.8,"n":1927,"o":3.815,"t":"2026-10-05T19:45:00Z","v":308315,"vw":3.816717},{"c":3.82,"h":3.82,"l":3.82,"n":27,"o":3.82,"t":"2026-10-05T20:00:00Z","v":889566,"vw":3.82},{"c":3.82,"h":3.82,"l":3.77,"n":2,"o":3.77,"t":"2026-10-05T20:15:00Z","v":232771,"vw":3.819893},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-06T11:30:00Z","v":100,"vw":3.85},{"c":3.8491,"h":3.8491,"l":3.8491,"n":1,"o":3.8491,"t":"2026-10-06T12:30:00Z","v":1000,"vw":3.8491},{"c":3.805,"h":3.86,"l":3.79,"n":349,"o":3.86,"t":"2026-10-06T13:30:00Z","v":65194,"vw":3.828117},{"c":3.815,"h":3.815,"l":3.8,"n":190,"o":3.805,"t":"2026-10-06T13:45:00Z","v":31325,"vw":3.809545},{"c":3.765,"h":3.83,"l":3.755,"n":445,"o":3.815,"t":"2026-10-06T14:00:00Z","v":53575,"vw":3.796738},{"c":3.735,"h":3.77,"l":3.73,"n":378,"o":3.77,"t":"2026-10-06T14:15:00Z","v":46791,"vw":3.745664},{"c":3.735,"h":3.735,"l":3.7,"n":562,"o":3.735,"t":"2026-10-06T14:30:00Z","v":138285,"vw":3.714578},{"c":3.78,"h":3.78,"l":3.73,"n":347,"o":3.735,"t":"2026-10-06T14:45:00Z","v":120023,"vw":3.754644},{"c":3.785,"h":3.79,"l":3.7625,"n":490,"o":3.775,"t":"2026-10-06T15:00:00Z","v":144656,"vw":3.776235},{"c":3.815,"h":3.82,"l":3.785,"n":303,"o":3.79,"t":"2026-10-06T15:15:00Z","v":46907,"vw":3.804169},{"c":3.825,"h":3.83,"l":3.805,"n":320,"o":3.815,"t":"2026-10-06T15:30:00Z","v":60374,"vw":3.818211},{"c":3.815,"h":3.825,"l":3.81,"n":221,"o":3.825,"t":"2026-10-06T15:45:00Z","v":26429,"vw":3.816663},{"c":3.795,"h":3.82,"l":3.79,"n":245,"o":3.815,"t":"2026-10-06T16:00:00Z","v":32573,"vw":3.805138},{"c":3.8,"h":3.8,"l":3.79,"n":177,"o":3.795,"t":"2026-10-06T16:15:00Z","v":20400,"vw":3.79294},{"c":3.805,"h":3.81,"l":3.795,"n":212,"o":3.795,"t":"2026-10-06T16:30:00Z","v":31205,"vw":3.802281},{"c":3.8,"h":3.81,"l":3.79,"n":410,"o":3.8,"t":"2026-10-06T16:45:00Z","v":62644,"vw":3.800227},{"c":3.79,"h":3.81,"l":3.78,"n":166,"o":3.805,"t":"2026-10-06T17:00:00Z","v":17341,"vw":3.794332},{"c":3.785,"h":3.805,"l":3.775,"n":454,"o":3.78,"t":"2026-10-06T17:15:00Z","v":134361,"vw":3.783929},{"c":3.795,"h":3.8,"l":3.78,"n":253,"o":3.785,"t":"2026-10-06T17:30:00Z","v":28675,"vw":3.787648},{"c":3.78,"h":3.8,"l":3.77,"n":316,"o":3.795,"t":"2026-10-06T17:45:00Z","v":56246,"vw":3.783059},{"c":3.785,"h":3.79,"l":3.772,"n":370,"o":3.78,"t":"2026-10-06T18:00:00Z","v":49073,"vw":3.781377},{"c":3.8,"h":3.8,"l":3.785,"n":426,"o":3.785,"t":"2026-10-06T18:15:00Z","v":75232,"vw":3.789939},{"c":3.785,"h":3.8,"l":3.78,"n":282,"o":3.795,"t":"2026-10-06T18:30:00Z","v":38842,"vw":3.792342},{"c":3.785,"h":3.8,"l":3.7801,"n":364,"o":3.79,"t":"2026-10-06T18:45:00Z","v":43676,"vw":3.791149},{"c":3.775,"h":3.79,"l":3.775,"n":478,"o":3.785,"t":"2026-10-06T19:00:00Z","v":45712,"vw":3.78186},{"c":3.7525,"h":3.775,"l":3.75,"n":421,"o":3.775,"t":"2026-10-06T19:15:00Z","v":52681,"vw":3.760736},{"c":3.715,"h":3.76,"l":3.71,"n":705,"o":3.76,"t":"2026-10-06T19:30:00Z","v":98045,"vw":3.731286},{"c":3.72,"h":3.72,"l":3.69,"n":2753,"o":3.71,"t":"2026-10-06T19:45:00Z","v":592315,"vw":3.703392},{"c":3.72,"h":3.72,"l":3.71,"n":35,"o":3.71,"t":"2026-10-06T20:00:00Z","v":931219,"vw":3.710015},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-06T20:30:00Z","v":195,"vw":3.72},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-06T21:45:00Z","v":298,"vw":3.76},{"c":3.7202,"h":3.7202,"l":3.7202,"n":1,"o":3.7202,"t":"2026-10-06T22:00:00Z","v":300,"vw":3.7202},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-06T23:30:00Z","v":475,"vw":3.72},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-07T11:00:00Z","v":14000,"vw":3.66},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-07T12:15:00Z","v":220,"vw":3.71},{"c":3.63,"h":3.67,"l":3.63,"n":11,"o":3.67,"t":"2026-10-07T13:15:00Z","v":2244,"vw":3.64077},{"c":3.666,"h":3.676,"l":3.61,"n":462,"o":3.63,"t":"2026-10-07T13:30:00Z","v":77625,"vw":3.637603},{"c":3.645,"h":3.675,"l":3.64,"n":480,"o":3.665,"t":"2026-10-07T13:45:00Z","v":102160,"vw":3.659437},{"c":3.625,"h":3.655,"l":3.62,"n":535,"o":3.6401,"t":"2026-10-07T14:00:00Z","v":133569,"vw":3.636649},{"c":3.605,"h":3.64,"l":3.6,"n":588,"o":3.6289,"t":"2026-10-07T14:15:00Z","v":193826,"vw":3.619619},{"c":3.58,"h":3.62,"l":3.575,"n":773,"o":3.6,"t":"2026-10-07T14:30:00Z","v":151624,"vw":3.604601},{"c":3.56,"h":3.6,"l":3.54,"n":1526,"o":3.575,"t":"2026-10-07T14:45:00Z","v":610066,"vw":3.569083},{"c":3.525,"h":3.57,"l":3.52,"n":643,"o":3.565,"t":"2026-10-07T15:00:00Z","v":150582,"vw":3.541958},{"c":3.485,"h":3.53,"l":3.48,"n":926,"o":3.525,"t":"2026-10-07T15:15:00Z","v":258484,"vw":3.505969},{"c":3.45,"h":3.5,"l":3.44,"n":1094,"o":3.485,"t":"2026-10-07T15:30:00Z","v":400133,"vw":3.473089},{"c":3.46,"h":3.47,"l":3.45,"n":610,"o":3.455,"t":"2026-10-07T15:45:00Z","v":101544,"vw":3.457447},{"c":3.44,"h":3.475,"l":3.44,"n":648,"o":3.46,"t":"2026-10-07T16:00:00Z","v":146091,"vw":3.457491},{"c":3.435,"h":3.45,"l":3.425,"n":539,"o":3.445,"t":"2026-10-07T16:15:00Z","v":125291,"vw":3.436778},{"c":3.425,"h":3.44,"l":3.42,"n":488,"o":3.435,"t":"2026-10-07T16:30:00Z","v":148468,"vw":3.428259},{"c":3.445,"h":3.46,"l":3.4201,"n":596,"o":3.425,"t":"2026-10-07T16:45:00Z","v":182850,"vw":3.442413},{"c":3.41,"h":3.455,"l":3.4,"n":877,"o":3.445,"t":"2026-10-07T17:00:00Z","v":316946,"vw":3.428838},{"c":3.415,"h":3.43,"l":3.405,"n":652,"o":3.41,"t":"2026-10-07T17:15:00Z","v":103762,"vw":3.414867},{"c":3.42,"h":3.42,"l":3.41,"n":312,"o":3.42,"t":"2026-10-07T17:30:00Z","v":29262,"vw":3.416524},{"c":3.395,"h":3.42,"l":3.39,"n":577,"o":3.415,"t":"2026-10-07T17:45:00Z","v":110392,"vw":3.406511},{"c":3.435,"h":3.435,"l":3.39,"n":690,"o":3.39,"t":"2026-10-07T18:00:00Z","v":147546,"vw":3.408158},{"c":3.49,"h":3.49,"l":3.435,"n":519,"o":3.435,"t":"2026-10-07T18:15:00Z","v":80414,"vw":3.468831},{"c":3.485,"h":3.49,"l":3.48,"n":424,"o":3.485,"t":"2026-10-07T18:30:00Z","v":39895,"vw":3.485204},{"c":3.485,"h":3.49,"l":3.47,"n":631,"o":3.48,"t":"2026-10-07T18:45:00Z","v":66304,"vw":3.480201},{"c":3.475,"h":3.49,"l":3.465,"n":666,"o":3.485,"t":"2026-10-07T19:00:00Z","v":74293,"vw":3.473141},{"c":3.465,"h":3.48,"l":3.46,"n":591,"o":3.475,"t":"2026-10-07T19:15:00Z","v":52011,"vw":3.467295},{"c":3.465,"h":3.48,"l":3.44,"n":1165,"o":3.465,"t":"2026-10-07T19:30:00Z","v":334936,"vw":3.4537},{"c":3.455,"h":3.48,"l":3.435,"n":2479,"o":3.465,"t":"2026-10-07T19:45:00Z","v":761143,"vw":3.452958},{"c":3.4598,"h":3.4598,"l":3.45,"n":29,"o":3.455,"t":"2026-10-07T20:00:00Z","v":1057987,"vw":3.450006},{"c":3.458,"h":3.458,"l":3.458,"n":1,"o":3.458,"t":"2026-10-07T20:15:00Z","v":1500,"vw":3.458},{"c":3.4577,"h":3.4577,"l":3.4577,"n":1,"o":3.4577,"t":"2026-10-07T20:30:00Z","v":865,"vw":3.4577},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-07T22:15:00Z","v":300,"vw":3.45},{"c":3.46,"h":3.46,"l":3.4504,"n":5,"o":3.4504,"t":"2026-10-07T22:30:00Z","v":4204,"vw":3.458659},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-07T23:00:00Z","v":250,"vw":3.46},{"c":3.49,"h":3.49,"l":3.44,"n":4,"o":3.44,"t":"2026-10-08T11:00:00Z","v":1341,"vw":3.451538},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-08T12:00:00Z","v":290,"vw":3.43},{"c":3.51,"h":3.525,"l":3.41,"n":501,"o":3.42,"t":"2026-10-08T13:30:00Z","v":216469,"vw":3.472739},{"c":3.47,"h":3.53,"l":3.47,"n":515,"o":3.52,"t":"2026-10-08T13:45:00Z","v":111140,"vw":3.506715},{"c":3.445,"h":3.475,"l":3.44,"n":349,"o":3.47,"t":"2026-10-08T14:00:00Z","v":64042,"vw":3.457011},{"c":3.445,"h":3.4588,"l":3.435,"n":348,"o":3.445,"t":"2026-10-08T14:15:00Z","v":43981,"vw":3.442593},{"c":3.465,"h":3.47,"l":3.445,"n":310,"o":3.445,"t":"2026-10-08T14:30:00Z","v":21589,"vw":3.458093},{"c":3.445,"h":3.4688,"l":3.44,"n":341,"o":3.46,"t":"2026-10-08T14:45:00Z","v":45755,"vw":3.450313},{"c":3.44,"h":3.45,"l":3.43,"n":347,"o":3.445,"t":"2026-10-08T15:00:00Z","v":31909,"vw":3.43933},{"c":3.445,"h":3.45,"l":3.44,"n":252,"o":3.44,"t":"2026-10-08T15:15:00Z","v":24157,"vw":3.446266},{"c":3.42,"h":3.45,"l":3.42,"n":464,"o":3.445,"t":"2026-10-08T15:30:00Z","v":91124,"vw":3.432724},{"c":3.4124,"h":3.425,"l":3.41,"n":354,"o":3.425,"t":"2026-10-08T15:45:00Z","v":37091,"vw":3.415103},{"c":3.38,"h":3.42,"l":3.38,"n":624,"o":3.41,"t":"2026-10-08T16:00:00Z","v":190060,"vw":3.396413},{"c":3.385,"h":3.405,"l":3.37,"n":517,"o":3.385,"t":"2026-10-08T16:15:00Z","v":158373,"vw":3.381503},{"c":3.33,"h":3.39,"l":3.33,"n":603,"o":3.385,"t":"2026-10-08T16:30:00Z","v":162525,"vw":3.355449},{"c":3.37,"h":3.39,"l":3.33,"n":563,"o":3.335,"t":"2026-10-08T16:45:00Z","v":103227,"vw":3.352492},{"c":3.38,"h":3.39,"l":3.365,"n":327,"o":3.375,"t":"2026-10-08T17:00:00Z","v":96134,"vw":3.375717},{"c":3.42,"h":3.43,"l":3.385,"n":499,"o":3.385,"t":"2026-10-08T17:15:00Z","v":125247,"vw":3.405715},{"c":3.4288,"h":3.43,"l":3.41,"n":338,"o":3.43,"t":"2026-10-08T17:30:00Z","v":73477,"vw":3.421975},{"c":3.435,"h":3.44,"l":3.42,"n":396,"o":3.43,"t":"2026-10-08T17:45:00Z","v":60005,"vw":3.431562},{"c":3.425,"h":3.44,"l":3.405,"n":708,"o":3.435,"t":"2026-10-08T18:00:00Z","v":172645,"vw":3.422042},{"c":3.42,"h":3.44,"l":3.41,"n":321,"o":3.425,"t":"2026-10-08T18:15:00Z","v":75367,"vw":3.424399},{"c":3.415,"h":3.42,"l":3.41,"n":346,"o":3.415,"t":"2026-10-08T18:30:00Z","v":46797,"vw":3.414821},{"c":3.43,"h":3.44,"l":3.41,"n":543,"o":3.415,"t":"2026-10-08T18:45:00Z","v":129732,"vw":3.420763},{"c":3.425,"h":3.44,"l":3.42,"n":552,"o":3.435,"t":"2026-10-08T19:00:00Z","v":125801,"vw":3.429535},{"c":3.435,"h":3.44,"l":3.415,"n":466,"o":3.42,"t":"2026-10-08T19:15:00Z","v":68821,"vw":3.422536},{"c":3.415,"h":3.44,"l":3.41,"n":632,"o":3.435,"t":"2026-10-08T19:30:00Z","v":91965,"vw":3.426449},{"c":3.415,"h":3.43,"l":3.4,"n":1765,"o":3.41,"t":"2026-10-08T19:45:00Z","v":259870,"vw":3.414247},{"c":3.42,"h":3.42,"l":3.42,"n":21,"o":3.42,"t":"2026-10-08T20:00:00Z","v":1893545,"vw":3.42},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-09T08:00:00Z","v":101,"vw":3.45},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-09T11:00:00Z","v":300,"vw":3.42},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-09T11:45:00Z","v":1000,"vw":3.48},{"c":3.4003,"h":3.4003,"l":3.4003,"n":1,"o":3.4003,"t":"2026-10-09T12:30:00Z","v":1500,"vw":3.4003},{"c":3.46,"h":3.46,"l":3.46,"n":6,"o":3.46,"t":"2026-10-09T13:00:00Z","v":861,"vw":3.46},{"c":3.36,"h":3.41,"l":3.354,"n":458,"o":3.41,"t":"2026-10-09T13:30:00Z","v":86160,"vw":3.382185},{"c":3.38,"h":3.405,"l":3.36,"n":314,"o":3.36,"t":"2026-10-09T13:45:00Z","v":72178,"vw":3.386921},{"c":3.375,"h":3.39,"l":3.365,"n":383,"o":3.38,"t":"2026-10-09T14:00:00Z","v":54431,"vw":3.376565},{"c":3.355,"h":3.37,"l":3.34,"n":436,"o":3.37,"t":"2026-10-09T14:15:00Z","v":82674,"vw":3.355753},{"c":3.345,"h":3.38,"l":3.34,"n":601,"o":3.355,"t":"2026-10-09T14:30:00Z","v":113798,"vw":3.357263},{"c":3.305,"h":3.345,"l":3.3,"n":558,"o":3.3426,"t":"2026-10-09T14:45:00Z","v":144399,"vw":3.313283},{"c":3.315,"h":3.32,"l":3.3,"n":223,"o":3.305,"t":"2026-10-09T15:00:00Z","v":47341,"vw":3.309588},{"c":3.29,"h":3.32,"l":3.29,"n":1169,"o":3.31,"t":"2026-10-09T15:15:00Z","v":379236,"vw":3.297902},{"c":3.285,"h":3.31,"l":3.28,"n":525,"o":3.295,"t":"2026-10-09T15:30:00Z","v":135029,"vw":3.300088},{"c":3.285,"h":3.31,"l":3.28,"n":529,"o":3.285,"t":"2026-10-09T15:45:00Z","v":122252,"vw":3.294101},{"c":3.275,"h":3.29,"l":3.27,"n":514,"o":3.285,"t":"2026-10-09T16:00:00Z","v":163949,"vw":3.280191},{"c":3.255,"h":3.28,"l":3.23,"n":553,"o":3.275,"t":"2026-10-09T16:15:00Z","v":239737,"vw":3.247102},{"c":3.24,"h":3.26,"l":3.24,"n":351,"o":3.255,"t":"2026-10-09T16:30:00Z","v":102270,"vw":3.247397},{"c":3.24,"h":3.25,"l":3.24,"n":248,"o":3.2499,"t":"2026-10-09T16:45:00Z","v":50080,"vw":3.245169},{"c":3.245,"h":3.25,"l":3.235,"n":536,"o":3.245,"t":"2026-10-09T17:00:00Z","v":139489,"vw":3.2434},{"c":3.245,"h":3.26,"l":3.23,"n":536,"o":3.245,"t":"2026-10-09T17:15:00Z","v":173675,"vw":3.245554},{"c":3.245,"h":3.27,"l":3.245,"n":620,"o":3.245,"t":"2026-10-09T17:30:00Z","v":221907,"vw":3.255618},{"c":3.255,"h":3.26,"l":3.245,"n":274,"o":3.245,"t":"2026-10-09T17:45:00Z","v":62754,"vw":3.251359},{"c":3.245,"h":3.26,"l":3.23,"n":418,"o":3.25,"t":"2026-10-09T18:00:00Z","v":109148,"vw":3.241225},{"c":3.245,"h":3.25,"l":3.24,"n":384,"o":3.245,"t":"2026-10-09T18:15:00Z","v":101839,"vw":3.245748},{"c":3.255,"h":3.26,"l":3.24,"n":474,"o":3.245,"t":"2026-10-09T18:30:00Z","v":85935,"vw":3.252792},{"c":3.245,"h":3.27,"l":3.235,"n":735,"o":3.255,"t":"2026-10-09T18:45:00Z","v":266289,"vw":3.251856},{"c":3.26,"h":3.27,"l":3.245,"n":395,"o":3.25,"t":"2026-10-09T19:00:00Z","v":104609,"vw":3.25196},{"c":3.28,"h":3.2887,"l":3.26,"n":754,"o":3.265,"t":"2026-10-09T19:15:00Z","v":147927,"vw":3.272488},{"c":3.285,"h":3.31,"l":3.28,"n":1010,"o":3.289,"t":"2026-10-09T19:30:00Z","v":350623,"vw":3.294074},{"c":3.295,"h":3.3,"l":3.275,"n":2383,"o":3.285,"t":"2026-10-09T19:45:00Z","v":507296,"vw":3.287753},{"c":3.29,"h":3.29,"l":3.29,"n":13,"o":3.29,"t":"2026-10-09T20:00:00Z","v":462601,"vw":3.29},{"c":3.33,"h":3.33,"l":3.3,"n":2,"o":3.3,"t":"2026-10-09T20:15:00Z","v":10000,"vw":3.328836},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-09T20:30:00Z","v":1283,"vw":3.29},{"c":3.2911,"h":3.2911,"l":3.2911,"n":1,"o":3.2911,"t":"2026-10-09T20:45:00Z","v":1497,"vw":3.2911},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-09T22:15:00Z","v":149,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-12T08:00:00Z","v":151,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":5,"o":3.31,"t":"2026-10-12T09:15:00Z","v":201,"vw":3.31},{"c":3.31,"h":3.33,"l":3.31,"n":2,"o":3.33,"t":"2026-10-12T11:00:00Z","v":1202,"vw":3.319983},{"c":3.27,"h":3.29,"l":3.27,"n":5,"o":3.29,"t":"2026-10-12T11:15:00Z","v":386,"vw":3.279281},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-12T11:30:00Z","v":155,"vw":3.26},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-12T11:45:00Z","v":625,"vw":3.28},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-12T12:00:00Z","v":770,"vw":3.26},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-12T13:00:00Z","v":200,"vw":3.31},{"c":3.216,"h":3.27,"l":3.205,"n":415,"o":3.24,"t":"2026-10-12T13:30:00Z","v":116710,"vw":3.230828},{"c":3.216,"h":3.23,"l":3.19,"n":321,"o":3.22,"t":"2026-10-12T13:45:00Z","v":55427,"vw":3.206633},{"c":3.18,"h":3.22,"l":3.17,"n":574,"o":3.216,"t":"2026-10-12T14:00:00Z","v":185702,"vw":3.189807},{"c":3.155,"h":3.18,"l":3.14,"n":696,"o":3.18,"t":"2026-10-12T14:15:00Z","v":213115,"vw":3.156022},{"c":3.145,"h":3.16,"l":3.12,"n":674,"o":3.15,"t":"2026-10-12T14:30:00Z","v":161106,"vw":3.133325},{"c":3.135,"h":3.15,"l":3.12,"n":579,"o":3.145,"t":"2026-10-12T14:45:00Z","v":84836,"vw":3.130941},{"c":3.095,"h":3.14,"l":3.085,"n":969,"o":3.13,"t":"2026-10-12T15:00:00Z","v":188529,"vw":3.114582},{"c":3.085,"h":3.1,"l":3.075,"n":483,"o":3.1,"t":"2026-10-12T15:15:00Z","v":152685,"vw":3.084713},{"c":3.135,"h":3.14,"l":3.085,"n":732,"o":3.085,"t":"2026-10-12T15:30:00Z","v":207934,"vw":3.118154},{"c":3.12,"h":3.14,"l":3.12,"n":467,"o":3.135,"t":"2026-10-12T15:45:00Z","v":85941,"vw":3.130564},{"c":3.115,"h":3.13,"l":3.11,"n":406,"o":3.125,"t":"2026-10-12T16:00:00Z","v":47349,"vw":3.121021},{"c":3.11,"h":3.12,"l":3.1,"n":394,"o":3.115,"t":"2026-10-12T16:15:00Z","v":41538,"vw":3.107441},{"c":3.1,"h":3.12,"l":3.1,"n":284,"o":3.11,"t":"2026-10-12T16:30:00Z","v":63378,"vw":3.108965},{"c":3.1,"h":3.11,"l":3.0948,"n":335,"o":3.1,"t":"2026-10-12T16:45:00Z","v":101550,"vw":3.100333},{"c":3.105,"h":3.11,"l":3.1,"n":261,"o":3.105,"t":"2026-10-12T17:00:00Z","v":26837,"vw":3.104015},{"c":3.105,"h":3.11,"l":3.1,"n":343,"o":3.105,"t":"2026-10-12T17:15:00Z","v":51080,"vw":3.103092},{"c":3.1,"h":3.11,"l":3.1,"n":275,"o":3.105,"t":"2026-10-12T17:30:00Z","v":25862,"vw":3.10422},{"c":3.105,"h":3.11,"l":3.1,"n":369,"o":3.1,"t":"2026-10-12T17:45:00Z","v":41373,"vw":3.103993},{"c":3.115,"h":3.12,"l":3.095,"n":589,"o":3.11,"t":"2026-10-12T18:00:00Z","v":147936,"vw":3.103186},{"c":3.105,"h":3.12,"l":3.1,"n":306,"o":3.115,"t":"2026-10-12T18:15:00Z","v":74576,"vw":3.10788},{"c":3.135,"h":3.14,"l":3.105,"n":523,"o":3.105,"t":"2026-10-12T18:30:00Z","v":81713,"vw":3.118942},{"c":3.14,"h":3.15,"l":3.1313,"n":435,"o":3.135,"t":"2026-10-12T18:45:00Z","v":55503,"vw":3.138822},{"c":3.125,"h":3.15,"l":3.12,"n":641,"o":3.14,"t":"2026-10-12T19:00:00Z","v":72470,"vw":3.129846},{"c":3.12,"h":3.13,"l":3.12,"n":385,"o":3.13,"t":"2026-10-12T19:15:00Z","v":30831,"vw":3.125547},{"c":3.125,"h":3.13,"l":3.115,"n":882,"o":3.12,"t":"2026-10-12T19:30:00Z","v":107775,"vw":3.122092},{"c":3.12,"h":3.13,"l":3.11,"n":1979,"o":3.125,"t":"2026-10-12T19:45:00Z","v":340157,"vw":3.118973},{"c":3.13,"h":3.14,"l":3.13,"n":23,"o":3.13,"t":"2026-10-12T20:00:00Z","v":1174640,"vw":3.130078},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-12T20:30:00Z","v":208,"vw":3.13},{"c":3.1512,"h":3.1512,"l":3.14,"n":2,"o":3.14,"t":"2026-10-12T21:00:00Z","v":400,"vw":3.1456},{"c":3.178,"h":3.178,"l":3.178,"n":1,"o":3.178,"t":"2026-10-12T21:15:00Z","v":450,"vw":3.178},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-12T23:30:00Z","v":500,"vw":3.18},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-12T23:45:00Z","v":600,"vw":3.17},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-10-13T08:00:00Z","v":323,"vw":3.13},{"c":3.075,"h":3.14,"l":3.06,"n":504,"o":3.13,"t":"2026-10-13T13:30:00Z","v":182540,"vw":3.083332},{"c":3.075,"h":3.08,"l":3.05,"n":783,"o":3.08,"t":"2026-10-13T13:45:00Z","v":162829,"vw":3.063488},{"c":3.075,"h":3.08,"l":3.055,"n":767,"o":3.075,"t":"2026-10-13T14:00:00Z","v":124406,"vw":3.069825},{"c":3.08,"h":3.09,"l":3.07,"n":472,"o":3.075,"t":"2026-10-13T14:15:00Z","v":82278,"vw":3.080944},{"c":3.075,"h":3.13,"l":3.07,"n":661,"o":3.085,"t":"2026-10-13T14:30:00Z","v":267282,"vw":3.088607},{"c":3.04,"h":3.08,"l":3.03,"n":667,"o":3.07,"t":"2026-10-13T14:45:00Z","v":176912,"vw":3.04834},{"c":3.05,"h":3.05,"l":3.04,"n":426,"o":3.045,"t":"2026-10-13T15:00:00Z","v":77297,"vw":3.042235},{"c":3.045,"h":3.05,"l":3.04,"n":323,"o":3.05,"t":"2026-10-13T15:15:00Z","v":38478,"vw":3.04571},{"c":3.045,"h":3.05,"l":3.04,"n":280,"o":3.045,"t":"2026-10-13T15:30:00Z","v":37179,"vw":3.046554},{"c":3.05,"h":3.05,"l":3.04,"n":229,"o":3.045,"t":"2026-10-13T15:45:00Z","v":32002,"vw":3.046269},{"c":3.045,"h":3.05,"l":3.04,"n":217,"o":3.0499,"t":"2026-10-13T16:00:00Z","v":42020,"vw":3.046959},{"c":3.035,"h":3.05,"l":3.03,"n":500,"o":3.04,"t":"2026-10-13T16:15:00Z","v":232187,"vw":3.038882},{"c":3.045,"h":3.05,"l":3.03,"n":415,"o":3.03,"t":"2026-10-13T16:30:00Z","v":156544,"vw":3.038353},{"c":3.045,"h":3.05,"l":3.04,"n":221,"o":3.045,"t":"2026-10-13T16:45:00Z","v":86049,"vw":3.043689},{"c":3.02,"h":3.06,"l":3.02,"n":518,"o":3.045,"t":"2026-10-13T17:00:00Z","v":198222,"vw":3.039299},{"c":3.025,"h":3.03,"l":3.02,"n":210,"o":3.0254,"t":"2026-10-13T17:15:00Z","v":42725,"vw":3.025818},{"c":3.025,"h":3.03,"l":3.02,"n":192,"o":3.025,"t":"2026-10-13T17:30:00Z","v":63732,"vw":3.025899},{"c":3.035,"h":3.04,"l":3.025,"n":240,"o":3.025,"t":"2026-10-13T17:45:00Z","v":53078,"vw":3.031558},{"c":3.04,"h":3.05,"l":3.03,"n":403,"o":3.035,"t":"2026-10-13T18:00:00Z","v":130513,"vw":3.038064},{"c":3.04,"h":3.05,"l":3.035,"n":279,"o":3.04,"t":"2026-10-13T18:15:00Z","v":47689,"vw":3.043332},{"c":3.05,"h":3.05,"l":3.04,"n":225,"o":3.045,"t":"2026-10-13T18:30:00Z","v":33538,"vw":3.046283},{"c":3.045,"h":3.07,"l":3.045,"n":495,"o":3.05,"t":"2026-10-13T18:45:00Z","v":166701,"vw":3.056397},{"c":3.055,"h":3.06,"l":3.0445,"n":540,"o":3.05,"t":"2026-10-13T19:00:00Z","v":158210,"vw":3.049889},{"c":3.035,"h":3.06,"l":3.03,"n":541,"o":3.055,"t":"2026-10-13T19:15:00Z","v":154564,"vw":3.043058},{"c":3.045,"h":3.05,"l":3.03,"n":645,"o":3.04,"t":"2026-10-13T19:30:00Z","v":127098,"vw":3.043637},{"c":3.035,"h":3.05,"l":3.02,"n":2414,"o":3.04,"t":"2026-10-13T19:45:00Z","v":892702,"vw":3.041227},{"c":3.05,"h":3.05,"l":3.05,"n":16,"o":3.05,"t":"2026-10-13T20:00:00Z","v":568520,"vw":3.05},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-13T20:15:00Z","v":500,"vw":3.07},{"c":3.0202,"h":3.0202,"l":3.0202,"n":1,"o":3.0202,"t":"2026-10-13T20:45:00Z","v":2615,"vw":3.0202},{"c":3.07,"h":3.07,"l":3.0668,"n":2,"o":3.0668,"t":"2026-10-13T21:00:00Z","v":800,"vw":3.0684},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-13T21:30:00Z","v":5000,"vw":3.07},{"c":3.0209,"h":3.0209,"l":3.0209,"n":1,"o":3.0209,"t":"2026-10-13T22:15:00Z","v":200,"vw":3.0209},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-14T08:00:00Z","v":2001,"vw":3.1},{"c":3.03,"h":3.03,"l":3.0062,"n":2,"o":3.0062,"t":"2026-10-14T12:45:00Z","v":838,"vw":3.02716},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-14T13:15:00Z","v":1000,"vw":3},{"c":2.97,"h":3.04,"l":2.895,"n":1771,"o":3,"t":"2026-10-14T13:30:00Z","v":1388146,"vw":2.947748},{"c":3.01,"h":3.035,"l":2.965,"n":694,"o":2.965,"t":"2026-10-14T13:45:00Z","v":211560,"vw":3.00384},{"c":3.025,"h":3.055,"l":3.005,"n":717,"o":3.0227,"t":"2026-10-14T14:00:00Z","v":277757,"vw":3.039472},{"c":3.045,"h":3.06,"l":3.02,"n":1032,"o":3.025,"t":"2026-10-14T14:15:00Z","v":462800,"vw":3.044237},{"c":3.075,"h":3.075,"l":3.03,"n":1809,"o":3.045,"t":"2026-10-14T14:30:00Z","v":469154,"vw":3.050026},{"c":3.08,"h":3.125,"l":3.05,"n":764,"o":3.08,"t":"2026-10-14T14:45:00Z","v":2191027,"vw":3.05421},{"c":3.08,"h":3.095,"l":3.08,"n":506,"o":3.08,"t":"2026-10-14T15:00:00Z","v":80891,"vw":3.089611},{"c":3.1,"h":3.11,"l":3.08,"n":336,"o":3.085,"t":"2026-10-14T15:15:00Z","v":42688,"vw":3.089743},{"c":3.08,"h":3.105,"l":3.08,"n":553,"o":3.105,"t":"2026-10-14T15:30:00Z","v":111945,"vw":3.094273},{"c":3.075,"h":3.09,"l":3.07,"n":353,"o":3.0888,"t":"2026-10-14T15:45:00Z","v":56774,"vw":3.081517},{"c":3.05,"h":3.08,"l":3.05,"n":500,"o":3.075,"t":"2026-10-14T16:00:00Z","v":108262,"vw":3.067333},{"c":3.055,"h":3.06,"l":3.05,"n":359,"o":3.055,"t":"2026-10-14T16:15:00Z","v":55261,"vw":3.05396},{"c":3.05,"h":3.06,"l":3.05,"n":356,"o":3.055,"t":"2026-10-14T16:30:00Z","v":39231,"vw":3.054845},{"c":3.0419,"h":3.055,"l":3.035,"n":433,"o":3.05,"t":"2026-10-14T16:45:00Z","v":74989,"vw":3.042968},{"c":3.03,"h":3.05,"l":3.03,"n":345,"o":3.05,"t":"2026-10-14T17:00:00Z","v":44299,"vw":3.036335},{"c":3.0201,"h":3.04,"l":3.02,"n":418,"o":3.03,"t":"2026-10-14T17:15:00Z","v":52961,"vw":3.027181},{"c":3.035,"h":3.05,"l":3.025,"n":487,"o":3.025,"t":"2026-10-14T17:30:00Z","v":90778,"vw":3.040691},{"c":3.05,"h":3.05,"l":3.035,"n":328,"o":3.035,"t":"2026-10-14T17:45:00Z","v":84804,"vw":3.045335},{"c":3.045,"h":3.05,"l":3.04,"n":314,"o":3.045,"t":"2026-10-14T18:00:00Z","v":32822,"vw":3.045889},{"c":3.03,"h":3.05,"l":3.03,"n":319,"o":3.045,"t":"2026-10-14T18:15:00Z","v":40184,"vw":3.040526},{"c":3.025,"h":3.04,"l":3.02,"n":373,"o":3.0388,"t":"2026-10-14T18:30:00Z","v":43363,"vw":3.0283},{"c":3.025,"h":3.03,"l":3.02,"n":410,"o":3.025,"t":"2026-10-14T18:45:00Z","v":40042,"vw":3.025857},{"c":3.025,"h":3.04,"l":3.02,"n":543,"o":3.025,"t":"2026-10-14T19:00:00Z","v":129026,"vw":3.028355},{"c":3.045,"h":3.05,"l":3.02,"n":570,"o":3.025,"t":"2026-10-14T19:15:00Z","v":150466,"vw":3.03593},{"c":3.025,"h":3.05,"l":3.015,"n":1102,"o":3.04,"t":"2026-10-14T19:30:00Z","v":380847,"vw":3.030959},{"c":3.015,"h":3.03,"l":3.01,"n":2361,"o":3.02,"t":"2026-10-14T19:45:00Z","v":655113,"vw":3.017763},{"c":3.02,"h":3.03,"l":3.02,"n":18,"o":3.02,"t":"2026-10-14T20:00:00Z","v":564875,"vw":3.020174},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-14T21:15:00Z","v":300,"vw":3.04},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-14T22:00:00Z","v":300,"vw":3.02},{"c":3.0236,"h":3.0236,"l":3.02,"n":3,"o":3.0231,"t":"2026-10-14T22:15:00Z","v":728,"vw":3.022157},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-14T23:00:00Z","v":3000,"vw":3.04},{"c":3.0299,"h":3.03,"l":3.025,"n":6,"o":3.0298,"t":"2026-10-14T23:45:00Z","v":708,"vw":3.029214},{"c":3,"h":3.02,"l":3,"n":15,"o":3.02,"t":"2026-10-15T11:00:00Z","v":63611,"vw":3.001139},{"c":2.9333,"h":2.99,"l":2.9333,"n":3,"o":2.99,"t":"2026-10-15T11:30:00Z","v":10373,"vw":2.936061},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-15T12:00:00Z","v":750,"vw":3},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-15T12:15:00Z","v":150,"vw":3.03},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-15T12:30:00Z","v":275,"vw":3.01},{"c":3.035,"h":3.05,"l":2.995,"n":354,"o":3.02,"t":"2026-10-15T13:30:00Z","v":162375,"vw":3.026062},{"c":3.115,"h":3.115,"l":3.03,"n":790,"o":3.03,"t":"2026-10-15T13:45:00Z","v":123985,"vw":3.08014},{"c":3.09,"h":3.14,"l":3.09,"n":975,"o":3.115,"t":"2026-10-15T14:00:00Z","v":195545,"vw":3.12012},{"c":3.06,"h":3.095,"l":3.045,"n":458,"o":3.09,"t":"2026-10-15T14:15:00Z","v":139007,"vw":3.064206},{"c":3.075,"h":3.08,"l":3.055,"n":557,"o":3.06,"t":"2026-10-15T14:30:00Z","v":119168,"vw":3.071703},{"c":3.08,"h":3.08,"l":3.06,"n":476,"o":3.075,"t":"2026-10-15T14:45:00Z","v":74855,"vw":3.070224},{"c":3.08,"h":3.08,"l":3.065,"n":433,"o":3.075,"t":"2026-10-15T15:00:00Z","v":101611,"vw":3.068893},{"c":3.065,"h":3.08,"l":3.06,"n":304,"o":3.08,"t":"2026-10-15T15:15:00Z","v":38093,"vw":3.068867},{"c":3.08,"h":3.08,"l":3.05,"n":443,"o":3.07,"t":"2026-10-15T15:30:00Z","v":100986,"vw":3.060865},{"c":3.085,"h":3.095,"l":3.07,"n":451,"o":3.08,"t":"2026-10-15T15:45:00Z","v":102404,"vw":3.083803},{"c":3.075,"h":3.11,"l":3.075,"n":709,"o":3.08,"t":"2026-10-15T16:00:00Z","v":267853,"vw":3.09378},{"c":3.08,"h":3.08,"l":3.0701,"n":149,"o":3.075,"t":"2026-10-15T16:15:00Z","v":18822,"vw":3.073831},{"c":3.125,"h":3.13,"l":3.07,"n":436,"o":3.08,"t":"2026-10-15T16:30:00Z","v":103694,"vw":3.101171},{"c":3.13,"h":3.13,"l":3.1111,"n":484,"o":3.13,"t":"2026-10-15T16:45:00Z","v":182130,"vw":3.122967},{"c":3.126,"h":3.14,"l":3.1212,"n":323,"o":3.13,"t":"2026-10-15T17:00:00Z","v":56592,"vw":3.131232},{"c":3.135,"h":3.14,"l":3.125,"n":374,"o":3.125,"t":"2026-10-15T17:15:00Z","v":92248,"vw":3.13489},{"c":3.135,"h":3.14,"l":3.12,"n":362,"o":3.135,"t":"2026-10-15T17:30:00Z","v":75379,"vw":3.132681},{"c":3.13,"h":3.15,"l":3.13,"n":454,"o":3.14,"t":"2026-10-15T17:45:00Z","v":86487,"vw":3.138705},{"c":3.13,"h":3.135,"l":3.125,"n":283,"o":3.13,"t":"2026-10-15T18:00:00Z","v":42361,"vw":3.128628},{"c":3.135,"h":3.14,"l":3.125,"n":403,"o":3.125,"t":"2026-10-15T18:15:00Z","v":45031,"vw":3.133714},{"c":3.155,"h":3.16,"l":3.13,"n":700,"o":3.14,"t":"2026-10-15T18:30:00Z","v":195678,"vw":3.144365},{"c":3.16,"h":3.175,"l":3.15,"n":542,"o":3.16,"t":"2026-10-15T18:45:00Z","v":165764,"vw":3.162565},{"c":3.18,"h":3.18,"l":3.15,"n":562,"o":3.155,"t":"2026-10-15T19:00:00Z","v":74716,"vw":3.164994},{"c":3.165,"h":3.18,"l":3.15,"n":675,"o":3.175,"t":"2026-10-15T19:15:00Z","v":141101,"vw":3.162201},{"c":3.19,"h":3.19,"l":3.165,"n":597,"o":3.165,"t":"2026-10-15T19:30:00Z","v":91444,"vw":3.177008},{"c":3.195,"h":3.2,"l":3.1702,"n":2102,"o":3.185,"t":"2026-10-15T19:45:00Z","v":377574,"vw":3.188453},{"c":3.19,"h":3.19,"l":3.19,"n":12,"o":3.19,"t":"2026-10-15T20:00:00Z","v":492102,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-15T20:15:00Z","v":100,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T13:15:00Z","v":254,"vw":3.2},{"c":3.155,"h":3.24,"l":3.15,"n":265,"o":3.2,"t":"2026-10-16T13:30:00Z","v":97108,"vw":3.187722},{"c":3.135,"h":3.16,"l":3.12,"n":293,"o":3.1589,"t":"2026-10-16T13:45:00Z","v":41751,"vw":3.131739},{"c":3.135,"h":3.15,"l":3.125,"n":296,"o":3.135,"t":"2026-10-16T14:00:00Z","v":29092,"vw":3.136129},{"c":3.12,"h":3.15,"l":3.12,"n":264,"o":3.135,"t":"2026-10-16T14:15:00Z","v":20189,"vw":3.134979},{"c":3.1399,"h":3.14,"l":3.11,"n":274,"o":3.12,"t":"2026-10-16T14:30:00Z","v":49163,"vw":3.125821},{"c":3.145,"h":3.15,"l":3.125,"n":318,"o":3.135,"t":"2026-10-16T14:45:00Z","v":45935,"vw":3.135332},{"c":3.13,"h":3.15,"l":3.12,"n":246,"o":3.145,"t":"2026-10-16T15:00:00Z","v":23507,"vw":3.134191},{"c":3.1,"h":3.13,"l":3.1,"n":318,"o":3.13,"t":"2026-10-16T15:15:00Z","v":52521,"vw":3.109219},{"c":3.095,"h":3.11,"l":3.09,"n":465,"o":3.105,"t":"2026-10-16T15:30:00Z","v":89419,"vw":3.103991},{"c":3.095,"h":3.11,"l":3.09,"n":484,"o":3.095,"t":"2026-10-16T15:45:00Z","v":58962,"vw":3.097315},{"c":3.07,"h":3.1,"l":3.07,"n":450,"o":3.0985,"t":"2026-10-16T16:00:00Z","v":49244,"vw":3.084587},{"c":3.065,"h":3.08,"l":3.06,"n":400,"o":3.075,"t":"2026-10-16T16:15:00Z","v":52383,"vw":3.071081},{"c":3.055,"h":3.07,"l":3.05,"n":234,"o":3.06,"t":"2026-10-16T16:30:00Z","v":34622,"vw":3.059587},{"c":3.05,"h":3.06,"l":3.04,"n":426,"o":3.05,"t":"2026-10-16T16:45:00Z","v":69293,"vw":3.047884},{"c":3.035,"h":3.06,"l":3.03,"n":536,"o":3.05,"t":"2026-10-16T17:00:00Z","v":79886,"vw":3.047875},{"c":3.025,"h":3.04,"l":3.02,"n":421,"o":3.035,"t":"2026-10-16T17:15:00Z","v":51781,"vw":3.02527},{"c":3.04,"h":3.045,"l":3.02,"n":570,"o":3.025,"t":"2026-10-16T17:30:00Z","v":140587,"vw":3.031368},{"c":3.025,"h":3.04,"l":3.02,"n":314,"o":3.04,"t":"2026-10-16T17:45:00Z","v":35211,"vw":3.03453},{"c":3.025,"h":3.035,"l":3.02,"n":391,"o":3.025,"t":"2026-10-16T18:00:00Z","v":31743,"vw":3.026785},{"c":3.025,"h":3.03,"l":3.02,"n":509,"o":3.025,"t":"2026-10-16T18:15:00Z","v":73183,"vw":3.026421},{"c":3.045,"h":3.05,"l":3.025,"n":556,"o":3.025,"t":"2026-10-16T18:30:00Z","v":70886,"vw":3.03681},{"c":3.055,"h":3.065,"l":3.035,"n":559,"o":3.045,"t":"2026-10-16T18:45:00Z","v":140692,"vw":3.046928},{"c":3.055,"h":3.06,"l":3.04,"n":360,"o":3.055,"t":"2026-10-16T19:00:00Z","v":63854,"vw":3.049153},{"c":3.05,"h":3.06,"l":3.045,"n":584,"o":3.055,"t":"2026-10-16T19:15:00Z","v":105246,"vw":3.049784},{"c":3.025,"h":3.05,"l":3.025,"n":500,"o":3.045,"t":"2026-10-16T19:30:00Z","v":109508,"vw":3.036844},{"c":3.05,"h":3.05,"l":3.02,"n":1875,"o":3.03,"t":"2026-10-16T19:45:00Z","v":397771,"vw":3.032591},{"c":3.04,"h":3.04,"l":3.04,"n":11,"o":3.04,"t":"2026-10-16T20:00:00Z","v":569949,"vw":3.04},{"c":3.0485,"h":3.0485,"l":3.0404,"n":2,"o":3.0404,"t":"2026-10-16T20:15:00Z","v":1330,"vw":3.04649},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-10-16T20:30:00Z","v":628,"vw":3.05},{"c":3.0402,"h":3.0402,"l":3.0402,"n":2,"o":3.0402,"t":"2026-10-16T21:15:00Z","v":363,"vw":3.0402},{"c":3.04,"h":3.04,"l":3.03,"n":5,"o":3.04,"t":"2026-10-16T23:45:00Z","v":857,"vw":3.038538},{"c":3.156,"h":3.156,"l":3.1299,"n":12,"o":3.13,"t":"2026-10-19T12:00:00Z","v":42700,"vw":3.130553},{"c":3.18,"h":3.18,"l":3.13,"n":7,"o":3.13,"t":"2026-10-19T12:15:00Z","v":1332,"vw":3.144616},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-19T12:45:00Z","v":102,"vw":3.17},{"c":3.17,"h":3.18,"l":3.17,"n":8,"o":3.18,"t":"2026-10-19T13:00:00Z","v":1349,"vw":3.172074},{"c":3.19,"h":3.19,"l":3.1403,"n":55,"o":3.175,"t":"2026-10-19T13:15:00Z","v":9615,"vw":3.169797},{"c":3.115,"h":3.22,"l":3.1,"n":825,"o":3.18,"t":"2026-10-19T13:30:00Z","v":240877,"vw":3.165453},{"c":3.09,"h":3.116,"l":3.08,"n":484,"o":3.115,"t":"2026-10-19T13:45:00Z","v":82379,"vw":3.09883},{"c":3.135,"h":3.135,"l":3.09,"n":592,"o":3.095,"t":"2026-10-19T14:00:00Z","v":104461,"vw":3.11642},{"c":3.17,"h":3.175,"l":3.135,"n":403,"o":3.135,"t":"2026-10-19T14:15:00Z","v":41676,"vw":3.157973},{"c":3.1354,"h":3.17,"l":3.135,"n":506,"o":3.17,"t":"2026-10-19T14:30:00Z","v":62028,"vw":3.154925},{"c":3.135,"h":3.145,"l":3.13,"n":315,"o":3.14,"t":"2026-10-19T14:45:00Z","v":34317,"vw":3.137598},{"c":3.14,"h":3.15,"l":3.135,"n":304,"o":3.14,"t":"2026-10-19T15:00:00Z","v":35141,"vw":3.142109},{"c":3.14,"h":3.15,"l":3.125,"n":528,"o":3.14,"t":"2026-10-19T15:15:00Z","v":127463,"vw":3.140639},{"c":3.145,"h":3.16,"l":3.14,"n":293,"o":3.14,"t":"2026-10-19T15:30:00Z","v":46432,"vw":3.14667},{"c":3.13,"h":3.145,"l":3.13,"n":272,"o":3.14,"t":"2026-10-19T15:45:00Z","v":23533,"vw":3.136685},{"c":3.12,"h":3.13,"l":3.11,"n":362,"o":3.13,"t":"2026-10-19T16:00:00Z","v":64661,"vw":3.120528},{"c":3.125,"h":3.13,"l":3.115,"n":264,"o":3.115,"t":"2026-10-19T16:15:00Z","v":34510,"vw":3.123681},{"c":3.125,"h":3.13,"l":3.12,"n":336,"o":3.13,"t":"2026-10-19T16:30:00Z","v":44867,"vw":3.127621},{"c":3.125,"h":3.13,"l":3.12,"n":234,"o":3.12,"t":"2026-10-19T16:45:00Z","v":13792,"vw":3.122801},{"c":3.12,"h":3.13,"l":3.12,"n":265,"o":3.125,"t":"2026-10-19T17:00:00Z","v":17042,"vw":3.122909},{"c":3.115,"h":3.13,"l":3.115,"n":396,"o":3.12,"t":"2026-10-19T17:15:00Z","v":77165,"vw":3.12145},{"c":3.1,"h":3.12,"l":3.1,"n":260,"o":3.11,"t":"2026-10-19T17:30:00Z","v":51604,"vw":3.110176},{"c":3.095,"h":3.105,"l":3.09,"n":235,"o":3.1,"t":"2026-10-19T17:45:00Z","v":32749,"vw":3.09664},{"c":3.095,"h":3.1,"l":3.09,"n":194,"o":3.1,"t":"2026-10-19T18:00:00Z","v":18783,"vw":3.0953},{"c":3.09,"h":3.1,"l":3.09,"n":260,"o":3.095,"t":"2026-10-19T18:15:00Z","v":23190,"vw":3.093737},{"c":3.0943,"h":3.11,"l":3.09,"n":357,"o":3.09,"t":"2026-10-19T18:30:00Z","v":55500,"vw":3.098148},{"c":3.095,"h":3.1,"l":3.09,"n":266,"o":3.1,"t":"2026-10-19T18:45:00Z","v":22200,"vw":3.094052},{"c":3.095,"h":3.1,"l":3.09,"n":350,"o":3.095,"t":"2026-10-19T19:00:00Z","v":57292,"vw":3.097636},{"c":3.11,"h":3.11,"l":3.09,"n":481,"o":3.095,"t":"2026-10-19T19:15:00Z","v":72659,"vw":3.09796},{"c":3.095,"h":3.11,"l":3.095,"n":819,"o":3.108,"t":"2026-10-19T19:30:00Z","v":153310,"vw":3.104558},{"c":3.085,"h":3.1,"l":3.07,"n":1599,"o":3.095,"t":"2026-10-19T19:45:00Z","v":323111,"vw":3.084982},{"c":3.09,"h":3.09,"l":3.09,"n":15,"o":3.09,"t":"2026-10-19T20:00:00Z","v":519517,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T08:15:00Z","v":486,"vw":3.09},{"c":3.0616,"h":3.0616,"l":3.0616,"n":4,"o":3.0616,"t":"2026-10-20T11:00:00Z","v":2860,"vw":3.0616},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T12:45:00Z","v":10000,"vw":3.2},{"c":3.145,"h":3.155,"l":3.09,"n":455,"o":3.11,"t":"2026-10-20T13:30:00Z","v":113717,"vw":3.124439},{"c":3.175,"h":3.18,"l":3.145,"n":287,"o":3.15,"t":"2026-10-20T13:45:00Z","v":99108,"vw":3.158626},{"c":3.155,"h":3.175,"l":3.145,"n":227,"o":3.175,"t":"2026-10-20T14:00:00Z","v":50047,"vw":3.158834},{"c":3.145,"h":3.17,"l":3.13,"n":581,"o":3.16,"t":"2026-10-20T14:15:00Z","v":116297,"vw":3.146797},{"c":3.17,"h":3.17,"l":3.14,"n":434,"o":3.14,"t":"2026-10-20T14:30:00Z","v":66401,"vw":3.154779},{"c":3.15,"h":3.18,"l":3.15,"n":326,"o":3.165,"t":"2026-10-20T14:45:00Z","v":39292,"vw":3.159589},{"c":3.14,"h":3.16,"l":3.125,"n":429,"o":3.155,"t":"2026-10-20T15:00:00Z","v":143469,"vw":3.143371},{"c":3.14,"h":3.15,"l":3.125,"n":434,"o":3.14,"t":"2026-10-20T15:15:00Z","v":101869,"vw":3.136549},{"c":3.145,"h":3.15,"l":3.13,"n":285,"o":3.1313,"t":"2026-10-20T15:30:00Z","v":48784,"vw":3.137845},{"c":3.13,"h":3.145,"l":3.12,"n":287,"o":3.1401,"t":"2026-10-20T15:45:00Z","v":45863,"vw":3.130125},{"c":3.09,"h":3.13,"l":3.09,"n":290,"o":3.13,"t":"2026-10-20T16:00:00Z","v":42185,"vw":3.112624},{"c":3.105,"h":3.11,"l":3.08,"n":420,"o":3.095,"t":"2026-10-20T16:15:00Z","v":65734,"vw":3.090318},{"c":3.115,"h":3.12,"l":3.105,"n":175,"o":3.105,"t":"2026-10-20T16:30:00Z","v":25730,"vw":3.113262},{"c":3.095,"h":3.115,"l":3.095,"n":340,"o":3.115,"t":"2026-10-20T16:45:00Z","v":51027,"vw":3.106151},{"c":3.1,"h":3.105,"l":3.095,"n":338,"o":3.1,"t":"2026-10-20T17:00:00Z","v":41056,"vw":3.100054},{"c":3.115,"h":3.12,"l":3.095,"n":272,"o":3.095,"t":"2026-10-20T17:15:00Z","v":25737,"vw":3.109077},{"c":3.12,"h":3.12,"l":3.11,"n":278,"o":3.12,"t":"2026-10-20T17:30:00Z","v":16173,"vw":3.117368},{"c":3.13,"h":3.13,"l":3.11,"n":221,"o":3.115,"t":"2026-10-20T17:45:00Z","v":24030,"vw":3.119684},{"c":3.1298,"h":3.13,"l":3.115,"n":331,"o":3.12,"t":"2026-10-20T18:00:00Z","v":54011,"vw":3.119097},{"c":3.125,"h":3.13,"l":3.12,"n":219,"o":3.125,"t":"2026-10-20T18:15:00Z","v":16663,"vw":3.126563},{"c":3.115,"h":3.1299,"l":3.11,"n":244,"o":3.1285,"t":"2026-10-20T18:30:00Z","v":25342,"vw":3.117123},{"c":3.11,"h":3.12,"l":3.105,"n":431,"o":3.11,"t":"2026-10-20T18:45:00Z","v":72711,"vw":3.111353},{"c":3.11,"h":3.12,"l":3.1,"n":366,"o":3.105,"t":"2026-10-20T19:00:00Z","v":80901,"vw":3.109659},{"c":3.095,"h":3.11,"l":3.09,"n":409,"o":3.11,"t":"2026-10-20T19:15:00Z","v":91448,"vw":3.099807},{"c":3.1,"h":3.11,"l":3.095,"n":565,"o":3.1,"t":"2026-10-20T19:30:00Z","v":64587,"vw":3.101107},{"c":3.095,"h":3.11,"l":3.09,"n":1761,"o":3.105,"t":"2026-10-20T19:45:00Z","v":268015,"vw":3.096071},{"c":3.1,"h":3.1,"l":3.1,"n":25,"o":3.1,"t":"2026-10-20T20:00:00Z","v":344167,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-20T20:15:00Z","v":306,"vw":3.11},{"c":3.13,"h":3.14,"l":3.13,"n":8,"o":3.14,"t":"2026-10-20T21:15:00Z","v":2687,"vw":3.137473},{"c":3.01,"h":3.11,"l":3.01,"n":6,"o":3.11,"t":"2026-10-21T08:45:00Z","v":1613,"vw":3.100323},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-21T11:00:00Z","v":1004,"vw":3.09},{"c":3.135,"h":3.135,"l":3.135,"n":8,"o":3.135,"t":"2026-10-21T12:30:00Z","v":321,"vw":3.135},{"c":3.15,"h":3.15,"l":3.12,"n":2,"o":3.12,"t":"2026-10-21T12:45:00Z","v":16000,"vw":3.148125},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-21T13:00:00Z","v":100,"vw":3.07},{"c":3.115,"h":3.13,"l":3.0673,"n":400,"o":3.1,"t":"2026-10-21T13:30:00Z","v":160330,"vw":3.093417},{"c":3.085,"h":3.13,"l":3.08,"n":410,"o":3.115,"t":"2026-10-21T13:45:00Z","v":103200,"vw":3.112283},{"c":3.1,"h":3.115,"l":3.055,"n":792,"o":3.085,"t":"2026-10-21T14:00:00Z","v":261187,"vw":3.087432},{"c":3.095,"h":3.105,"l":3.085,"n":524,"o":3.095,"t":"2026-10-21T14:15:00Z","v":74755,"vw":3.094402},{"c":3.105,"h":3.11,"l":3.095,"n":309,"o":3.095,"t":"2026-10-21T14:30:00Z","v":33881,"vw":3.104425},{"c":3.095,"h":3.12,"l":3.095,"n":391,"o":3.11,"t":"2026-10-21T14:45:00Z","v":50967,"vw":3.107256},{"c":3.095,"h":3.11,"l":3.095,"n":445,"o":3.095,"t":"2026-10-21T15:00:00Z","v":162270,"vw":3.100691},{"c":3.105,"h":3.11,"l":3.08,"n":469,"o":3.095,"t":"2026-10-21T15:15:00Z","v":83589,"vw":3.09643},{"c":3.085,"h":3.105,"l":3.0828,"n":317,"o":3.105,"t":"2026-10-21T15:30:00Z","v":46210,"vw":3.089682},{"c":3.085,"h":3.1,"l":3.08,"n":354,"o":3.085,"t":"2026-10-21T15:45:00Z","v":65416,"vw":3.088535},{"c":3.07,"h":3.09,"l":3.07,"n":350,"o":3.08,"t":"2026-10-21T16:00:00Z","v":55255,"vw":3.079023},{"c":3.08,"h":3.08,"l":3.07,"n":277,"o":3.075,"t":"2026-10-21T16:15:00Z","v":29486,"vw":3.07469},{"c":3.08,"h":3.09,"l":3.07,"n":350,"o":3.075,"t":"2026-10-21T16:30:00Z","v":35345,"vw":3.078861},{"c":3.085,"h":3.09,"l":3.0713,"n":310,"o":3.08,"t":"2026-10-21T16:45:00Z","v":62287,"vw":3.079927},{"c":3.09,"h":3.1,"l":3.08,"n":298,"o":3.085,"t":"2026-10-21T17:00:00Z","v":34800,"vw":3.089387},{"c":3.085,"h":3.1,"l":3.08,"n":309,"o":3.095,"t":"2026-10-21T17:15:00Z","v":30535,"vw":3.088248},{"c":3.09,"h":3.09,"l":3.08,"n":319,"o":3.085,"t":"2026-10-21T17:30:00Z","v":31681,"vw":3.086718},{"c":3.09,"h":3.09,"l":3.08,"n":73,"o":3.08,"t":"2026-10-21T17:45:00Z","v":36646,"vw":3.080573}],"expiry":"2026-11-20","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15","2027-02-19","2027-05-21","2028-01-21","2029-01-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.10265783201874568,"strike":3.4911405599375143,"iv":0.6680011765945615,"gamma":0.5838880792512603,"theta":-0.003493758653657275,"vega":0.0030618647849492034,"rho":0.0006642422136246775,"breakevenPct":16.492654520462242},{"delta":0.35,"premium":0.126647113682903,"strike":3.4111762877236567,"iv":0.6526639612584232,"gamma":0.6121869917795475,"theta":-0.0034784934869921376,"vega":0.0031169177343225015,"rho":0.0007715575852073754,"breakevenPct":14.678230191460608},{"delta":0.4,"premium":0.15063639534706036,"strike":3.3312120155097986,"iv":0.6373267459222849,"gamma":0.6404859043078347,"theta":-0.003463228320327,"vega":0.0031719706836957997,"rho":0.0008788729567900732,"breakevenPct":12.863805862458971},{"delta":0.45,"premium":0.17462567701121767,"strike":3.251247743295941,"iv":0.6219895305861466,"gamma":0.6687848168361218,"theta":-0.0034479631536618624,"vega":0.0032270236330690974,"rho":0.000986188328372771,"breakevenPct":11.049381533457336},{"delta":0.5,"premium":0.19861495867537501,"strike":3.1712834710820834,"iv":0.6066523152500083,"gamma":0.697083729364409,"theta":-0.0034326979869967245,"vega":0.0032820765824423956,"rho":0.0010935036999554688,"breakevenPct":9.2349572044557},{"delta":0.55,"premium":0.22260424033953236,"strike":3.0913191988682254,"iv":0.5913150999138699,"gamma":0.7253826418926961,"theta":-0.003417432820331587,"vega":0.0033371295318156934,"rho":0.0012008190715381666,"breakevenPct":7.4205328754540645},{"delta":0.6,"premium":0.24659352200368967,"strike":3.0113549266543678,"iv":0.5759778845777316,"gamma":0.7536815544209833,"theta":-0.0034021676536664493,"vega":0.0033921824811889915,"rho":0.0013081344431208645,"breakevenPct":5.606108546452431}],"put":[{"delta":0.1,"premium":0.18071725835123723,"strike":1.3430355010742332,"iv":3.5352869983394575,"gamma":0.08237689020345068,"theta":-0.0070981653154435975,"vega":0.0014458835221213791,"rho":-0.00040733836730343976,"breakevenPct":62.32355777235021},{"delta":0.15,"premium":0.18815240100915445,"strike":1.7891440605492677,"iv":2.7011262113735994,"gamma":0.1468170396138872,"theta":-0.006678715745488119,"vega":0.0019253491229370885,"rho":-0.0005431018077049462,"breakevenPct":48.10399807001254},{"delta":0.2,"premium":0.1955875436670717,"strike":2.2352526200243026,"iv":1.866965424407741,"gamma":0.21125718902432378,"theta":-0.006259266175532639,"vega":0.002404814723752798,"rho":-0.0006788652481064526,"breakevenPct":33.884438367674846},{"delta":0.25,"premium":0.19368918349309877,"strike":2.5631081650690124,"iv":1.2692920839254216,"gamma":0.315833826924276,"theta":-0.005628856190282084,"vega":0.00277938988277068,"rho":-0.0008080933300872023,"breakevenPct":23.195494924605725},{"delta":0.3,"premium":0.1781659647492812,"strike":2.718340352507188,"iv":1.016838332478079,"gamma":0.47900089855628725,"theta":-0.004690490459584027,"vega":0.0030008480973182624,"rho":-0.0009277812280888127,"breakevenPct":17.6604736545249},{"delta":0.35,"premium":0.16264274600546363,"strike":2.8735725399453638,"iv":0.7643845810307365,"gamma":0.6421679701882985,"theta":-0.0037521247288859706,"vega":0.003222306311865844,"rho":-0.0010474691260904231,"breakevenPct":12.125452384444078},{"delta":0.4,"premium":0.15847294286537783,"strike":3.013035296715966,"iv":0.5591962569247427,"gamma":0.7712605368148511,"theta":-0.002972554780656786,"vega":0.0033869589748649885,"rho":-0.0011754306496436927,"breakevenPct":7.469615758489848},{"delta":0.45,"premium":0.204134664898647,"strike":3.0832840998440725,"iv":0.5614616555218658,"gamma":0.7507959469685079,"theta":-0.0028899588803889286,"vega":0.003302285146984869,"rho":-0.0013397061243762788,"breakevenPct":6.672627716517814},{"delta":0.5,"premium":0.2497963869319162,"strike":3.153532902972179,"iv":0.5637270541189889,"gamma":0.7303313571221647,"theta":-0.002807362980121072,"vega":0.0032176113191047496,"rho":-0.0015039815991088647,"breakevenPct":5.875639674545781},{"delta":0.55,"premium":0.29545810896518543,"strike":3.2237817061002856,"iv":0.565992452716112,"gamma":0.7098667672758214,"theta":-0.0027247670798532142,"vega":0.0031329374912246297,"rho":-0.001668257073841451,"breakevenPct":5.078651632573746},{"delta":0.6,"premium":0.3411198309984546,"strike":3.2940305092283917,"iv":0.568257851313235,"gamma":0.6894021774294783,"theta":-0.0026421711795853575,"vega":0.0030482636633445102,"rho":-0.0018325325485740367,"breakevenPct":4.281663590601713},{"delta":0.65,"premium":0.3867815530317238,"strike":3.3642793123564982,"iv":0.5705232499103582,"gamma":0.668937587583135,"theta":-0.0025595752793175,"vega":0.002963589835464391,"rho":-0.0019968080233066228,"breakevenPct":3.4846755486296797},{"delta":0.7,"premium":0.4324432750649929,"strike":3.434528115484605,"iv":0.5727886485074812,"gamma":0.6484729977367919,"theta":-0.002476979379049643,"vega":0.0028789160075842713,"rho":-0.0021610834980392082,"breakevenPct":2.687687506657647}]},"raw":{"call":[{"delta":0.3,"premium":0.10265783201874568,"strike":3.4911405599375143,"iv":0.6680011765945615,"gamma":0.5838880792512603,"theta":-0.003493758653657275,"vega":0.0030618647849492034,"rho":0.0006642422136246775,"breakevenPct":16.492654520462242},{"delta":0.35,"premium":0.126647113682903,"strike":3.4111762877236567,"iv":0.6526639612584232,"gamma":0.6121869917795475,"theta":-0.0034784934869921376,"vega":0.0031169177343225015,"rho":0.0007715575852073754,"breakevenPct":14.678230191460608},{"delta":0.4,"premium":0.15063639534706036,"strike":3.3312120155097986,"iv":0.6373267459222849,"gamma":0.6404859043078347,"theta":-0.003463228320327,"vega":0.0031719706836957997,"rho":0.0008788729567900732,"breakevenPct":12.863805862458971},{"delta":0.45,"premium":0.17462567701121767,"strike":3.251247743295941,"iv":0.6219895305861466,"gamma":0.6687848168361218,"theta":-0.0034479631536618624,"vega":0.0032270236330690974,"rho":0.000986188328372771,"breakevenPct":11.049381533457336},{"delta":0.5,"premium":0.19861495867537501,"strike":3.1712834710820834,"iv":0.6066523152500083,"gamma":0.697083729364409,"theta":-0.0034326979869967245,"vega":0.0032820765824423956,"rho":0.0010935036999554688,"breakevenPct":9.2349572044557},{"delta":0.55,"premium":0.22260424033953236,"strike":3.0913191988682254,"iv":0.5913150999138699,"gamma":0.7253826418926961,"theta":-0.003417432820331587,"vega":0.0033371295318156934,"rho":0.0012008190715381666,"breakevenPct":7.4205328754540645},{"delta":0.6,"premium":0.24659352200368967,"strike":3.0113549266543678,"iv":0.5759778845777316,"gamma":0.7536815544209833,"theta":-0.0034021676536664493,"vega":0.0033921824811889915,"rho":0.0013081344431208645,"breakevenPct":5.606108546452431}],"put":[{"delta":0.1,"premium":0.18071725835123723,"strike":1.3430355010742332,"iv":3.5352869983394575,"gamma":0.08237689020345068,"theta":-0.0070981653154435975,"vega":0.0014458835221213791,"rho":-0.00040733836730343976,"breakevenPct":62.32355777235021},{"delta":0.15,"premium":0.18815240100915445,"strike":1.7891440605492677,"iv":2.7011262113735994,"gamma":0.1468170396138872,"theta":-0.006678715745488119,"vega":0.0019253491229370885,"rho":-0.0005431018077049462,"breakevenPct":48.10399807001254},{"delta":0.2,"premium":0.1955875436670717,"strike":2.2352526200243026,"iv":1.866965424407741,"gamma":0.21125718902432378,"theta":-0.006259266175532639,"vega":0.002404814723752798,"rho":-0.0006788652481064526,"breakevenPct":33.884438367674846},{"delta":0.25,"premium":0.19368918349309877,"strike":2.5631081650690124,"iv":1.2692920839254216,"gamma":0.315833826924276,"theta":-0.005628856190282084,"vega":0.00277938988277068,"rho":-0.0008080933300872023,"breakevenPct":23.195494924605725},{"delta":0.3,"premium":0.1781659647492812,"strike":2.718340352507188,"iv":1.016838332478079,"gamma":0.47900089855628725,"theta":-0.004690490459584027,"vega":0.0030008480973182624,"rho":-0.0009277812280888127,"breakevenPct":17.6604736545249},{"delta":0.35,"premium":0.16264274600546363,"strike":2.8735725399453638,"iv":0.7643845810307365,"gamma":0.6421679701882985,"theta":-0.0037521247288859706,"vega":0.003222306311865844,"rho":-0.0010474691260904231,"breakevenPct":12.125452384444078},{"delta":0.4,"premium":0.15847294286537783,"strike":3.013035296715966,"iv":0.5591962569247427,"gamma":0.7712605368148511,"theta":-0.002972554780656786,"vega":0.0033869589748649885,"rho":-0.0011754306496436927,"breakevenPct":7.469615758489848},{"delta":0.45,"premium":0.204134664898647,"strike":3.0832840998440725,"iv":0.5614616555218658,"gamma":0.7507959469685079,"theta":-0.0028899588803889286,"vega":0.003302285146984869,"rho":-0.0013397061243762788,"breakevenPct":6.672627716517814},{"delta":0.5,"premium":0.2497963869319162,"strike":3.153532902972179,"iv":0.5637270541189889,"gamma":0.7303313571221647,"theta":-0.002807362980121072,"vega":0.0032176113191047496,"rho":-0.0015039815991088647,"breakevenPct":5.875639674545781},{"delta":0.55,"premium":0.29545810896518543,"strike":3.2237817061002856,"iv":0.565992452716112,"gamma":0.7098667672758214,"theta":-0.0027247670798532142,"vega":0.0031329374912246297,"rho":-0.001668257073841451,"breakevenPct":5.078651632573746},{"delta":0.6,"premium":0.3411198309984546,"strike":3.2940305092283917,"iv":0.568257851313235,"gamma":0.6894021774294783,"theta":-0.0026421711795853575,"vega":0.0030482636633445102,"rho":-0.0018325325485740367,"breakevenPct":4.281663590601713},{"delta":0.65,"premium":0.3867815530317238,"strike":3.3642793123564982,"iv":0.5705232499103582,"gamma":0.668937587583135,"theta":-0.0025595752793175,"vega":0.002963589835464391,"rho":-0.0019968080233066228,"breakevenPct":3.4846755486296797},{"delta":0.7,"premium":0.4324432750649929,"strike":3.434528115484605,"iv":0.5727886485074812,"gamma":0.6484729977367919,"theta":-0.002476979379049643,"vega":0.0028789160075842713,"rho":-0.0021610834980392082,"breakevenPct":2.687687506657647}]}},"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"}}