{"symbol":"NIO","url":"https://intraalpha.com/companies/NIO","capturedAt":"2026-10-21T17:47:45.256Z","state":"ready","quote":{"symbol":"NIO","last_price":3.335,"prev_close":3.43,"regular_close":3.335,"change":-0.095,"change_pct":-2.7697,"regular_change":-0.095,"regular_change_pct":-2.7697,"extended_change":0,"extended_change_pct":0,"bid":3.33,"ask":3.34,"bid_size":122800,"ask_size":95600,"volume":20112783,"vwap":3.337434,"open":3.37,"high":3.385,"low":3.31,"close":3.335,"trade_count":31949,"last_trade_at":"2026-10-21T17:47:41.113249326Z","last_quote_at":"2026-10-21T17:47:35.847491844Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:41.01741689-04:00","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":{"symbol":"NIO","fetched_at":"2026-10-21T17:47:44.039854+00:00","name":"Nio Inc Class A ADR","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"China","description":"NIO Inc. designs, develops, manufactures, and sells smart electric vehicles in mainland China, Hong Kong, the United States, the United Kingdom, and Germany. The company is headquartered in Shanghai, China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8481683000,"ebitda":3411818000,"pe_ratio":null,"peg_ratio":null,"book_value":0.243,"dividend_per_share":null,"dividend_yield":null,"eps":-0.25,"revenue_ttm":114113634000,"gross_profit_ttm":19809972000,"profit_margin":-0.0417,"operating_margin_ttm":-0.0108,"return_on_assets_ttm":-0.0202,"return_on_equity_ttm":-0.453,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.691,"analyst_target_price":6.28,"analyst_number":5,"beta":0.924,"fifty_two_week_high":7.54,"fifty_two_week_low":3.36,"fifty_day_ma":3.883,"two_hundred_day_ma":4.965,"shares_outstanding":2357167000,"forward_pe":64.94,"price_to_sales":0.0743,"price_to_book":15.15,"ev_to_revenue":0.419,"ev_to_ebitda":-0.608},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:44.039854+00:00"},"optionObservedAt":"2026-10-21T17:35:42.850Z","bars":[{"c":3.5307,"h":3.6,"l":3.52,"n":159,"o":3.57,"t":"2026-10-14T08:00:00Z","v":125592,"vw":3.575316},{"c":3.53,"h":3.5307,"l":3.53,"n":8,"o":3.5307,"t":"2026-10-14T08:05:00Z","v":1901,"vw":3.53008},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-14T08:10:00Z","v":900,"vw":3.54},{"c":3.53,"h":3.54,"l":3.53,"n":2,"o":3.54,"t":"2026-10-14T08:35:00Z","v":480,"vw":3.537167},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-14T08:45:00Z","v":1520,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-14T08:50:00Z","v":100,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-14T08:55:00Z","v":140,"vw":3.53},{"c":3.54,"h":3.54,"l":3.52,"n":119,"o":3.53,"t":"2026-10-14T09:00:00Z","v":73598,"vw":3.5327},{"c":3.55,"h":3.55,"l":3.54,"n":69,"o":3.54,"t":"2026-10-14T09:10:00Z","v":41206,"vw":3.54321},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-14T09:15:00Z","v":1500,"vw":3.55},{"c":3.54,"h":3.55,"l":3.54,"n":23,"o":3.55,"t":"2026-10-14T09:20:00Z","v":6628,"vw":3.540156},{"c":3.54,"h":3.54,"l":3.54,"n":5,"o":3.54,"t":"2026-10-14T09:25:00Z","v":1003,"vw":3.54},{"c":3.538,"h":3.54,"l":3.538,"n":5,"o":3.54,"t":"2026-10-14T09:30:00Z","v":1002,"vw":3.539},{"c":3.5307,"h":3.5307,"l":3.5307,"n":1,"o":3.5307,"t":"2026-10-14T09:35:00Z","v":100,"vw":3.5307},{"c":3.53,"h":3.53,"l":3.53,"n":7,"o":3.53,"t":"2026-10-14T09:40:00Z","v":3193,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-14T09:50:00Z","v":175,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-10-14T10:15:00Z","v":374,"vw":3.54},{"c":3.54,"h":3.54,"l":3.53,"n":20,"o":3.53,"t":"2026-10-14T10:25:00Z","v":28699,"vw":3.533882},{"c":3.5405,"h":3.5405,"l":3.5405,"n":1,"o":3.5405,"t":"2026-10-14T10:40:00Z","v":300,"vw":3.5405},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-14T10:45:00Z","v":500,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-14T10:55:00Z","v":100,"vw":3.55},{"c":3.55,"h":3.55,"l":3.5403,"n":35,"o":3.55,"t":"2026-10-14T11:00:00Z","v":17553,"vw":3.54349},{"c":3.5409,"h":3.55,"l":3.5409,"n":3,"o":3.55,"t":"2026-10-14T11:05:00Z","v":1999,"vw":3.545452},{"c":3.55,"h":3.55,"l":3.5401,"n":18,"o":3.5498,"t":"2026-10-14T11:10:00Z","v":6390,"vw":3.542306},{"c":3.5499,"h":3.55,"l":3.5499,"n":6,"o":3.55,"t":"2026-10-14T11:15:00Z","v":2513,"vw":3.54996},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-14T11:25:00Z","v":250,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-10-14T11:30:00Z","v":505,"vw":3.54},{"c":3.5401,"h":3.5401,"l":3.5401,"n":2,"o":3.5401,"t":"2026-10-14T11:35:00Z","v":1010,"vw":3.5401},{"c":3.5401,"h":3.5401,"l":3.5401,"n":4,"o":3.5401,"t":"2026-10-14T11:40:00Z","v":201,"vw":3.5401},{"c":3.55,"h":3.55,"l":3.54,"n":12,"o":3.5407,"t":"2026-10-14T11:45:00Z","v":9643,"vw":3.541551},{"c":3.55,"h":3.55,"l":3.5499,"n":84,"o":3.55,"t":"2026-10-14T11:50:00Z","v":29869,"vw":3.549967},{"c":3.5404,"h":3.56,"l":3.5404,"n":21,"o":3.56,"t":"2026-10-14T11:55:00Z","v":8304,"vw":3.549931},{"c":3.5408,"h":3.55,"l":3.54,"n":11,"o":3.54,"t":"2026-10-14T12:00:00Z","v":2850,"vw":3.546273},{"c":3.5405,"h":3.5405,"l":3.5405,"n":3,"o":3.5405,"t":"2026-10-14T12:05:00Z","v":1073,"vw":3.5405},{"c":3.5404,"h":3.5404,"l":3.54,"n":3,"o":3.54,"t":"2026-10-14T12:10:00Z","v":5508,"vw":3.540364},{"c":3.56,"h":3.56,"l":3.5485,"n":54,"o":3.5485,"t":"2026-10-14T12:15:00Z","v":19362,"vw":3.55596},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-14T12:20:00Z","v":1000,"vw":3.56},{"c":3.56,"h":3.56,"l":3.55,"n":7,"o":3.55,"t":"2026-10-14T12:25:00Z","v":2894,"vw":3.558255},{"c":3.52,"h":3.55,"l":3.51,"n":312,"o":3.55,"t":"2026-10-14T12:30:00Z","v":181145,"vw":3.528263},{"c":3.5103,"h":3.52,"l":3.5,"n":283,"o":3.51,"t":"2026-10-14T12:35:00Z","v":191700,"vw":3.513721},{"c":3.5108,"h":3.52,"l":3.51,"n":20,"o":3.5185,"t":"2026-10-14T12:40:00Z","v":20069,"vw":3.51185},{"c":3.5,"h":3.52,"l":3.5,"n":213,"o":3.5197,"t":"2026-10-14T12:45:00Z","v":98215,"vw":3.510142},{"c":3.5,"h":3.51,"l":3.5,"n":98,"o":3.5,"t":"2026-10-14T12:50:00Z","v":72491,"vw":3.504274},{"c":3.51,"h":3.51,"l":3.5,"n":48,"o":3.5,"t":"2026-10-14T12:55:00Z","v":21589,"vw":3.500302},{"c":3.5007,"h":3.51,"l":3.5,"n":46,"o":3.51,"t":"2026-10-14T13:00:00Z","v":26458,"vw":3.508362},{"c":3.5001,"h":3.51,"l":3.5,"n":12,"o":3.5,"t":"2026-10-14T13:05:00Z","v":1832,"vw":3.505717},{"c":3.5,"h":3.51,"l":3.5,"n":22,"o":3.51,"t":"2026-10-14T13:10:00Z","v":23260,"vw":3.501194},{"c":3.51,"h":3.51,"l":3.5,"n":20,"o":3.5098,"t":"2026-10-14T13:15:00Z","v":1885,"vw":3.505899},{"c":3.53,"h":3.53,"l":3.5,"n":67,"o":3.51,"t":"2026-10-14T13:20:00Z","v":43228,"vw":3.511365},{"c":3.53,"h":3.54,"l":3.51,"n":247,"o":3.53,"t":"2026-10-14T13:25:00Z","v":102120,"vw":3.521773},{"c":3.505,"h":3.55,"l":3.505,"n":1098,"o":3.53,"t":"2026-10-14T13:30:00Z","v":858916,"vw":3.529258},{"c":3.5099,"h":3.51,"l":3.49,"n":526,"o":3.51,"t":"2026-10-14T13:35:00Z","v":404442,"vw":3.500698},{"c":3.52,"h":3.525,"l":3.5,"n":597,"o":3.505,"t":"2026-10-14T13:40:00Z","v":381574,"vw":3.516606},{"c":3.515,"h":3.53,"l":3.51,"n":417,"o":3.525,"t":"2026-10-14T13:45:00Z","v":242050,"vw":3.521341},{"c":3.51,"h":3.52,"l":3.5,"n":475,"o":3.515,"t":"2026-10-14T13:50:00Z","v":315553,"vw":3.510105},{"c":3.485,"h":3.51,"l":3.48,"n":591,"o":3.51,"t":"2026-10-14T13:55:00Z","v":428841,"vw":3.50023},{"c":3.49,"h":3.5,"l":3.47,"n":710,"o":3.49,"t":"2026-10-14T14:00:00Z","v":595540,"vw":3.483917},{"c":3.4818,"h":3.4999,"l":3.475,"n":822,"o":3.485,"t":"2026-10-14T14:05:00Z","v":772482,"vw":3.488359},{"c":3.475,"h":3.49,"l":3.47,"n":465,"o":3.485,"t":"2026-10-14T14:10:00Z","v":361856,"vw":3.477934},{"c":3.485,"h":3.5,"l":3.475,"n":553,"o":3.48,"t":"2026-10-14T14:15:00Z","v":503987,"vw":3.487417},{"c":3.485,"h":3.49,"l":3.48,"n":351,"o":3.485,"t":"2026-10-14T14:20:00Z","v":165043,"vw":3.482907},{"c":3.49,"h":3.5,"l":3.48,"n":648,"o":3.485,"t":"2026-10-14T14:25:00Z","v":508381,"vw":3.488232},{"c":3.485,"h":3.49,"l":3.48,"n":296,"o":3.485,"t":"2026-10-14T14:30:00Z","v":84495,"vw":3.483894},{"c":3.48,"h":3.49,"l":3.48,"n":273,"o":3.485,"t":"2026-10-14T14:35:00Z","v":88964,"vw":3.485607},{"c":3.49,"h":3.49,"l":3.48,"n":405,"o":3.48,"t":"2026-10-14T14:40:00Z","v":183247,"vw":3.482475},{"c":3.49,"h":3.5,"l":3.48,"n":548,"o":3.485,"t":"2026-10-14T14:45:00Z","v":424626,"vw":3.490596},{"c":3.4801,"h":3.495,"l":3.48,"n":436,"o":3.49,"t":"2026-10-14T14:50:00Z","v":143467,"vw":3.488601},{"c":3.475,"h":3.49,"l":3.47,"n":434,"o":3.48,"t":"2026-10-14T14:55:00Z","v":210849,"vw":3.479386},{"c":3.46,"h":3.48,"l":3.46,"n":742,"o":3.47,"t":"2026-10-14T15:00:00Z","v":569687,"vw":3.466223},{"c":3.457,"h":3.4672,"l":3.45,"n":621,"o":3.46,"t":"2026-10-14T15:05:00Z","v":233334,"vw":3.457055},{"c":3.465,"h":3.47,"l":3.45,"n":444,"o":3.455,"t":"2026-10-14T15:10:00Z","v":181225,"vw":3.460474},{"c":3.47,"h":3.47,"l":3.46,"n":352,"o":3.47,"t":"2026-10-14T15:15:00Z","v":89049,"vw":3.464476},{"c":3.47,"h":3.47,"l":3.46,"n":288,"o":3.465,"t":"2026-10-14T15:20:00Z","v":131830,"vw":3.463592},{"c":3.465,"h":3.47,"l":3.46,"n":339,"o":3.465,"t":"2026-10-14T15:25:00Z","v":120290,"vw":3.463472},{"c":3.465,"h":3.4799,"l":3.46,"n":764,"o":3.46,"t":"2026-10-14T15:30:00Z","v":541036,"vw":3.469128},{"c":3.4599,"h":3.47,"l":3.45,"n":606,"o":3.465,"t":"2026-10-14T15:35:00Z","v":537957,"vw":3.460111},{"c":3.4556,"h":3.46,"l":3.45,"n":593,"o":3.455,"t":"2026-10-14T15:40:00Z","v":666217,"vw":3.457612},{"c":3.445,"h":3.46,"l":3.44,"n":663,"o":3.45,"t":"2026-10-14T15:45:00Z","v":557766,"vw":3.450836},{"c":3.4499,"h":3.45,"l":3.44,"n":321,"o":3.4499,"t":"2026-10-14T15:50:00Z","v":156935,"vw":3.444026},{"c":3.44,"h":3.45,"l":3.44,"n":314,"o":3.445,"t":"2026-10-14T15:55:00Z","v":105908,"vw":3.44226},{"c":3.435,"h":3.45,"l":3.43,"n":502,"o":3.45,"t":"2026-10-14T16:00:00Z","v":260122,"vw":3.436914},{"c":3.45,"h":3.45,"l":3.43,"n":409,"o":3.435,"t":"2026-10-14T16:05:00Z","v":181713,"vw":3.440045},{"c":3.43,"h":3.45,"l":3.43,"n":411,"o":3.445,"t":"2026-10-14T16:10:00Z","v":295479,"vw":3.439128},{"c":3.44,"h":3.445,"l":3.43,"n":518,"o":3.435,"t":"2026-10-14T16:15:00Z","v":764962,"vw":3.434452},{"c":3.445,"h":3.45,"l":3.43,"n":313,"o":3.4385,"t":"2026-10-14T16:20:00Z","v":600973,"vw":3.440352},{"c":3.445,"h":3.45,"l":3.44,"n":206,"o":3.44,"t":"2026-10-14T16:25:00Z","v":46803,"vw":3.444133},{"c":3.435,"h":3.45,"l":3.43,"n":426,"o":3.44,"t":"2026-10-14T16:30:00Z","v":178868,"vw":3.438573},{"c":3.43,"h":3.44,"l":3.42,"n":746,"o":3.435,"t":"2026-10-14T16:35:00Z","v":942773,"vw":3.429276},{"c":3.42,"h":3.43,"l":3.42,"n":361,"o":3.425,"t":"2026-10-14T16:40:00Z","v":330808,"vw":3.422231},{"c":3.42,"h":3.43,"l":3.42,"n":305,"o":3.422,"t":"2026-10-14T16:45:00Z","v":311346,"vw":3.422823},{"c":3.425,"h":3.43,"l":3.42,"n":359,"o":3.42,"t":"2026-10-14T16:50:00Z","v":138607,"vw":3.426515},{"c":3.425,"h":3.43,"l":3.42,"n":312,"o":3.43,"t":"2026-10-14T16:55:00Z","v":116432,"vw":3.422414},{"c":3.435,"h":3.44,"l":3.42,"n":480,"o":3.425,"t":"2026-10-14T17:00:00Z","v":509705,"vw":3.426746},{"c":3.435,"h":3.44,"l":3.43,"n":253,"o":3.43,"t":"2026-10-14T17:05:00Z","v":55652,"vw":3.431982},{"c":3.4272,"h":3.4366,"l":3.42,"n":386,"o":3.435,"t":"2026-10-14T17:10:00Z","v":189145,"vw":3.429353},{"c":3.425,"h":3.43,"l":3.42,"n":217,"o":3.4233,"t":"2026-10-14T17:15:00Z","v":75769,"vw":3.42503},{"c":3.43,"h":3.43,"l":3.42,"n":282,"o":3.43,"t":"2026-10-14T17:20:00Z","v":61251,"vw":3.424339},{"c":3.43,"h":3.43,"l":3.42,"n":305,"o":3.425,"t":"2026-10-14T17:25:00Z","v":62043,"vw":3.423458},{"c":3.415,"h":3.43,"l":3.41,"n":627,"o":3.42,"t":"2026-10-14T17:30:00Z","v":400804,"vw":3.418209},{"c":3.4101,"h":3.42,"l":3.41,"n":427,"o":3.415,"t":"2026-10-14T17:35:00Z","v":154437,"vw":3.4115},{"c":3.42,"h":3.42,"l":3.41,"n":369,"o":3.41,"t":"2026-10-14T17:40:00Z","v":114443,"vw":3.411723},{"c":3.409,"h":3.42,"l":3.4,"n":725,"o":3.4163,"t":"2026-10-14T17:45:00Z","v":564128,"vw":3.409243},{"c":3.4,"h":3.41,"l":3.39,"n":992,"o":3.4042,"t":"2026-10-14T17:50:00Z","v":1638424,"vw":3.401695},{"c":3.3929,"h":3.4,"l":3.38,"n":900,"o":3.3905,"t":"2026-10-14T17:55:00Z","v":1620893,"vw":3.390664},{"c":3.3931,"h":3.4,"l":3.39,"n":689,"o":3.3999,"t":"2026-10-14T18:00:00Z","v":582362,"vw":3.39252},{"c":3.3967,"h":3.405,"l":3.39,"n":473,"o":3.395,"t":"2026-10-14T18:05:00Z","v":350400,"vw":3.398876},{"c":3.405,"h":3.41,"l":3.39,"n":401,"o":3.395,"t":"2026-10-14T18:10:00Z","v":234971,"vw":3.398324},{"c":3.4002,"h":3.41,"l":3.4,"n":306,"o":3.4005,"t":"2026-10-14T18:15:00Z","v":109615,"vw":3.403329},{"c":3.405,"h":3.41,"l":3.4,"n":329,"o":3.405,"t":"2026-10-14T18:20:00Z","v":123635,"vw":3.406419},{"c":3.4,"h":3.41,"l":3.4,"n":263,"o":3.405,"t":"2026-10-14T18:25:00Z","v":115245,"vw":3.404516},{"c":3.395,"h":3.41,"l":3.39,"n":476,"o":3.4,"t":"2026-10-14T18:30:00Z","v":582641,"vw":3.399758},{"c":3.395,"h":3.4,"l":3.39,"n":323,"o":3.39,"t":"2026-10-14T18:35:00Z","v":111846,"vw":3.394364},{"c":3.39,"h":3.4,"l":3.39,"n":345,"o":3.39,"t":"2026-10-14T18:40:00Z","v":117996,"vw":3.393574},{"c":3.3933,"h":3.4,"l":3.39,"n":400,"o":3.39,"t":"2026-10-14T18:45:00Z","v":105260,"vw":3.391843},{"c":3.391,"h":3.4,"l":3.39,"n":313,"o":3.3929,"t":"2026-10-14T18:50:00Z","v":77191,"vw":3.394211},{"c":3.4,"h":3.4,"l":3.39,"n":316,"o":3.39,"t":"2026-10-14T18:55:00Z","v":157869,"vw":3.397163},{"c":3.39,"h":3.4,"l":3.38,"n":718,"o":3.395,"t":"2026-10-14T19:00:00Z","v":839293,"vw":3.390905},{"c":3.3887,"h":3.4,"l":3.38,"n":827,"o":3.39,"t":"2026-10-14T19:05:00Z","v":816119,"vw":3.389675},{"c":3.395,"h":3.4,"l":3.385,"n":399,"o":3.3899,"t":"2026-10-14T19:10:00Z","v":292833,"vw":3.394826},{"c":3.4,"h":3.4,"l":3.39,"n":372,"o":3.39,"t":"2026-10-14T19:15:00Z","v":206758,"vw":3.397395},{"c":3.4099,"h":3.41,"l":3.4,"n":399,"o":3.4,"t":"2026-10-14T19:20:00Z","v":612429,"vw":3.402867},{"c":3.405,"h":3.41,"l":3.4,"n":367,"o":3.41,"t":"2026-10-14T19:25:00Z","v":129694,"vw":3.406383},{"c":3.395,"h":3.41,"l":3.39,"n":568,"o":3.4,"t":"2026-10-14T19:30:00Z","v":333216,"vw":3.399895},{"c":3.385,"h":3.4,"l":3.38,"n":919,"o":3.3999,"t":"2026-10-14T19:35:00Z","v":946669,"vw":3.392393},{"c":3.39,"h":3.39,"l":3.38,"n":814,"o":3.385,"t":"2026-10-14T19:40:00Z","v":488539,"vw":3.388135},{"c":3.385,"h":3.4,"l":3.38,"n":1094,"o":3.385,"t":"2026-10-14T19:45:00Z","v":1025030,"vw":3.390228},{"c":3.385,"h":3.4,"l":3.38,"n":1111,"o":3.3899,"t":"2026-10-14T19:50:00Z","v":1174495,"vw":3.391362},{"c":3.4,"h":3.4,"l":3.38,"n":2219,"o":3.385,"t":"2026-10-14T19:55:00Z","v":1869920,"vw":3.392144},{"c":3.41,"h":3.41,"l":3.39,"n":392,"o":3.4,"t":"2026-10-14T20:00:00Z","v":2062606,"vw":3.408848},{"c":3.4,"h":3.42,"l":3.4,"n":249,"o":3.4,"t":"2026-10-14T20:05:00Z","v":197313,"vw":3.410804},{"c":3.41,"h":3.41,"l":3.39,"n":281,"o":3.41,"t":"2026-10-14T20:10:00Z","v":166633,"vw":3.404857},{"c":3.4,"h":3.41,"l":3.4,"n":207,"o":3.4,"t":"2026-10-14T20:15:00Z","v":130295,"vw":3.405768},{"c":3.4,"h":3.41,"l":3.4,"n":187,"o":3.4,"t":"2026-10-14T20:20:00Z","v":106121,"vw":3.404837},{"c":3.41,"h":3.41,"l":3.4,"n":106,"o":3.4,"t":"2026-10-14T20:25:00Z","v":59131,"vw":3.404927},{"c":3.4,"h":3.41,"l":3.4,"n":99,"o":3.41,"t":"2026-10-14T20:30:00Z","v":55060,"vw":3.40501},{"c":3.41,"h":3.41,"l":3.4,"n":191,"o":3.4,"t":"2026-10-14T20:35:00Z","v":107150,"vw":3.405103},{"c":3.41,"h":3.41,"l":3.4,"n":204,"o":3.4,"t":"2026-10-14T20:40:00Z","v":118278,"vw":3.40501},{"c":3.4,"h":3.41,"l":3.4,"n":161,"o":3.4,"t":"2026-10-14T20:45:00Z","v":87477,"vw":3.404462},{"c":3.4,"h":3.41,"l":3.39,"n":111,"o":3.4,"t":"2026-10-14T20:50:00Z","v":75186,"vw":3.398297},{"c":3.39,"h":3.4,"l":3.39,"n":147,"o":3.39,"t":"2026-10-14T20:55:00Z","v":79286,"vw":3.394924},{"c":3.3901,"h":3.4,"l":3.39,"n":70,"o":3.391,"t":"2026-10-14T21:00:00Z","v":29858,"vw":3.394914},{"c":3.398,"h":3.3999,"l":3.398,"n":8,"o":3.3999,"t":"2026-10-14T21:05:00Z","v":1847,"vw":3.399628},{"c":3.39,"h":3.3993,"l":3.39,"n":13,"o":3.3993,"t":"2026-10-14T21:10:00Z","v":8579,"vw":3.391983},{"c":3.3985,"h":3.3985,"l":3.3985,"n":4,"o":3.3985,"t":"2026-10-14T21:15:00Z","v":7084,"vw":3.3985},{"c":3.3993,"h":3.4,"l":3.39,"n":6,"o":3.4,"t":"2026-10-14T21:20:00Z","v":3030,"vw":3.397464},{"c":3.39,"h":3.3998,"l":3.39,"n":6,"o":3.39,"t":"2026-10-14T21:25:00Z","v":3562,"vw":3.394201},{"c":3.39,"h":3.4,"l":3.39,"n":7,"o":3.3997,"t":"2026-10-14T21:30:00Z","v":10888,"vw":3.391991},{"c":3.3919,"h":3.3994,"l":3.39,"n":8,"o":3.39,"t":"2026-10-14T21:35:00Z","v":8835,"vw":3.391142},{"c":3.39,"h":3.3915,"l":3.39,"n":10,"o":3.39,"t":"2026-10-14T21:40:00Z","v":7293,"vw":3.391034},{"c":3.3994,"h":3.3994,"l":3.39,"n":4,"o":3.39,"t":"2026-10-14T21:50:00Z","v":1985,"vw":3.398116},{"c":3.4,"h":3.4,"l":3.39,"n":6,"o":3.39,"t":"2026-10-14T21:55:00Z","v":20329,"vw":3.399901},{"c":3.3999,"h":3.3999,"l":3.3985,"n":7,"o":3.3985,"t":"2026-10-14T22:00:00Z","v":33217,"vw":3.399773},{"c":3.3908,"h":3.3993,"l":3.3908,"n":5,"o":3.3993,"t":"2026-10-14T22:05:00Z","v":6013,"vw":3.392341},{"c":3.391,"h":3.391,"l":3.391,"n":1,"o":3.391,"t":"2026-10-14T22:10:00Z","v":1000,"vw":3.391},{"c":3.3909,"h":3.4,"l":3.39,"n":19,"o":3.3909,"t":"2026-10-14T22:15:00Z","v":6103,"vw":3.39063},{"c":3.39,"h":3.398,"l":3.39,"n":6,"o":3.39,"t":"2026-10-14T22:20:00Z","v":15819,"vw":3.390051},{"c":3.399,"h":3.4,"l":3.39,"n":25,"o":3.39,"t":"2026-10-14T22:25:00Z","v":6853,"vw":3.391655},{"c":3.4,"h":3.4,"l":3.39,"n":7,"o":3.39,"t":"2026-10-14T22:30:00Z","v":3139,"vw":3.390537},{"c":3.4,"h":3.4,"l":3.3991,"n":4,"o":3.3991,"t":"2026-10-14T22:35:00Z","v":1576,"vw":3.399157},{"c":3.39,"h":3.4,"l":3.3801,"n":67,"o":3.3985,"t":"2026-10-14T22:40:00Z","v":22412,"vw":3.390437},{"c":3.38,"h":3.385,"l":3.38,"n":32,"o":3.385,"t":"2026-10-14T22:45:00Z","v":13836,"vw":3.380613},{"c":3.3898,"h":3.3898,"l":3.38,"n":11,"o":3.3816,"t":"2026-10-14T22:50:00Z","v":7467,"vw":3.381917},{"c":3.385,"h":3.385,"l":3.38,"n":6,"o":3.385,"t":"2026-10-14T22:55:00Z","v":4386,"vw":3.383079},{"c":3.3801,"h":3.39,"l":3.38,"n":15,"o":3.3897,"t":"2026-10-14T23:00:00Z","v":11695,"vw":3.381249},{"c":3.39,"h":3.39,"l":3.38,"n":16,"o":3.39,"t":"2026-10-14T23:05:00Z","v":14403,"vw":3.381717},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-14T23:10:00Z","v":1100,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-14T23:15:00Z","v":150,"vw":3.39},{"c":3.39,"h":3.39,"l":3.38,"n":7,"o":3.38,"t":"2026-10-14T23:20:00Z","v":3538,"vw":3.382311},{"c":3.3715,"h":3.38,"l":3.37,"n":219,"o":3.38,"t":"2026-10-14T23:25:00Z","v":186510,"vw":3.379787},{"c":3.38,"h":3.39,"l":3.37,"n":82,"o":3.38,"t":"2026-10-14T23:30:00Z","v":33571,"vw":3.379765},{"c":3.3703,"h":3.38,"l":3.3702,"n":21,"o":3.38,"t":"2026-10-14T23:35:00Z","v":7479,"vw":3.378007},{"c":3.38,"h":3.38,"l":3.37,"n":58,"o":3.3715,"t":"2026-10-14T23:40:00Z","v":53550,"vw":3.370706},{"c":3.3715,"h":3.38,"l":3.37,"n":14,"o":3.3794,"t":"2026-10-14T23:45:00Z","v":2181,"vw":3.373588},{"c":3.3794,"h":3.3794,"l":3.37,"n":7,"o":3.37,"t":"2026-10-14T23:50:00Z","v":4605,"vw":3.371226},{"c":3.36,"h":3.38,"l":3.36,"n":103,"o":3.38,"t":"2026-10-14T23:55:00Z","v":78019,"vw":3.370491},{"c":3.39,"h":3.41,"l":3.38,"n":542,"o":3.38,"t":"2026-10-15T08:00:00Z","v":127029,"vw":3.390056},{"c":3.39,"h":3.4,"l":3.38,"n":21,"o":3.38,"t":"2026-10-15T08:05:00Z","v":12106,"vw":3.390317},{"c":3.39,"h":3.4,"l":3.39,"n":31,"o":3.39,"t":"2026-10-15T08:10:00Z","v":14694,"vw":3.390145},{"c":3.38,"h":3.39,"l":3.38,"n":20,"o":3.39,"t":"2026-10-15T08:15:00Z","v":12291,"vw":3.387402},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-10-15T08:20:00Z","v":2546,"vw":3.38},{"c":3.3892,"h":3.39,"l":3.3892,"n":7,"o":3.39,"t":"2026-10-15T08:25:00Z","v":2846,"vw":3.389903},{"c":3.4,"h":3.4,"l":3.39,"n":36,"o":3.39,"t":"2026-10-15T08:30:00Z","v":17171,"vw":3.39038},{"c":3.39,"h":3.4,"l":3.39,"n":60,"o":3.4,"t":"2026-10-15T08:35:00Z","v":29594,"vw":3.398951},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-15T08:40:00Z","v":277,"vw":3.4},{"c":3.39,"h":3.4,"l":3.39,"n":11,"o":3.39,"t":"2026-10-15T08:45:00Z","v":7200,"vw":3.390578},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-15T08:50:00Z","v":505,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-15T09:30:00Z","v":350,"vw":3.4},{"c":3.4,"h":3.4,"l":3.3992,"n":8,"o":3.3992,"t":"2026-10-15T09:35:00Z","v":4040,"vw":3.399832},{"c":3.3902,"h":3.3902,"l":3.3902,"n":2,"o":3.3902,"t":"2026-10-15T09:40:00Z","v":141,"vw":3.3902},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-15T09:45:00Z","v":11794,"vw":3.4},{"c":3.39,"h":3.4,"l":3.39,"n":2,"o":3.4,"t":"2026-10-15T09:55:00Z","v":300,"vw":3.393333},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-15T10:05:00Z","v":500,"vw":3.4},{"c":3.3901,"h":3.3901,"l":3.3901,"n":1,"o":3.3901,"t":"2026-10-15T10:10:00Z","v":350,"vw":3.3901},{"c":3.4,"h":3.4,"l":3.39,"n":4,"o":3.39,"t":"2026-10-15T10:15:00Z","v":1815,"vw":3.393306},{"c":3.4,"h":3.4,"l":3.4,"n":22,"o":3.4,"t":"2026-10-15T10:20:00Z","v":8195,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-15T10:25:00Z","v":500,"vw":3.4},{"c":3.4095,"h":3.4095,"l":3.4,"n":38,"o":3.4,"t":"2026-10-15T10:30:00Z","v":54501,"vw":3.400035},{"c":3.4001,"h":3.4001,"l":3.4,"n":3,"o":3.4,"t":"2026-10-15T10:35:00Z","v":277,"vw":3.40005},{"c":3.4,"h":3.41,"l":3.4,"n":92,"o":3.41,"t":"2026-10-15T10:40:00Z","v":31317,"vw":3.405793},{"c":3.4,"h":3.4,"l":3.39,"n":88,"o":3.4,"t":"2026-10-15T10:45:00Z","v":49580,"vw":3.395159},{"c":3.41,"h":3.41,"l":3.4,"n":206,"o":3.4,"t":"2026-10-15T10:50:00Z","v":66348,"vw":3.406016},{"c":3.41,"h":3.41,"l":3.4,"n":192,"o":3.4,"t":"2026-10-15T10:55:00Z","v":114160,"vw":3.405074},{"c":3.3915,"h":3.405,"l":3.39,"n":225,"o":3.405,"t":"2026-10-15T11:00:00Z","v":118445,"vw":3.394001},{"c":3.3999,"h":3.4,"l":3.39,"n":35,"o":3.3915,"t":"2026-10-15T11:05:00Z","v":15202,"vw":3.391215},{"c":3.38,"h":3.4,"l":3.38,"n":78,"o":3.39,"t":"2026-10-15T11:10:00Z","v":29431,"vw":3.392634},{"c":3.4,"h":3.4,"l":3.38,"n":45,"o":3.3801,"t":"2026-10-15T11:15:00Z","v":14412,"vw":3.391325},{"c":3.4,"h":3.4,"l":3.39,"n":46,"o":3.39,"t":"2026-10-15T11:20:00Z","v":20261,"vw":3.399077},{"c":3.4,"h":3.4,"l":3.3903,"n":15,"o":3.4,"t":"2026-10-15T11:25:00Z","v":9184,"vw":3.398717},{"c":3.4,"h":3.4085,"l":3.395,"n":32,"o":3.395,"t":"2026-10-15T11:30:00Z","v":13944,"vw":3.399921},{"c":3.4,"h":3.4019,"l":3.4,"n":14,"o":3.4,"t":"2026-10-15T11:35:00Z","v":3822,"vw":3.400316},{"c":3.4,"h":3.41,"l":3.4,"n":21,"o":3.4,"t":"2026-10-15T11:40:00Z","v":3663,"vw":3.400277},{"c":3.4006,"h":3.4099,"l":3.4,"n":8,"o":3.4,"t":"2026-10-15T11:45:00Z","v":1231,"vw":3.4042},{"c":3.41,"h":3.41,"l":3.4,"n":3,"o":3.4,"t":"2026-10-15T11:50:00Z","v":220,"vw":3.405},{"c":3.41,"h":3.41,"l":3.409,"n":2,"o":3.409,"t":"2026-10-15T11:55:00Z","v":300,"vw":3.409667},{"c":3.39,"h":3.4098,"l":3.39,"n":39,"o":3.4098,"t":"2026-10-15T12:00:00Z","v":16666,"vw":3.400625},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-15T12:10:00Z","v":323,"vw":3.4},{"c":3.4,"h":3.4,"l":3.39,"n":12,"o":3.3904,"t":"2026-10-15T12:15:00Z","v":5617,"vw":3.391058},{"c":3.39,"h":3.3905,"l":3.39,"n":34,"o":3.39,"t":"2026-10-15T12:20:00Z","v":8799,"vw":3.390012},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-15T12:25:00Z","v":2702,"vw":3.4},{"c":3.39,"h":3.3915,"l":3.3885,"n":105,"o":3.3907,"t":"2026-10-15T12:30:00Z","v":26797,"vw":3.390064},{"c":3.4,"h":3.4,"l":3.39,"n":10,"o":3.3915,"t":"2026-10-15T12:35:00Z","v":4145,"vw":3.397192},{"c":3.4,"h":3.4,"l":3.39,"n":20,"o":3.3985,"t":"2026-10-15T12:40:00Z","v":5220,"vw":3.397834},{"c":3.4,"h":3.4,"l":3.3999,"n":25,"o":3.4,"t":"2026-10-15T12:45:00Z","v":11534,"vw":3.399997},{"c":3.41,"h":3.41,"l":3.3995,"n":44,"o":3.4,"t":"2026-10-15T12:50:00Z","v":28205,"vw":3.402944},{"c":3.41,"h":3.41,"l":3.4,"n":10,"o":3.41,"t":"2026-10-15T12:55:00Z","v":5401,"vw":3.400694},{"c":3.4019,"h":3.402,"l":3.4,"n":26,"o":3.4,"t":"2026-10-15T13:00:00Z","v":9440,"vw":3.400526},{"c":3.4,"h":3.41,"l":3.4,"n":11,"o":3.4,"t":"2026-10-15T13:05:00Z","v":3561,"vw":3.400874},{"c":3.4,"h":3.4,"l":3.39,"n":47,"o":3.4,"t":"2026-10-15T13:10:00Z","v":16189,"vw":3.397006},{"c":3.39,"h":3.4,"l":3.39,"n":6,"o":3.4,"t":"2026-10-15T13:15:00Z","v":5305,"vw":3.391509},{"c":3.39,"h":3.4,"l":3.39,"n":9,"o":3.4,"t":"2026-10-15T13:20:00Z","v":5261,"vw":3.392588},{"c":3.41,"h":3.41,"l":3.39,"n":77,"o":3.39,"t":"2026-10-15T13:25:00Z","v":27528,"vw":3.402966},{"c":3.4401,"h":3.45,"l":3.405,"n":1872,"o":3.405,"t":"2026-10-15T13:30:00Z","v":1999700,"vw":3.430302},{"c":3.4503,"h":3.47,"l":3.44,"n":1444,"o":3.44,"t":"2026-10-15T13:35:00Z","v":1273556,"vw":3.45623},{"c":3.4401,"h":3.46,"l":3.44,"n":432,"o":3.4514,"t":"2026-10-15T13:40:00Z","v":208170,"vw":3.451263},{"c":3.465,"h":3.47,"l":3.43,"n":634,"o":3.4417,"t":"2026-10-15T13:45:00Z","v":535145,"vw":3.449639},{"c":3.4333,"h":3.47,"l":3.43,"n":555,"o":3.47,"t":"2026-10-15T13:50:00Z","v":327139,"vw":3.448158},{"c":3.425,"h":3.44,"l":3.42,"n":410,"o":3.44,"t":"2026-10-15T13:55:00Z","v":197555,"vw":3.430117},{"c":3.44,"h":3.45,"l":3.42,"n":453,"o":3.42,"t":"2026-10-15T14:00:00Z","v":413782,"vw":3.434603},{"c":3.4535,"h":3.46,"l":3.44,"n":620,"o":3.44,"t":"2026-10-15T14:05:00Z","v":259822,"vw":3.449755},{"c":3.435,"h":3.46,"l":3.43,"n":843,"o":3.455,"t":"2026-10-15T14:10:00Z","v":281805,"vw":3.447767},{"c":3.44,"h":3.44,"l":3.43,"n":358,"o":3.435,"t":"2026-10-15T14:15:00Z","v":121690,"vw":3.435242},{"c":3.425,"h":3.44,"l":3.42,"n":555,"o":3.4314,"t":"2026-10-15T14:20:00Z","v":344432,"vw":3.430171},{"c":3.41,"h":3.43,"l":3.41,"n":491,"o":3.4229,"t":"2026-10-15T14:25:00Z","v":192713,"vw":3.422674},{"c":3.425,"h":3.43,"l":3.41,"n":707,"o":3.41,"t":"2026-10-15T14:30:00Z","v":367094,"vw":3.42166},{"c":3.435,"h":3.44,"l":3.42,"n":404,"o":3.425,"t":"2026-10-15T14:35:00Z","v":153070,"vw":3.430718},{"c":3.455,"h":3.47,"l":3.43,"n":813,"o":3.44,"t":"2026-10-15T14:40:00Z","v":724993,"vw":3.45571},{"c":3.47,"h":3.47,"l":3.45,"n":901,"o":3.455,"t":"2026-10-15T14:45:00Z","v":1078621,"vw":3.463753},{"c":3.47,"h":3.48,"l":3.46,"n":464,"o":3.465,"t":"2026-10-15T14:50:00Z","v":311854,"vw":3.470303},{"c":3.47,"h":3.48,"l":3.46,"n":584,"o":3.4717,"t":"2026-10-15T14:55:00Z","v":338529,"vw":3.472071},{"c":3.47,"h":3.48,"l":3.46,"n":583,"o":3.4703,"t":"2026-10-15T15:00:00Z","v":521256,"vw":3.470511},{"c":3.49,"h":3.5,"l":3.47,"n":830,"o":3.4702,"t":"2026-10-15T15:05:00Z","v":673115,"vw":3.479894},{"c":3.495,"h":3.51,"l":3.49,"n":1637,"o":3.4934,"t":"2026-10-15T15:10:00Z","v":2816738,"vw":3.49944},{"c":3.4901,"h":3.51,"l":3.48,"n":1166,"o":3.5,"t":"2026-10-15T15:15:00Z","v":934598,"vw":3.493842},{"c":3.4721,"h":3.495,"l":3.4701,"n":760,"o":3.492,"t":"2026-10-15T15:20:00Z","v":596850,"vw":3.483852},{"c":3.4658,"h":3.48,"l":3.46,"n":404,"o":3.47,"t":"2026-10-15T15:25:00Z","v":165110,"vw":3.469104},{"c":3.4728,"h":3.475,"l":3.46,"n":369,"o":3.465,"t":"2026-10-15T15:30:00Z","v":179679,"vw":3.467578},{"c":3.473,"h":3.48,"l":3.47,"n":247,"o":3.475,"t":"2026-10-15T15:35:00Z","v":69137,"vw":3.474637},{"c":3.465,"h":3.48,"l":3.4601,"n":440,"o":3.475,"t":"2026-10-15T15:40:00Z","v":194669,"vw":3.471086},{"c":3.465,"h":3.47,"l":3.46,"n":394,"o":3.465,"t":"2026-10-15T15:45:00Z","v":251386,"vw":3.462179},{"c":3.465,"h":3.47,"l":3.46,"n":269,"o":3.46,"t":"2026-10-15T15:50:00Z","v":81062,"vw":3.464142},{"c":3.47,"h":3.47,"l":3.46,"n":277,"o":3.46,"t":"2026-10-15T15:55:00Z","v":72885,"vw":3.465901},{"c":3.45,"h":3.47,"l":3.45,"n":401,"o":3.465,"t":"2026-10-15T16:00:00Z","v":229975,"vw":3.456455},{"c":3.4513,"h":3.46,"l":3.45,"n":983,"o":3.4509,"t":"2026-10-15T16:05:00Z","v":804837,"vw":3.450852},{"c":3.44,"h":3.46,"l":3.44,"n":485,"o":3.45,"t":"2026-10-15T16:10:00Z","v":306052,"vw":3.449801},{"c":3.45,"h":3.45,"l":3.44,"n":176,"o":3.44,"t":"2026-10-15T16:15:00Z","v":38367,"vw":3.445121},{"c":3.445,"h":3.45,"l":3.44,"n":162,"o":3.445,"t":"2026-10-15T16:20:00Z","v":61070,"vw":3.448049},{"c":3.4414,"h":3.45,"l":3.44,"n":185,"o":3.445,"t":"2026-10-15T16:25:00Z","v":54410,"vw":3.445073},{"c":3.445,"h":3.45,"l":3.44,"n":147,"o":3.4422,"t":"2026-10-15T16:30:00Z","v":50676,"vw":3.444154},{"c":3.45,"h":3.46,"l":3.44,"n":440,"o":3.4429,"t":"2026-10-15T16:35:00Z","v":259250,"vw":3.450771},{"c":3.455,"h":3.46,"l":3.45,"n":369,"o":3.45,"t":"2026-10-15T16:40:00Z","v":218469,"vw":3.451438},{"c":3.455,"h":3.46,"l":3.45,"n":167,"o":3.455,"t":"2026-10-15T16:45:00Z","v":39738,"vw":3.453207},{"c":3.4501,"h":3.46,"l":3.45,"n":213,"o":3.46,"t":"2026-10-15T16:50:00Z","v":51179,"vw":3.45433},{"c":3.455,"h":3.46,"l":3.45,"n":262,"o":3.4503,"t":"2026-10-15T16:55:00Z","v":251281,"vw":3.454997},{"c":3.455,"h":3.46,"l":3.45,"n":276,"o":3.46,"t":"2026-10-15T17:00:00Z","v":53824,"vw":3.454835},{"c":3.455,"h":3.46,"l":3.45,"n":154,"o":3.46,"t":"2026-10-15T17:05:00Z","v":33211,"vw":3.45484},{"c":3.455,"h":3.46,"l":3.45,"n":173,"o":3.456,"t":"2026-10-15T17:10:00Z","v":195809,"vw":3.457301},{"c":3.4576,"h":3.46,"l":3.45,"n":153,"o":3.4501,"t":"2026-10-15T17:15:00Z","v":56768,"vw":3.456842},{"c":3.45,"h":3.46,"l":3.45,"n":241,"o":3.4599,"t":"2026-10-15T17:20:00Z","v":104647,"vw":3.45489},{"c":3.45,"h":3.46,"l":3.445,"n":441,"o":3.455,"t":"2026-10-15T17:25:00Z","v":299688,"vw":3.451165},{"c":3.455,"h":3.46,"l":3.45,"n":198,"o":3.455,"t":"2026-10-15T17:30:00Z","v":43832,"vw":3.453843},{"c":3.45,"h":3.46,"l":3.45,"n":308,"o":3.4572,"t":"2026-10-15T17:35:00Z","v":167595,"vw":3.453676},{"c":3.455,"h":3.46,"l":3.45,"n":269,"o":3.455,"t":"2026-10-15T17:40:00Z","v":59974,"vw":3.455125},{"c":3.4501,"h":3.46,"l":3.45,"n":255,"o":3.455,"t":"2026-10-15T17:45:00Z","v":588932,"vw":3.453108},{"c":3.4501,"h":3.46,"l":3.45,"n":210,"o":3.45,"t":"2026-10-15T17:50:00Z","v":43805,"vw":3.453379},{"c":3.45,"h":3.46,"l":3.45,"n":303,"o":3.4501,"t":"2026-10-15T17:55:00Z","v":269893,"vw":3.454888},{"c":3.455,"h":3.46,"l":3.45,"n":238,"o":3.46,"t":"2026-10-15T18:00:00Z","v":54787,"vw":3.455133},{"c":3.45,"h":3.46,"l":3.45,"n":220,"o":3.455,"t":"2026-10-15T18:05:00Z","v":99355,"vw":3.455186},{"c":3.4501,"h":3.46,"l":3.44,"n":469,"o":3.4523,"t":"2026-10-15T18:10:00Z","v":566886,"vw":3.450436},{"c":3.4509,"h":3.46,"l":3.45,"n":195,"o":3.46,"t":"2026-10-15T18:15:00Z","v":70311,"vw":3.453987},{"c":3.45,"h":3.46,"l":3.45,"n":267,"o":3.45,"t":"2026-10-15T18:20:00Z","v":105329,"vw":3.453536},{"c":3.455,"h":3.46,"l":3.45,"n":218,"o":3.4517,"t":"2026-10-15T18:25:00Z","v":51866,"vw":3.454688},{"c":3.4599,"h":3.46,"l":3.45,"n":392,"o":3.46,"t":"2026-10-15T18:30:00Z","v":152307,"vw":3.455062},{"c":3.46,"h":3.46,"l":3.45,"n":177,"o":3.455,"t":"2026-10-15T18:35:00Z","v":39018,"vw":3.457303},{"c":3.46,"h":3.47,"l":3.46,"n":534,"o":3.46,"t":"2026-10-15T18:40:00Z","v":254504,"vw":3.462264},{"c":3.5001,"h":3.51,"l":3.46,"n":1270,"o":3.47,"t":"2026-10-15T18:45:00Z","v":1808876,"vw":3.494332},{"c":3.515,"h":3.525,"l":3.5,"n":1141,"o":3.5,"t":"2026-10-15T18:50:00Z","v":1858606,"vw":3.511256},{"c":3.505,"h":3.52,"l":3.5,"n":736,"o":3.5178,"t":"2026-10-15T18:55:00Z","v":920420,"vw":3.512529},{"c":3.525813,"h":3.53,"l":3.505,"n":777,"o":3.505,"t":"2026-10-15T19:00:00Z","v":825622,"vw":3.521175},{"c":3.5228,"h":3.55,"l":3.52,"n":1170,"o":3.5258,"t":"2026-10-15T19:05:00Z","v":1581679,"vw":3.535261},{"c":3.5199,"h":3.53,"l":3.51,"n":580,"o":3.5201,"t":"2026-10-15T19:10:00Z","v":285695,"vw":3.521204},{"c":3.52,"h":3.52,"l":3.51,"n":366,"o":3.52,"t":"2026-10-15T19:15:00Z","v":200949,"vw":3.517448},{"c":3.51,"h":3.53,"l":3.51,"n":546,"o":3.515,"t":"2026-10-15T19:20:00Z","v":360854,"vw":3.519268},{"c":3.505,"h":3.52,"l":3.5,"n":672,"o":3.51,"t":"2026-10-15T19:25:00Z","v":326173,"vw":3.509146},{"c":3.505,"h":3.51,"l":3.5,"n":289,"o":3.505,"t":"2026-10-15T19:30:00Z","v":73654,"vw":3.504262},{"c":3.505,"h":3.51,"l":3.5,"n":380,"o":3.505,"t":"2026-10-15T19:35:00Z","v":256978,"vw":3.504575},{"c":3.515,"h":3.52,"l":3.5,"n":532,"o":3.505,"t":"2026-10-15T19:40:00Z","v":604272,"vw":3.512141},{"c":3.515,"h":3.52,"l":3.51,"n":474,"o":3.515,"t":"2026-10-15T19:45:00Z","v":316938,"vw":3.516988},{"c":3.51,"h":3.515,"l":3.5,"n":883,"o":3.515,"t":"2026-10-15T19:50:00Z","v":725481,"vw":3.507875},{"c":3.495,"h":3.51,"l":3.49,"n":2282,"o":3.51,"t":"2026-10-15T19:55:00Z","v":2334369,"vw":3.497676},{"c":3.5,"h":3.5,"l":3.49,"n":146,"o":3.5,"t":"2026-10-15T20:00:00Z","v":2027334,"vw":3.499819},{"c":3.5,"h":3.5,"l":3.49,"n":100,"o":3.5,"t":"2026-10-15T20:05:00Z","v":97128,"vw":3.494063},{"c":3.49,"h":3.5,"l":3.49,"n":107,"o":3.5,"t":"2026-10-15T20:10:00Z","v":79017,"vw":3.494331},{"c":3.5,"h":3.5,"l":3.49,"n":74,"o":3.49,"t":"2026-10-15T20:15:00Z","v":64115,"vw":3.495598},{"c":3.5,"h":3.5,"l":3.49,"n":85,"o":3.49,"t":"2026-10-15T20:20:00Z","v":62041,"vw":3.494946},{"c":3.49,"h":3.5,"l":3.49,"n":107,"o":3.5,"t":"2026-10-15T20:25:00Z","v":89613,"vw":3.495735},{"c":3.5,"h":3.5,"l":3.49,"n":57,"o":3.5,"t":"2026-10-15T20:30:00Z","v":39460,"vw":3.49335},{"c":3.4985,"h":3.5,"l":3.49,"n":42,"o":3.5,"t":"2026-10-15T20:35:00Z","v":24510,"vw":3.497672},{"c":3.4994,"h":3.4994,"l":3.4915,"n":2,"o":3.4915,"t":"2026-10-15T20:40:00Z","v":1100,"vw":3.495091},{"c":3.4908,"h":3.4908,"l":3.49,"n":5,"o":3.49,"t":"2026-10-15T20:45:00Z","v":776,"vw":3.490392},{"c":3.4908,"h":3.4908,"l":3.4908,"n":5,"o":3.4908,"t":"2026-10-15T20:50:00Z","v":334,"vw":3.4908},{"c":3.49,"h":3.5,"l":3.49,"n":4,"o":3.5,"t":"2026-10-15T20:55:00Z","v":1179,"vw":3.498484},{"c":3.4991,"h":3.5,"l":3.4991,"n":5,"o":3.5,"t":"2026-10-15T21:00:00Z","v":4479,"vw":3.499592},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-15T21:05:00Z","v":20000,"vw":3.49},{"c":3.4915,"h":3.5,"l":3.4915,"n":13,"o":3.5,"t":"2026-10-15T21:15:00Z","v":9590,"vw":3.499141},{"c":3.49,"h":3.5,"l":3.49,"n":4,"o":3.5,"t":"2026-10-15T21:20:00Z","v":1349,"vw":3.498708},{"c":3.4901,"h":3.4901,"l":3.49,"n":20,"o":3.49,"t":"2026-10-15T21:25:00Z","v":20047,"vw":3.49005},{"c":3.4993,"h":3.5,"l":3.4993,"n":4,"o":3.5,"t":"2026-10-15T21:30:00Z","v":1950,"vw":3.499902},{"c":3.4991,"h":3.4991,"l":3.49,"n":5,"o":3.49,"t":"2026-10-15T21:35:00Z","v":387,"vw":3.493033},{"c":3.49,"h":3.5,"l":3.49,"n":2,"o":3.5,"t":"2026-10-15T21:40:00Z","v":1200,"vw":3.491667},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-15T21:45:00Z","v":300,"vw":3.5},{"c":3.5,"h":3.5,"l":3.4907,"n":6,"o":3.4998,"t":"2026-10-15T21:50:00Z","v":1186,"vw":3.49593},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-15T21:55:00Z","v":5000,"vw":3.49},{"c":3.4999,"h":3.5,"l":3.4999,"n":4,"o":3.5,"t":"2026-10-15T22:00:00Z","v":2700,"vw":3.499996},{"c":3.5,"h":3.5,"l":3.499,"n":3,"o":3.499,"t":"2026-10-15T22:15:00Z","v":800,"vw":3.499375},{"c":3.5,"h":3.5,"l":3.4998,"n":2,"o":3.4998,"t":"2026-10-15T22:20:00Z","v":250,"vw":3.49992},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-15T22:35:00Z","v":200,"vw":3.5},{"c":3.49,"h":3.4991,"l":3.49,"n":19,"o":3.4991,"t":"2026-10-15T22:40:00Z","v":4446,"vw":3.491615},{"c":3.499,"h":3.4998,"l":3.4988,"n":9,"o":3.499,"t":"2026-10-15T22:45:00Z","v":1391,"vw":3.499131},{"c":3.4909,"h":3.4985,"l":3.4909,"n":2,"o":3.4985,"t":"2026-10-15T22:50:00Z","v":1648,"vw":3.492053},{"c":3.499,"h":3.499,"l":3.49,"n":6,"o":3.49,"t":"2026-10-15T22:55:00Z","v":19639,"vw":3.490054},{"c":3.4985,"h":3.4985,"l":3.4985,"n":3,"o":3.4985,"t":"2026-10-15T23:00:00Z","v":128,"vw":3.4985},{"c":3.4998,"h":3.4998,"l":3.4998,"n":1,"o":3.4998,"t":"2026-10-15T23:05:00Z","v":500,"vw":3.4998},{"c":3.49,"h":3.495,"l":3.49,"n":27,"o":3.495,"t":"2026-10-15T23:20:00Z","v":9118,"vw":3.490277},{"c":3.48,"h":3.49,"l":3.48,"n":48,"o":3.49,"t":"2026-10-15T23:30:00Z","v":16594,"vw":3.488949},{"c":3.4885,"h":3.4885,"l":3.4885,"n":1,"o":3.4885,"t":"2026-10-15T23:45:00Z","v":400,"vw":3.4885},{"c":3.478,"h":3.48,"l":3.478,"n":22,"o":3.48,"t":"2026-10-15T23:55:00Z","v":8865,"vw":3.479885},{"c":3.53,"h":3.56,"l":3.51,"n":203,"o":3.54,"t":"2026-10-16T08:00:00Z","v":67054,"vw":3.529683},{"c":3.52,"h":3.54,"l":3.51,"n":31,"o":3.53,"t":"2026-10-16T08:05:00Z","v":9405,"vw":3.518307},{"c":3.52,"h":3.52,"l":3.52,"n":10,"o":3.52,"t":"2026-10-16T08:10:00Z","v":4900,"vw":3.52},{"c":3.52,"h":3.53,"l":3.52,"n":8,"o":3.52,"t":"2026-10-16T08:15:00Z","v":1305,"vw":3.525385},{"c":3.52,"h":3.53,"l":3.52,"n":6,"o":3.53,"t":"2026-10-16T08:20:00Z","v":1212,"vw":3.528324},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-16T08:25:00Z","v":100,"vw":3.52},{"c":3.522,"h":3.522,"l":3.52,"n":8,"o":3.52,"t":"2026-10-16T08:40:00Z","v":4210,"vw":3.520964},{"c":3.5218,"h":3.53,"l":3.52,"n":8,"o":3.53,"t":"2026-10-16T08:45:00Z","v":4113,"vw":3.529112},{"c":3.52,"h":3.52,"l":3.52,"n":10,"o":3.52,"t":"2026-10-16T09:00:00Z","v":3972,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":7,"o":3.52,"t":"2026-10-16T09:10:00Z","v":951,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-16T09:15:00Z","v":120,"vw":3.52},{"c":3.51,"h":3.52,"l":3.51,"n":26,"o":3.52,"t":"2026-10-16T09:20:00Z","v":11741,"vw":3.511844},{"c":3.5105,"h":3.5105,"l":3.5105,"n":1,"o":3.5105,"t":"2026-10-16T09:30:00Z","v":400,"vw":3.5105},{"c":3.5201,"h":3.5201,"l":3.51,"n":29,"o":3.511,"t":"2026-10-16T09:35:00Z","v":15798,"vw":3.519259},{"c":3.52,"h":3.52,"l":3.52,"n":6,"o":3.52,"t":"2026-10-16T09:45:00Z","v":5380,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":4,"o":3.52,"t":"2026-10-16T09:50:00Z","v":3580,"vw":3.52},{"c":3.51,"h":3.52,"l":3.51,"n":6,"o":3.51,"t":"2026-10-16T10:00:00Z","v":3500,"vw":3.512857},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-16T10:05:00Z","v":8929,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":26,"o":3.51,"t":"2026-10-16T10:10:00Z","v":21800,"vw":3.51},{"c":3.51,"h":3.52,"l":3.5,"n":109,"o":3.5,"t":"2026-10-16T10:15:00Z","v":66228,"vw":3.513793},{"c":3.51,"h":3.52,"l":3.51,"n":35,"o":3.52,"t":"2026-10-16T10:20:00Z","v":14149,"vw":3.514772},{"c":3.5193,"h":3.52,"l":3.51,"n":9,"o":3.52,"t":"2026-10-16T10:25:00Z","v":7851,"vw":3.516122},{"c":3.5101,"h":3.512,"l":3.51,"n":15,"o":3.51,"t":"2026-10-16T10:30:00Z","v":9912,"vw":3.510288},{"c":3.52,"h":3.52,"l":3.51,"n":2,"o":3.51,"t":"2026-10-16T10:35:00Z","v":700,"vw":3.517143},{"c":3.52,"h":3.52,"l":3.51,"n":9,"o":3.51,"t":"2026-10-16T10:40:00Z","v":2407,"vw":3.511622},{"c":3.52,"h":3.52,"l":3.51,"n":5,"o":3.51,"t":"2026-10-16T10:45:00Z","v":1336,"vw":3.511497},{"c":3.511,"h":3.52,"l":3.511,"n":3,"o":3.52,"t":"2026-10-16T10:50:00Z","v":305,"vw":3.5155},{"c":3.5115,"h":3.5115,"l":3.5,"n":63,"o":3.51,"t":"2026-10-16T11:00:00Z","v":23046,"vw":3.508811},{"c":3.51,"h":3.5124,"l":3.51,"n":27,"o":3.51,"t":"2026-10-16T11:05:00Z","v":5537,"vw":3.510488},{"c":3.51,"h":3.52,"l":3.5,"n":232,"o":3.51,"t":"2026-10-16T11:10:00Z","v":203500,"vw":3.514865},{"c":3.51,"h":3.52,"l":3.51,"n":155,"o":3.52,"t":"2026-10-16T11:15:00Z","v":88326,"vw":3.514801},{"c":3.51,"h":3.512,"l":3.51,"n":11,"o":3.51,"t":"2026-10-16T11:20:00Z","v":5600,"vw":3.510823},{"c":3.52,"h":3.52,"l":3.51,"n":5,"o":3.51,"t":"2026-10-16T11:25:00Z","v":2400,"vw":3.514167},{"c":3.5115,"h":3.52,"l":3.51,"n":8,"o":3.51,"t":"2026-10-16T11:30:00Z","v":2827,"vw":3.512179},{"c":3.5108,"h":3.5193,"l":3.5107,"n":8,"o":3.512,"t":"2026-10-16T11:35:00Z","v":2023,"vw":3.51349},{"c":3.52,"h":3.52,"l":3.5108,"n":5,"o":3.5108,"t":"2026-10-16T11:40:00Z","v":1457,"vw":3.517086},{"c":3.51,"h":3.5192,"l":3.51,"n":13,"o":3.5192,"t":"2026-10-16T11:55:00Z","v":2404,"vw":3.511522},{"c":3.515,"h":3.515,"l":3.51,"n":6,"o":3.51,"t":"2026-10-16T12:00:00Z","v":2643,"vw":3.510481},{"c":3.515,"h":3.515,"l":3.515,"n":3,"o":3.515,"t":"2026-10-16T12:05:00Z","v":300,"vw":3.515},{"c":3.5115,"h":3.515,"l":3.51,"n":7,"o":3.51,"t":"2026-10-16T12:10:00Z","v":2613,"vw":3.510827},{"c":3.515,"h":3.515,"l":3.51,"n":20,"o":3.515,"t":"2026-10-16T12:15:00Z","v":2012,"vw":3.512799},{"c":3.5105,"h":3.52,"l":3.51,"n":37,"o":3.515,"t":"2026-10-16T12:25:00Z","v":15360,"vw":3.511555},{"c":3.5115,"h":3.5115,"l":3.51,"n":25,"o":3.51,"t":"2026-10-16T12:30:00Z","v":8307,"vw":3.510065},{"c":3.5195,"h":3.5195,"l":3.5195,"n":1,"o":3.5195,"t":"2026-10-16T12:35:00Z","v":640,"vw":3.5195},{"c":3.5115,"h":3.52,"l":3.51,"n":10,"o":3.52,"t":"2026-10-16T12:40:00Z","v":823,"vw":3.517527},{"c":3.51,"h":3.5115,"l":3.51,"n":6,"o":3.5105,"t":"2026-10-16T12:45:00Z","v":2580,"vw":3.510943},{"c":3.5188,"h":3.5188,"l":3.5188,"n":1,"o":3.5188,"t":"2026-10-16T12:50:00Z","v":150,"vw":3.5188},{"c":3.5115,"h":3.5188,"l":3.51,"n":14,"o":3.51,"t":"2026-10-16T12:55:00Z","v":3457,"vw":3.511888},{"c":3.5115,"h":3.52,"l":3.51,"n":14,"o":3.52,"t":"2026-10-16T13:00:00Z","v":3473,"vw":3.512236},{"c":3.53,"h":3.54,"l":3.51,"n":162,"o":3.51,"t":"2026-10-16T13:05:00Z","v":139173,"vw":3.528057},{"c":3.53,"h":3.532,"l":3.53,"n":26,"o":3.53,"t":"2026-10-16T13:10:00Z","v":7499,"vw":3.530869},{"c":3.532,"h":3.54,"l":3.53,"n":60,"o":3.53,"t":"2026-10-16T13:15:00Z","v":13256,"vw":3.53122},{"c":3.54,"h":3.55,"l":3.53,"n":248,"o":3.5315,"t":"2026-10-16T13:20:00Z","v":49166,"vw":3.539764},{"c":3.54,"h":3.55,"l":3.54,"n":113,"o":3.55,"t":"2026-10-16T13:25:00Z","v":87770,"vw":3.543388},{"c":3.485,"h":3.545,"l":3.48,"n":1267,"o":3.54,"t":"2026-10-16T13:30:00Z","v":905885,"vw":3.519816},{"c":3.49,"h":3.49,"l":3.48,"n":326,"o":3.4885,"t":"2026-10-16T13:35:00Z","v":215058,"vw":3.486243},{"c":3.495,"h":3.5,"l":3.48,"n":267,"o":3.4814,"t":"2026-10-16T13:40:00Z","v":119379,"vw":3.490554},{"c":3.485,"h":3.5,"l":3.48,"n":343,"o":3.4901,"t":"2026-10-16T13:45:00Z","v":137940,"vw":3.489373},{"c":3.49,"h":3.495,"l":3.47,"n":539,"o":3.485,"t":"2026-10-16T13:50:00Z","v":276436,"vw":3.482196},{"c":3.4909,"h":3.5,"l":3.49,"n":306,"o":3.4942,"t":"2026-10-16T13:55:00Z","v":67276,"vw":3.492547},{"c":3.49,"h":3.5,"l":3.49,"n":367,"o":3.4909,"t":"2026-10-16T14:00:00Z","v":90922,"vw":3.4944},{"c":3.51,"h":3.51,"l":3.49,"n":509,"o":3.49,"t":"2026-10-16T14:05:00Z","v":203962,"vw":3.499484},{"c":3.505,"h":3.51,"l":3.5,"n":418,"o":3.51,"t":"2026-10-16T14:10:00Z","v":77279,"vw":3.503237},{"c":3.5,"h":3.51,"l":3.5,"n":505,"o":3.5,"t":"2026-10-16T14:15:00Z","v":113135,"vw":3.502555},{"c":3.51,"h":3.51,"l":3.49,"n":579,"o":3.505,"t":"2026-10-16T14:20:00Z","v":239784,"vw":3.500917},{"c":3.5001,"h":3.5172,"l":3.5,"n":532,"o":3.51,"t":"2026-10-16T14:25:00Z","v":253602,"vw":3.508916},{"c":3.505,"h":3.52,"l":3.5,"n":535,"o":3.505,"t":"2026-10-16T14:30:00Z","v":368611,"vw":3.509408},{"c":3.505,"h":3.51,"l":3.5,"n":288,"o":3.51,"t":"2026-10-16T14:35:00Z","v":61471,"vw":3.504108},{"c":3.5,"h":3.5072,"l":3.49,"n":498,"o":3.5,"t":"2026-10-16T14:40:00Z","v":150279,"vw":3.497822},{"c":3.4921,"h":3.5,"l":3.49,"n":364,"o":3.495,"t":"2026-10-16T14:45:00Z","v":67355,"vw":3.496188},{"c":3.49,"h":3.5,"l":3.49,"n":491,"o":3.49,"t":"2026-10-16T14:50:00Z","v":189027,"vw":3.491758},{"c":3.49,"h":3.5,"l":3.49,"n":297,"o":3.495,"t":"2026-10-16T14:55:00Z","v":45594,"vw":3.492974},{"c":3.48,"h":3.5,"l":3.48,"n":547,"o":3.49,"t":"2026-10-16T15:00:00Z","v":261711,"vw":3.488808},{"c":3.4714,"h":3.49,"l":3.47,"n":579,"o":3.485,"t":"2026-10-16T15:05:00Z","v":446403,"vw":3.480529},{"c":3.48,"h":3.48,"l":3.47,"n":318,"o":3.47,"t":"2026-10-16T15:10:00Z","v":130970,"vw":3.47873},{"c":3.485,"h":3.49,"l":3.47,"n":471,"o":3.479,"t":"2026-10-16T15:15:00Z","v":265586,"vw":3.481289},{"c":3.4625,"h":3.4868,"l":3.46,"n":440,"o":3.48,"t":"2026-10-16T15:20:00Z","v":289537,"vw":3.470921},{"c":3.4605,"h":3.47,"l":3.46,"n":295,"o":3.465,"t":"2026-10-16T15:25:00Z","v":51576,"vw":3.466561},{"c":3.47,"h":3.47,"l":3.46,"n":425,"o":3.465,"t":"2026-10-16T15:30:00Z","v":46531,"vw":3.465173},{"c":3.465,"h":3.47,"l":3.46,"n":875,"o":3.46,"t":"2026-10-16T15:35:00Z","v":314652,"vw":3.465521},{"c":3.46,"h":3.47,"l":3.45,"n":807,"o":3.465,"t":"2026-10-16T15:40:00Z","v":301790,"vw":3.460211},{"c":3.46,"h":3.47,"l":3.45,"n":457,"o":3.455,"t":"2026-10-16T15:45:00Z","v":235000,"vw":3.459348},{"c":3.4528,"h":3.46,"l":3.45,"n":384,"o":3.455,"t":"2026-10-16T15:50:00Z","v":54625,"vw":3.454219},{"c":3.445,"h":3.46,"l":3.44,"n":569,"o":3.455,"t":"2026-10-16T15:55:00Z","v":401918,"vw":3.450175},{"c":3.448,"h":3.45,"l":3.43,"n":533,"o":3.44,"t":"2026-10-16T16:00:00Z","v":267367,"vw":3.441714},{"c":3.4583,"h":3.46,"l":3.44,"n":392,"o":3.4432,"t":"2026-10-16T16:05:00Z","v":249927,"vw":3.449343},{"c":3.455,"h":3.46,"l":3.45,"n":231,"o":3.4566,"t":"2026-10-16T16:10:00Z","v":24858,"vw":3.453426},{"c":3.457,"h":3.46,"l":3.45,"n":393,"o":3.457,"t":"2026-10-16T16:15:00Z","v":174528,"vw":3.452635},{"c":3.452,"h":3.46,"l":3.45,"n":264,"o":3.455,"t":"2026-10-16T16:20:00Z","v":40490,"vw":3.454915},{"c":3.45,"h":3.46,"l":3.45,"n":313,"o":3.455,"t":"2026-10-16T16:25:00Z","v":88975,"vw":3.453061},{"c":3.44,"h":3.455,"l":3.44,"n":439,"o":3.455,"t":"2026-10-16T16:30:00Z","v":137212,"vw":3.44879},{"c":3.4412,"h":3.45,"l":3.44,"n":317,"o":3.44,"t":"2026-10-16T16:35:00Z","v":103684,"vw":3.44135},{"c":3.4401,"h":3.45,"l":3.44,"n":356,"o":3.445,"t":"2026-10-16T16:40:00Z","v":161390,"vw":3.441431},{"c":3.445,"h":3.45,"l":3.44,"n":326,"o":3.445,"t":"2026-10-16T16:45:00Z","v":51624,"vw":3.444692},{"c":3.4467,"h":3.45,"l":3.44,"n":294,"o":3.445,"t":"2026-10-16T16:50:00Z","v":86692,"vw":3.445086},{"c":3.445,"h":3.45,"l":3.44,"n":289,"o":3.44,"t":"2026-10-16T16:55:00Z","v":68220,"vw":3.44199},{"c":3.435,"h":3.45,"l":3.43,"n":551,"o":3.44,"t":"2026-10-16T17:00:00Z","v":539669,"vw":3.439886},{"c":3.435,"h":3.44,"l":3.43,"n":312,"o":3.435,"t":"2026-10-16T17:05:00Z","v":109035,"vw":3.434142},{"c":3.43,"h":3.44,"l":3.43,"n":340,"o":3.435,"t":"2026-10-16T17:10:00Z","v":171564,"vw":3.433844},{"c":3.43,"h":3.44,"l":3.42,"n":599,"o":3.434,"t":"2026-10-16T17:15:00Z","v":265570,"vw":3.428503},{"c":3.4305,"h":3.44,"l":3.42,"n":388,"o":3.425,"t":"2026-10-16T17:20:00Z","v":161162,"vw":3.431846},{"c":3.435,"h":3.44,"l":3.43,"n":269,"o":3.44,"t":"2026-10-16T17:25:00Z","v":59307,"vw":3.434001},{"c":3.44,"h":3.45,"l":3.43,"n":511,"o":3.435,"t":"2026-10-16T17:30:00Z","v":266153,"vw":3.441513},{"c":3.44,"h":3.45,"l":3.44,"n":436,"o":3.44,"t":"2026-10-16T17:35:00Z","v":221690,"vw":3.440971},{"c":3.44,"h":3.45,"l":3.44,"n":570,"o":3.4401,"t":"2026-10-16T17:40:00Z","v":212334,"vw":3.442231},{"c":3.4386,"h":3.45,"l":3.43,"n":391,"o":3.445,"t":"2026-10-16T17:45:00Z","v":133543,"vw":3.440011},{"c":3.44,"h":3.44,"l":3.43,"n":368,"o":3.44,"t":"2026-10-16T17:50:00Z","v":81508,"vw":3.435508},{"c":3.43,"h":3.44,"l":3.43,"n":334,"o":3.43,"t":"2026-10-16T17:55:00Z","v":141133,"vw":3.434267},{"c":3.425,"h":3.4399,"l":3.42,"n":332,"o":3.4328,"t":"2026-10-16T18:00:00Z","v":144884,"vw":3.428628},{"c":3.42,"h":3.43,"l":3.42,"n":288,"o":3.425,"t":"2026-10-16T18:05:00Z","v":70566,"vw":3.423654},{"c":3.42,"h":3.43,"l":3.42,"n":418,"o":3.42,"t":"2026-10-16T18:10:00Z","v":98257,"vw":3.423397},{"c":3.42,"h":3.43,"l":3.42,"n":401,"o":3.425,"t":"2026-10-16T18:15:00Z","v":62037,"vw":3.422063},{"c":3.4175,"h":3.425,"l":3.41,"n":681,"o":3.425,"t":"2026-10-16T18:20:00Z","v":322948,"vw":3.417337},{"c":3.42,"h":3.42,"l":3.41,"n":447,"o":3.415,"t":"2026-10-16T18:25:00Z","v":227590,"vw":3.418152},{"c":3.4199,"h":3.42,"l":3.41,"n":305,"o":3.415,"t":"2026-10-16T18:30:00Z","v":170907,"vw":3.414862},{"c":3.415,"h":3.42,"l":3.41,"n":303,"o":3.42,"t":"2026-10-16T18:35:00Z","v":94309,"vw":3.414453},{"c":3.415,"h":3.42,"l":3.41,"n":317,"o":3.4123,"t":"2026-10-16T18:40:00Z","v":76501,"vw":3.413712},{"c":3.405,"h":3.42,"l":3.4,"n":637,"o":3.41,"t":"2026-10-16T18:45:00Z","v":475715,"vw":3.410366},{"c":3.405,"h":3.41,"l":3.4,"n":321,"o":3.405,"t":"2026-10-16T18:50:00Z","v":82229,"vw":3.403382},{"c":3.4,"h":3.41,"l":3.4,"n":355,"o":3.4,"t":"2026-10-16T18:55:00Z","v":77619,"vw":3.403281},{"c":3.395,"h":3.41,"l":3.39,"n":742,"o":3.404,"t":"2026-10-16T19:00:00Z","v":539110,"vw":3.400285},{"c":3.39,"h":3.4,"l":3.39,"n":372,"o":3.39,"t":"2026-10-16T19:05:00Z","v":126401,"vw":3.395109},{"c":3.41,"h":3.41,"l":3.39,"n":401,"o":3.4,"t":"2026-10-16T19:10:00Z","v":373886,"vw":3.399686},{"c":3.4086,"h":3.41,"l":3.4,"n":287,"o":3.41,"t":"2026-10-16T19:15:00Z","v":140730,"vw":3.408343},{"c":3.39,"h":3.41,"l":3.39,"n":660,"o":3.4,"t":"2026-10-16T19:20:00Z","v":996617,"vw":3.398624},{"c":3.395,"h":3.4,"l":3.39,"n":378,"o":3.395,"t":"2026-10-16T19:25:00Z","v":78179,"vw":3.393808},{"c":3.395,"h":3.41,"l":3.39,"n":590,"o":3.395,"t":"2026-10-16T19:30:00Z","v":397843,"vw":3.399345},{"c":3.39,"h":3.4,"l":3.39,"n":727,"o":3.3975,"t":"2026-10-16T19:35:00Z","v":427776,"vw":3.391714},{"c":3.375,"h":3.4,"l":3.37,"n":1302,"o":3.39,"t":"2026-10-16T19:40:00Z","v":1049600,"vw":3.38401},{"c":3.375,"h":3.38,"l":3.365,"n":1427,"o":3.375,"t":"2026-10-16T19:45:00Z","v":1313685,"vw":3.371417},{"c":3.4018,"h":3.41,"l":3.37,"n":1379,"o":3.37,"t":"2026-10-16T19:50:00Z","v":1906754,"vw":3.3924},{"c":3.425,"h":3.43,"l":3.405,"n":3003,"o":3.405,"t":"2026-10-16T19:55:00Z","v":3379974,"vw":3.41639},{"c":3.42,"h":3.43,"l":3.41,"n":351,"o":3.43,"t":"2026-10-16T20:00:00Z","v":1681978,"vw":3.42905},{"c":3.43,"h":3.43,"l":3.41,"n":275,"o":3.41,"t":"2026-10-16T20:05:00Z","v":219960,"vw":3.425503},{"c":3.41,"h":3.43,"l":3.41,"n":245,"o":3.42,"t":"2026-10-16T20:10:00Z","v":162997,"vw":3.419177},{"c":3.41,"h":3.42,"l":3.41,"n":208,"o":3.42,"t":"2026-10-16T20:15:00Z","v":139381,"vw":3.415329},{"c":3.42,"h":3.42,"l":3.41,"n":204,"o":3.42,"t":"2026-10-16T20:20:00Z","v":138902,"vw":3.415114},{"c":3.42,"h":3.42,"l":3.41,"n":222,"o":3.41,"t":"2026-10-16T20:25:00Z","v":156429,"vw":3.415166},{"c":3.42,"h":3.42,"l":3.41,"n":184,"o":3.41,"t":"2026-10-16T20:30:00Z","v":121829,"vw":3.415093},{"c":3.41,"h":3.42,"l":3.41,"n":180,"o":3.41,"t":"2026-10-16T20:35:00Z","v":124032,"vw":3.414955},{"c":3.41,"h":3.42,"l":3.41,"n":35,"o":3.42,"t":"2026-10-16T20:40:00Z","v":30311,"vw":3.41331},{"c":3.4106,"h":3.42,"l":3.4106,"n":9,"o":3.4107,"t":"2026-10-16T20:45:00Z","v":5915,"vw":3.41498},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-16T20:50:00Z","v":4413,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":9,"o":3.42,"t":"2026-10-16T20:55:00Z","v":1038,"vw":3.42},{"c":3.4198,"h":3.4198,"l":3.4106,"n":4,"o":3.4106,"t":"2026-10-16T21:15:00Z","v":2097,"vw":3.411043},{"c":3.42,"h":3.42,"l":3.4106,"n":4,"o":3.4106,"t":"2026-10-16T21:20:00Z","v":11288,"vw":3.419584},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-16T21:25:00Z","v":350,"vw":3.41},{"c":3.4121,"h":3.42,"l":3.41,"n":13,"o":3.415,"t":"2026-10-16T21:30:00Z","v":924,"vw":3.414031},{"c":3.42,"h":3.4297,"l":3.42,"n":5,"o":3.4297,"t":"2026-10-16T21:40:00Z","v":6684,"vw":3.428839},{"c":3.4115,"h":3.4115,"l":3.4115,"n":3,"o":3.4115,"t":"2026-10-16T21:45:00Z","v":3012,"vw":3.4115},{"c":3.4195,"h":3.4195,"l":3.4195,"n":2,"o":3.4195,"t":"2026-10-16T21:50:00Z","v":160,"vw":3.4195},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-16T21:55:00Z","v":1042,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":6,"o":3.41,"t":"2026-10-16T22:00:00Z","v":9045,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-16T22:05:00Z","v":220,"vw":3.42},{"c":3.41,"h":3.41,"l":3.41,"n":5,"o":3.41,"t":"2026-10-16T22:10:00Z","v":2439,"vw":3.41},{"c":3.4102,"h":3.4197,"l":3.4102,"n":3,"o":3.4197,"t":"2026-10-16T22:15:00Z","v":301,"vw":3.413367},{"c":3.411,"h":3.4198,"l":3.411,"n":4,"o":3.4198,"t":"2026-10-16T22:20:00Z","v":1100,"vw":3.41188},{"c":3.42,"h":3.42,"l":3.41,"n":4,"o":3.41,"t":"2026-10-16T22:25:00Z","v":611,"vw":3.41287},{"c":3.41,"h":3.4106,"l":3.41,"n":8,"o":3.41,"t":"2026-10-16T22:30:00Z","v":4052,"vw":3.410276},{"c":3.4195,"h":3.4195,"l":3.4108,"n":3,"o":3.4108,"t":"2026-10-16T22:35:00Z","v":326,"vw":3.4166},{"c":3.4102,"h":3.4102,"l":3.4102,"n":1,"o":3.4102,"t":"2026-10-16T22:40:00Z","v":2750,"vw":3.4102},{"c":3.4195,"h":3.4195,"l":3.4195,"n":1,"o":3.4195,"t":"2026-10-16T22:50:00Z","v":200,"vw":3.4195},{"c":3.41,"h":3.42,"l":3.41,"n":4,"o":3.42,"t":"2026-10-16T22:55:00Z","v":4030,"vw":3.4105},{"c":3.412,"h":3.412,"l":3.412,"n":1,"o":3.412,"t":"2026-10-16T23:00:00Z","v":1550,"vw":3.412},{"c":3.41,"h":3.4199,"l":3.41,"n":5,"o":3.4199,"t":"2026-10-16T23:05:00Z","v":1317,"vw":3.418241},{"c":3.4,"h":3.41,"l":3.395,"n":36,"o":3.41,"t":"2026-10-16T23:10:00Z","v":10123,"vw":3.403034},{"c":3.4101,"h":3.4104,"l":3.4099,"n":9,"o":3.41,"t":"2026-10-16T23:15:00Z","v":3407,"vw":3.410082},{"c":3.42,"h":3.42,"l":3.41,"n":8,"o":3.41,"t":"2026-10-16T23:20:00Z","v":12304,"vw":3.418186},{"c":3.41,"h":3.42,"l":3.41,"n":12,"o":3.42,"t":"2026-10-16T23:25:00Z","v":3545,"vw":3.411298},{"c":3.4108,"h":3.4108,"l":3.4108,"n":2,"o":3.4108,"t":"2026-10-16T23:30:00Z","v":200,"vw":3.4108},{"c":3.4105,"h":3.4197,"l":3.41,"n":10,"o":3.41,"t":"2026-10-16T23:35:00Z","v":20689,"vw":3.417621},{"c":3.42,"h":3.42,"l":3.4105,"n":3,"o":3.4105,"t":"2026-10-16T23:40:00Z","v":301,"vw":3.41525},{"c":3.42,"h":3.42,"l":3.41,"n":8,"o":3.42,"t":"2026-10-16T23:45:00Z","v":12398,"vw":3.4103},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-16T23:50:00Z","v":1552,"vw":3.42},{"c":3.42,"h":3.42,"l":3.4101,"n":15,"o":3.4193,"t":"2026-10-16T23:55:00Z","v":5596,"vw":3.419243},{"c":3.47,"h":3.48,"l":3.44,"n":180,"o":3.45,"t":"2026-10-19T08:00:00Z","v":39428,"vw":3.458444},{"c":3.45,"h":3.45,"l":3.45,"n":6,"o":3.45,"t":"2026-10-19T08:05:00Z","v":1016,"vw":3.45},{"c":3.46,"h":3.46,"l":3.45,"n":11,"o":3.45,"t":"2026-10-19T08:10:00Z","v":5460,"vw":3.457492},{"c":3.4503,"h":3.4503,"l":3.4503,"n":1,"o":3.4503,"t":"2026-10-19T08:15:00Z","v":5000,"vw":3.4503},{"c":3.45,"h":3.46,"l":3.45,"n":8,"o":3.46,"t":"2026-10-19T08:20:00Z","v":3500,"vw":3.452857},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-19T08:25:00Z","v":1416,"vw":3.45},{"c":3.455,"h":3.455,"l":3.455,"n":3,"o":3.455,"t":"2026-10-19T08:30:00Z","v":301,"vw":3.455},{"c":3.4595,"h":3.4595,"l":3.4595,"n":3,"o":3.4595,"t":"2026-10-19T08:35:00Z","v":301,"vw":3.4595},{"c":3.4592,"h":3.4592,"l":3.4592,"n":1,"o":3.4592,"t":"2026-10-19T08:40:00Z","v":275,"vw":3.4592},{"c":3.45,"h":3.46,"l":3.45,"n":5,"o":3.46,"t":"2026-10-19T08:45:00Z","v":1201,"vw":3.458331},{"c":3.45,"h":3.45,"l":3.45,"n":17,"o":3.45,"t":"2026-10-19T08:50:00Z","v":8168,"vw":3.45},{"c":3.4401,"h":3.4401,"l":3.44,"n":3,"o":3.44,"t":"2026-10-19T08:55:00Z","v":1500,"vw":3.440033},{"c":3.44,"h":3.45,"l":3.44,"n":33,"o":3.44,"t":"2026-10-19T09:00:00Z","v":86002,"vw":3.440373},{"c":3.45,"h":3.45,"l":3.44,"n":5,"o":3.45,"t":"2026-10-19T09:05:00Z","v":2500,"vw":3.446},{"c":3.4492,"h":3.4492,"l":3.4492,"n":1,"o":3.4492,"t":"2026-10-19T09:10:00Z","v":200,"vw":3.4492},{"c":3.4408,"h":3.4408,"l":3.4408,"n":1,"o":3.4408,"t":"2026-10-19T09:15:00Z","v":400,"vw":3.4408},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T09:20:00Z","v":1000,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-19T09:30:00Z","v":1000,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T09:50:00Z","v":204,"vw":3.44},{"c":3.4493,"h":3.4493,"l":3.4493,"n":1,"o":3.4493,"t":"2026-10-19T10:05:00Z","v":100,"vw":3.4493},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-19T10:10:00Z","v":1000,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T10:15:00Z","v":100,"vw":3.44},{"c":3.4495,"h":3.4495,"l":3.4403,"n":11,"o":3.4403,"t":"2026-10-19T10:20:00Z","v":2164,"vw":3.440918},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T10:25:00Z","v":450,"vw":3.44},{"c":3.4401,"h":3.4401,"l":3.44,"n":6,"o":3.44,"t":"2026-10-19T10:30:00Z","v":1502,"vw":3.440033},{"c":3.4403,"h":3.4403,"l":3.4403,"n":1,"o":3.4403,"t":"2026-10-19T10:35:00Z","v":370,"vw":3.4403},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T10:40:00Z","v":1950,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":5,"o":3.44,"t":"2026-10-19T10:50:00Z","v":2052,"vw":3.44},{"c":3.4415,"h":3.45,"l":3.44,"n":35,"o":3.45,"t":"2026-10-19T11:00:00Z","v":16533,"vw":3.44405},{"c":3.435,"h":3.45,"l":3.43,"n":26,"o":3.4492,"t":"2026-10-19T11:05:00Z","v":19414,"vw":3.444359},{"c":3.43,"h":3.4301,"l":3.43,"n":6,"o":3.43,"t":"2026-10-19T11:10:00Z","v":771,"vw":3.430043},{"c":3.4385,"h":3.4385,"l":3.4385,"n":3,"o":3.4385,"t":"2026-10-19T11:15:00Z","v":1459,"vw":3.4385},{"c":3.4492,"h":3.4492,"l":3.43,"n":22,"o":3.43,"t":"2026-10-19T11:20:00Z","v":7921,"vw":3.440624},{"c":3.4415,"h":3.4415,"l":3.44,"n":6,"o":3.44,"t":"2026-10-19T11:25:00Z","v":2100,"vw":3.440152},{"c":3.4491,"h":3.4491,"l":3.4415,"n":3,"o":3.4415,"t":"2026-10-19T11:30:00Z","v":3727,"vw":3.442884},{"c":3.4485,"h":3.4485,"l":3.44,"n":8,"o":3.44,"t":"2026-10-19T11:35:00Z","v":6700,"vw":3.44111},{"c":3.4485,"h":3.449,"l":3.44,"n":6,"o":3.44,"t":"2026-10-19T11:40:00Z","v":4313,"vw":3.447776},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-19T11:45:00Z","v":400,"vw":3.45},{"c":3.4417,"h":3.444,"l":3.44,"n":6,"o":3.44,"t":"2026-10-19T11:50:00Z","v":4140,"vw":3.441721},{"c":3.4415,"h":3.442,"l":3.44,"n":11,"o":3.44,"t":"2026-10-19T11:55:00Z","v":3663,"vw":3.440889},{"c":3.44,"h":3.4495,"l":3.44,"n":8,"o":3.448,"t":"2026-10-19T12:00:00Z","v":2776,"vw":3.442917},{"c":3.44,"h":3.45,"l":3.44,"n":16,"o":3.44,"t":"2026-10-19T12:05:00Z","v":12550,"vw":3.448323},{"c":3.4491,"h":3.45,"l":3.4485,"n":12,"o":3.45,"t":"2026-10-19T12:15:00Z","v":4923,"vw":3.449324},{"c":3.44,"h":3.4491,"l":3.44,"n":11,"o":3.4415,"t":"2026-10-19T12:20:00Z","v":8991,"vw":3.441413},{"c":3.4385,"h":3.44,"l":3.43,"n":25,"o":3.44,"t":"2026-10-19T12:25:00Z","v":60244,"vw":3.439061},{"c":3.44,"h":3.44,"l":3.43,"n":10,"o":3.43,"t":"2026-10-19T12:30:00Z","v":51384,"vw":3.439798},{"c":3.442,"h":3.45,"l":3.44,"n":45,"o":3.44,"t":"2026-10-19T12:35:00Z","v":293736,"vw":3.441207},{"c":3.44,"h":3.4495,"l":3.44,"n":29,"o":3.4495,"t":"2026-10-19T12:40:00Z","v":15772,"vw":3.44144},{"c":3.46,"h":3.46,"l":3.4301,"n":100,"o":3.4395,"t":"2026-10-19T12:45:00Z","v":69103,"vw":3.450209},{"c":3.45,"h":3.46,"l":3.45,"n":8,"o":3.45,"t":"2026-10-19T12:50:00Z","v":18556,"vw":3.450067},{"c":3.45,"h":3.46,"l":3.44,"n":49,"o":3.45,"t":"2026-10-19T12:55:00Z","v":19941,"vw":3.450349},{"c":3.45,"h":3.45,"l":3.448,"n":12,"o":3.45,"t":"2026-10-19T13:00:00Z","v":8318,"vw":3.449716},{"c":3.4403,"h":3.45,"l":3.44,"n":31,"o":3.45,"t":"2026-10-19T13:05:00Z","v":25049,"vw":3.444644},{"c":3.4499,"h":3.45,"l":3.44,"n":20,"o":3.4493,"t":"2026-10-19T13:10:00Z","v":9427,"vw":3.448353},{"c":3.45,"h":3.45,"l":3.44,"n":7,"o":3.45,"t":"2026-10-19T13:15:00Z","v":1613,"vw":3.446871},{"c":3.43,"h":3.44,"l":3.43,"n":109,"o":3.44,"t":"2026-10-19T13:20:00Z","v":353944,"vw":3.439135},{"c":3.43,"h":3.44,"l":3.42,"n":89,"o":3.44,"t":"2026-10-19T13:25:00Z","v":45299,"vw":3.43164},{"c":3.425,"h":3.43,"l":3.4016,"n":1078,"o":3.42,"t":"2026-10-19T13:30:00Z","v":702261,"vw":3.416566},{"c":3.4284,"h":3.44,"l":3.42,"n":493,"o":3.4201,"t":"2026-10-19T13:35:00Z","v":475282,"vw":3.429039},{"c":3.4484,"h":3.45,"l":3.4289,"n":391,"o":3.4289,"t":"2026-10-19T13:40:00Z","v":213588,"vw":3.437983},{"c":3.445,"h":3.45,"l":3.44,"n":300,"o":3.4421,"t":"2026-10-19T13:45:00Z","v":288460,"vw":3.444881},{"c":3.4184,"h":3.45,"l":3.4184,"n":420,"o":3.445,"t":"2026-10-19T13:50:00Z","v":350285,"vw":3.433067},{"c":3.405,"h":3.42,"l":3.4,"n":400,"o":3.415,"t":"2026-10-19T13:55:00Z","v":291270,"vw":3.411546},{"c":3.3999,"h":3.41,"l":3.39,"n":477,"o":3.41,"t":"2026-10-19T14:00:00Z","v":203088,"vw":3.400539},{"c":3.3901,"h":3.41,"l":3.39,"n":382,"o":3.3984,"t":"2026-10-19T14:05:00Z","v":201286,"vw":3.39993},{"c":3.41,"h":3.41,"l":3.39,"n":385,"o":3.4,"t":"2026-10-19T14:10:00Z","v":244067,"vw":3.401596},{"c":3.41,"h":3.42,"l":3.404,"n":251,"o":3.4099,"t":"2026-10-19T14:15:00Z","v":143222,"vw":3.414723},{"c":3.4128,"h":3.42,"l":3.41,"n":208,"o":3.415,"t":"2026-10-19T14:20:00Z","v":89191,"vw":3.415234},{"c":3.405,"h":3.42,"l":3.4,"n":339,"o":3.415,"t":"2026-10-19T14:25:00Z","v":213228,"vw":3.411356},{"c":3.405,"h":3.41,"l":3.4,"n":252,"o":3.405,"t":"2026-10-19T14:30:00Z","v":97328,"vw":3.405555},{"c":3.405,"h":3.41,"l":3.4,"n":232,"o":3.405,"t":"2026-10-19T14:35:00Z","v":55805,"vw":3.403579},{"c":3.417,"h":3.42,"l":3.4,"n":323,"o":3.4,"t":"2026-10-19T14:40:00Z","v":237762,"vw":3.414427},{"c":3.41,"h":3.42,"l":3.41,"n":289,"o":3.415,"t":"2026-10-19T14:45:00Z","v":162600,"vw":3.414416},{"c":3.41,"h":3.42,"l":3.4,"n":719,"o":3.415,"t":"2026-10-19T14:50:00Z","v":657666,"vw":3.411497},{"c":3.405,"h":3.42,"l":3.405,"n":397,"o":3.41,"t":"2026-10-19T14:55:00Z","v":291514,"vw":3.412075},{"c":3.405,"h":3.41,"l":3.4,"n":284,"o":3.405,"t":"2026-10-19T15:00:00Z","v":89774,"vw":3.407326},{"c":3.41,"h":3.41,"l":3.4,"n":273,"o":3.4014,"t":"2026-10-19T15:05:00Z","v":96181,"vw":3.406165},{"c":3.41,"h":3.41,"l":3.4,"n":332,"o":3.4,"t":"2026-10-19T15:10:00Z","v":546277,"vw":3.405301},{"c":3.415,"h":3.42,"l":3.4094,"n":544,"o":3.4094,"t":"2026-10-19T15:15:00Z","v":564329,"vw":3.41367},{"c":3.405,"h":3.42,"l":3.4,"n":521,"o":3.4136,"t":"2026-10-19T15:20:00Z","v":375044,"vw":3.410962},{"c":3.415,"h":3.42,"l":3.4,"n":630,"o":3.41,"t":"2026-10-19T15:25:00Z","v":655643,"vw":3.411614},{"c":3.415,"h":3.42,"l":3.41,"n":292,"o":3.415,"t":"2026-10-19T15:30:00Z","v":49091,"vw":3.41532},{"c":3.41,"h":3.42,"l":3.4,"n":440,"o":3.4172,"t":"2026-10-19T15:35:00Z","v":209464,"vw":3.411079},{"c":3.4,"h":3.41,"l":3.4,"n":249,"o":3.41,"t":"2026-10-19T15:40:00Z","v":120615,"vw":3.406518},{"c":3.406,"h":3.41,"l":3.4,"n":199,"o":3.4,"t":"2026-10-19T15:45:00Z","v":97262,"vw":3.40643},{"c":3.405,"h":3.41,"l":3.4,"n":268,"o":3.405,"t":"2026-10-19T15:50:00Z","v":134381,"vw":3.40595},{"c":3.4083,"h":3.41,"l":3.4,"n":320,"o":3.405,"t":"2026-10-19T15:55:00Z","v":158663,"vw":3.40481},{"c":3.4,"h":3.41,"l":3.39,"n":539,"o":3.4,"t":"2026-10-19T16:00:00Z","v":398190,"vw":3.401654},{"c":3.395,"h":3.4,"l":3.39,"n":220,"o":3.39,"t":"2026-10-19T16:05:00Z","v":92789,"vw":3.395549},{"c":3.39,"h":3.4,"l":3.39,"n":233,"o":3.395,"t":"2026-10-19T16:10:00Z","v":48776,"vw":3.395249},{"c":3.4,"h":3.41,"l":3.39,"n":362,"o":3.4,"t":"2026-10-19T16:15:00Z","v":183077,"vw":3.40183},{"c":3.41,"h":3.41,"l":3.4,"n":92,"o":3.405,"t":"2026-10-19T16:20:00Z","v":18730,"vw":3.406658},{"c":3.405,"h":3.41,"l":3.4,"n":233,"o":3.41,"t":"2026-10-19T16:25:00Z","v":133633,"vw":3.40848},{"c":3.405,"h":3.41,"l":3.4,"n":236,"o":3.405,"t":"2026-10-19T16:30:00Z","v":44686,"vw":3.40575},{"c":3.4099,"h":3.41,"l":3.4,"n":163,"o":3.41,"t":"2026-10-19T16:35:00Z","v":23025,"vw":3.406782},{"c":3.4099,"h":3.41,"l":3.4,"n":204,"o":3.4,"t":"2026-10-19T16:40:00Z","v":45525,"vw":3.407447},{"c":3.406,"h":3.41,"l":3.4,"n":164,"o":3.4083,"t":"2026-10-19T16:45:00Z","v":99106,"vw":3.407279},{"c":3.405,"h":3.41,"l":3.4,"n":146,"o":3.41,"t":"2026-10-19T16:50:00Z","v":98361,"vw":3.405226},{"c":3.405,"h":3.41,"l":3.4,"n":215,"o":3.405,"t":"2026-10-19T16:55:00Z","v":70989,"vw":3.405049},{"c":3.4033,"h":3.41,"l":3.4,"n":328,"o":3.4033,"t":"2026-10-19T17:00:00Z","v":333151,"vw":3.405039},{"c":3.39,"h":3.41,"l":3.39,"n":474,"o":3.4,"t":"2026-10-19T17:05:00Z","v":374535,"vw":3.400173},{"c":3.395,"h":3.4,"l":3.39,"n":163,"o":3.39,"t":"2026-10-19T17:10:00Z","v":42476,"vw":3.396482},{"c":3.3982,"h":3.405,"l":3.39,"n":361,"o":3.395,"t":"2026-10-19T17:15:00Z","v":211405,"vw":3.399771},{"c":3.395,"h":3.4,"l":3.39,"n":272,"o":3.4,"t":"2026-10-19T17:20:00Z","v":224316,"vw":3.398599},{"c":3.395,"h":3.4,"l":3.39,"n":340,"o":3.4,"t":"2026-10-19T17:25:00Z","v":87602,"vw":3.397628},{"c":3.395,"h":3.4,"l":3.39,"n":220,"o":3.395,"t":"2026-10-19T17:30:00Z","v":55872,"vw":3.394887},{"c":3.39,"h":3.4,"l":3.39,"n":247,"o":3.3986,"t":"2026-10-19T17:35:00Z","v":102547,"vw":3.396651},{"c":3.395,"h":3.41,"l":3.39,"n":409,"o":3.4,"t":"2026-10-19T17:40:00Z","v":195535,"vw":3.399555},{"c":3.39,"h":3.4,"l":3.38,"n":578,"o":3.4,"t":"2026-10-19T17:45:00Z","v":453255,"vw":3.389306},{"c":3.38,"h":3.39,"l":3.38,"n":280,"o":3.39,"t":"2026-10-19T17:50:00Z","v":105191,"vw":3.385797},{"c":3.3867,"h":3.39,"l":3.38,"n":202,"o":3.38,"t":"2026-10-19T17:55:00Z","v":54916,"vw":3.385167},{"c":3.385,"h":3.39,"l":3.38,"n":194,"o":3.385,"t":"2026-10-19T18:00:00Z","v":33505,"vw":3.385418},{"c":3.385,"h":3.39,"l":3.38,"n":318,"o":3.38,"t":"2026-10-19T18:05:00Z","v":118730,"vw":3.383223},{"c":3.39,"h":3.39,"l":3.38,"n":272,"o":3.385,"t":"2026-10-19T18:10:00Z","v":66381,"vw":3.383361},{"c":3.385,"h":3.39,"l":3.38,"n":239,"o":3.385,"t":"2026-10-19T18:15:00Z","v":38629,"vw":3.384671},{"c":3.385,"h":3.39,"l":3.38,"n":266,"o":3.385,"t":"2026-10-19T18:20:00Z","v":46085,"vw":3.384992},{"c":3.37,"h":3.39,"l":3.36,"n":1168,"o":3.38,"t":"2026-10-19T18:25:00Z","v":892078,"vw":3.374171},{"c":3.3769,"h":3.38,"l":3.36,"n":648,"o":3.365,"t":"2026-10-19T18:30:00Z","v":344406,"vw":3.370104},{"c":3.375,"h":3.38,"l":3.37,"n":258,"o":3.3714,"t":"2026-10-19T18:35:00Z","v":58715,"vw":3.375143},{"c":3.3733,"h":3.38,"l":3.37,"n":299,"o":3.375,"t":"2026-10-19T18:40:00Z","v":89748,"vw":3.375184},{"c":3.38,"h":3.39,"l":3.37,"n":669,"o":3.38,"t":"2026-10-19T18:45:00Z","v":904190,"vw":3.38036},{"c":3.385,"h":3.39,"l":3.38,"n":198,"o":3.385,"t":"2026-10-19T18:50:00Z","v":61519,"vw":3.384746},{"c":3.385,"h":3.39,"l":3.38,"n":298,"o":3.385,"t":"2026-10-19T18:55:00Z","v":127173,"vw":3.384759},{"c":3.3801,"h":3.39,"l":3.38,"n":428,"o":3.385,"t":"2026-10-19T19:00:00Z","v":249104,"vw":3.384159},{"c":3.37,"h":3.39,"l":3.37,"n":431,"o":3.385,"t":"2026-10-19T19:05:00Z","v":301683,"vw":3.379455},{"c":3.39,"h":3.39,"l":3.37,"n":422,"o":3.3701,"t":"2026-10-19T19:10:00Z","v":200934,"vw":3.380008},{"c":3.385,"h":3.39,"l":3.38,"n":263,"o":3.385,"t":"2026-10-19T19:15:00Z","v":75199,"vw":3.386559},{"c":3.39,"h":3.4,"l":3.38,"n":546,"o":3.385,"t":"2026-10-19T19:20:00Z","v":351531,"vw":3.391228},{"c":3.395,"h":3.4,"l":3.39,"n":189,"o":3.395,"t":"2026-10-19T19:25:00Z","v":52658,"vw":3.395258},{"c":3.385,"h":3.4,"l":3.38,"n":439,"o":3.395,"t":"2026-10-19T19:30:00Z","v":298356,"vw":3.390116},{"c":3.3901,"h":3.3971,"l":3.38,"n":500,"o":3.385,"t":"2026-10-19T19:35:00Z","v":510128,"vw":3.386925},{"c":3.385,"h":3.395,"l":3.38,"n":552,"o":3.395,"t":"2026-10-19T19:40:00Z","v":675356,"vw":3.386654},{"c":3.385,"h":3.39,"l":3.38,"n":596,"o":3.385,"t":"2026-10-19T19:45:00Z","v":676229,"vw":3.385603},{"c":3.385,"h":3.39,"l":3.38,"n":682,"o":3.385,"t":"2026-10-19T19:50:00Z","v":658739,"vw":3.387033},{"c":3.4,"h":3.4,"l":3.38,"n":1897,"o":3.385,"t":"2026-10-19T19:55:00Z","v":1528447,"vw":3.392276},{"c":3.4,"h":3.41,"l":3.39,"n":32,"o":3.41,"t":"2026-10-19T20:00:00Z","v":1245398,"vw":3.390108},{"c":3.4,"h":3.4,"l":3.39,"n":113,"o":3.4,"t":"2026-10-19T20:05:00Z","v":56731,"vw":3.395127},{"c":3.4,"h":3.4,"l":3.39,"n":104,"o":3.39,"t":"2026-10-19T20:10:00Z","v":36896,"vw":3.394248},{"c":3.4,"h":3.4,"l":3.39,"n":69,"o":3.4,"t":"2026-10-19T20:15:00Z","v":23713,"vw":3.39582},{"c":3.4,"h":3.4,"l":3.39,"n":55,"o":3.3994,"t":"2026-10-19T20:20:00Z","v":20382,"vw":3.394967},{"c":3.4,"h":3.4,"l":3.39,"n":16,"o":3.39,"t":"2026-10-19T20:25:00Z","v":6861,"vw":3.395294},{"c":3.4,"h":3.4,"l":3.39,"n":13,"o":3.39,"t":"2026-10-19T20:30:00Z","v":5600,"vw":3.394643},{"c":3.4,"h":3.4,"l":3.39,"n":52,"o":3.39,"t":"2026-10-19T20:35:00Z","v":48251,"vw":3.392305},{"c":3.39,"h":3.4,"l":3.39,"n":75,"o":3.39,"t":"2026-10-19T20:40:00Z","v":34642,"vw":3.394601},{"c":3.39,"h":3.4,"l":3.39,"n":76,"o":3.4,"t":"2026-10-19T20:45:00Z","v":46802,"vw":3.394998},{"c":3.4,"h":3.4,"l":3.39,"n":57,"o":3.4,"t":"2026-10-19T20:50:00Z","v":52288,"vw":3.395225},{"c":3.3915,"h":3.4,"l":3.39,"n":7,"o":3.39,"t":"2026-10-19T20:55:00Z","v":5604,"vw":3.391982},{"c":3.3994,"h":3.3994,"l":3.3994,"n":3,"o":3.3994,"t":"2026-10-19T21:05:00Z","v":300,"vw":3.3994},{"c":3.39,"h":3.4,"l":3.39,"n":18,"o":3.39,"t":"2026-10-19T21:10:00Z","v":11995,"vw":3.398897},{"c":3.4,"h":3.4,"l":3.398,"n":5,"o":3.4,"t":"2026-10-19T21:15:00Z","v":2000,"vw":3.399549},{"c":3.4,"h":3.4,"l":3.3908,"n":7,"o":3.3908,"t":"2026-10-19T21:20:00Z","v":1895,"vw":3.3925},{"c":3.39,"h":3.391,"l":3.39,"n":8,"o":3.391,"t":"2026-10-19T21:25:00Z","v":10261,"vw":3.390621},{"c":3.3985,"h":3.4,"l":3.3985,"n":3,"o":3.4,"t":"2026-10-19T21:40:00Z","v":2600,"vw":3.398558},{"c":3.391,"h":3.391,"l":3.391,"n":3,"o":3.391,"t":"2026-10-19T21:45:00Z","v":3054,"vw":3.391},{"c":3.3915,"h":3.4,"l":3.391,"n":6,"o":3.391,"t":"2026-10-19T21:50:00Z","v":1758,"vw":3.3938},{"c":3.391,"h":3.391,"l":3.391,"n":1,"o":3.391,"t":"2026-10-19T21:55:00Z","v":100,"vw":3.391},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-10-19T22:00:00Z","v":485,"vw":3.39},{"c":3.3908,"h":3.4,"l":3.3908,"n":3,"o":3.4,"t":"2026-10-19T22:05:00Z","v":2301,"vw":3.3988},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-19T22:15:00Z","v":810,"vw":3.4},{"c":3.3909,"h":3.3909,"l":3.3908,"n":2,"o":3.3908,"t":"2026-10-19T22:20:00Z","v":358,"vw":3.390858},{"c":3.4,"h":3.4,"l":3.3992,"n":7,"o":3.3993,"t":"2026-10-19T22:25:00Z","v":3209,"vw":3.399313},{"c":3.3902,"h":3.3902,"l":3.3902,"n":1,"o":3.3902,"t":"2026-10-19T22:30:00Z","v":328,"vw":3.3902},{"c":3.3903,"h":3.3998,"l":3.3903,"n":7,"o":3.3998,"t":"2026-10-19T22:35:00Z","v":5463,"vw":3.399096},{"c":3.3915,"h":3.3915,"l":3.3915,"n":1,"o":3.3915,"t":"2026-10-19T22:40:00Z","v":100,"vw":3.3915},{"c":3.391,"h":3.391,"l":3.391,"n":1,"o":3.391,"t":"2026-10-19T22:45:00Z","v":1000,"vw":3.391},{"c":3.39,"h":3.39,"l":3.39,"n":7,"o":3.39,"t":"2026-10-19T22:50:00Z","v":2030,"vw":3.39},{"c":3.3994,"h":3.3997,"l":3.3994,"n":2,"o":3.3997,"t":"2026-10-19T22:55:00Z","v":4300,"vw":3.399421},{"c":3.3999,"h":3.3999,"l":3.3999,"n":3,"o":3.3999,"t":"2026-10-19T23:00:00Z","v":110,"vw":3.3999},{"c":3.4,"h":3.4,"l":3.3991,"n":2,"o":3.3991,"t":"2026-10-19T23:05:00Z","v":1600,"vw":3.399944},{"c":3.39,"h":3.3997,"l":3.39,"n":6,"o":3.3997,"t":"2026-10-19T23:15:00Z","v":781,"vw":3.398353},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-19T23:20:00Z","v":284,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-19T23:25:00Z","v":1150,"vw":3.4},{"c":3.39,"h":3.3997,"l":3.39,"n":3,"o":3.3997,"t":"2026-10-19T23:35:00Z","v":13331,"vw":3.398968},{"c":3.3985,"h":3.3985,"l":3.39,"n":8,"o":3.39,"t":"2026-10-19T23:45:00Z","v":1187,"vw":3.391944},{"c":3.3997,"h":3.3997,"l":3.3918,"n":3,"o":3.3918,"t":"2026-10-19T23:50:00Z","v":1520,"vw":3.397067},{"c":3.4,"h":3.4,"l":3.3985,"n":3,"o":3.3985,"t":"2026-10-19T23:55:00Z","v":610,"vw":3.39975},{"c":3.4,"h":3.4,"l":3.37,"n":187,"o":3.3739,"t":"2026-10-20T08:00:00Z","v":94719,"vw":3.378956},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-20T08:05:00Z","v":1500,"vw":3.4},{"c":3.4,"h":3.4001,"l":3.4,"n":23,"o":3.4,"t":"2026-10-20T08:10:00Z","v":6446,"vw":3.400016},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-20T08:20:00Z","v":2500,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-10-20T08:30:00Z","v":2000,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-20T08:35:00Z","v":1000,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-20T08:40:00Z","v":187,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-20T08:50:00Z","v":200,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-20T08:55:00Z","v":14628,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-20T09:05:00Z","v":1051,"vw":3.39},{"c":3.39,"h":3.39,"l":3.385,"n":27,"o":3.39,"t":"2026-10-20T09:10:00Z","v":14212,"vw":3.389536},{"c":3.39,"h":3.39,"l":3.38,"n":8,"o":3.38,"t":"2026-10-20T09:15:00Z","v":1384,"vw":3.388905},{"c":3.39,"h":3.39,"l":3.3893,"n":2,"o":3.3893,"t":"2026-10-20T09:30:00Z","v":200,"vw":3.38965},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-20T09:40:00Z","v":200,"vw":3.39},{"c":3.3806,"h":3.3806,"l":3.3806,"n":1,"o":3.3806,"t":"2026-10-20T09:45:00Z","v":525,"vw":3.3806},{"c":3.39,"h":3.39,"l":3.39,"n":8,"o":3.39,"t":"2026-10-20T09:50:00Z","v":3327,"vw":3.39},{"c":3.3895,"h":3.3895,"l":3.3895,"n":1,"o":3.3895,"t":"2026-10-20T10:00:00Z","v":784,"vw":3.3895},{"c":3.38,"h":3.3899,"l":3.38,"n":2,"o":3.3899,"t":"2026-10-20T10:10:00Z","v":5175,"vw":3.389565},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-20T10:20:00Z","v":200,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":97,"o":3.38,"t":"2026-10-20T10:25:00Z","v":239298,"vw":3.380544},{"c":3.38,"h":3.39,"l":3.38,"n":320,"o":3.39,"t":"2026-10-20T10:30:00Z","v":161496,"vw":3.383973},{"c":3.39,"h":3.39,"l":3.38,"n":115,"o":3.39,"t":"2026-10-20T10:35:00Z","v":66219,"vw":3.385003},{"c":3.39,"h":3.39,"l":3.38,"n":16,"o":3.38,"t":"2026-10-20T10:40:00Z","v":4809,"vw":3.381299},{"c":3.3801,"h":3.3801,"l":3.3801,"n":1,"o":3.3801,"t":"2026-10-20T10:50:00Z","v":1000,"vw":3.3801},{"c":3.3798,"h":3.39,"l":3.37,"n":131,"o":3.385,"t":"2026-10-20T11:00:00Z","v":116445,"vw":3.378438},{"c":3.37,"h":3.38,"l":3.37,"n":24,"o":3.3712,"t":"2026-10-20T11:05:00Z","v":4195,"vw":3.374998},{"c":3.3713,"h":3.38,"l":3.3702,"n":15,"o":3.38,"t":"2026-10-20T11:10:00Z","v":2672,"vw":3.374812},{"c":3.3715,"h":3.39,"l":3.37,"n":148,"o":3.38,"t":"2026-10-20T11:15:00Z","v":140763,"vw":3.378224},{"c":3.37,"h":3.3785,"l":3.37,"n":6,"o":3.3785,"t":"2026-10-20T11:20:00Z","v":5802,"vw":3.370888},{"c":3.38,"h":3.38,"l":3.37,"n":23,"o":3.3785,"t":"2026-10-20T11:25:00Z","v":6444,"vw":3.372571},{"c":3.3701,"h":3.38,"l":3.37,"n":10,"o":3.3785,"t":"2026-10-20T11:30:00Z","v":31342,"vw":3.37106},{"c":3.375,"h":3.38,"l":3.37,"n":21,"o":3.37,"t":"2026-10-20T11:35:00Z","v":24045,"vw":3.37359},{"c":3.3713,"h":3.38,"l":3.3713,"n":7,"o":3.3715,"t":"2026-10-20T11:40:00Z","v":1430,"vw":3.372643},{"c":3.38,"h":3.38,"l":3.37,"n":20,"o":3.38,"t":"2026-10-20T11:45:00Z","v":7778,"vw":3.379871},{"c":3.38,"h":3.38,"l":3.37,"n":29,"o":3.38,"t":"2026-10-20T11:50:00Z","v":10035,"vw":3.378321},{"c":3.37,"h":3.3801,"l":3.37,"n":61,"o":3.3709,"t":"2026-10-20T11:55:00Z","v":45011,"vw":3.378437},{"c":3.3712,"h":3.38,"l":3.37,"n":11,"o":3.38,"t":"2026-10-20T12:00:00Z","v":3245,"vw":3.376283},{"c":3.371,"h":3.38,"l":3.37,"n":12,"o":3.3712,"t":"2026-10-20T12:05:00Z","v":2857,"vw":3.374379},{"c":3.38,"h":3.38,"l":3.3712,"n":3,"o":3.3712,"t":"2026-10-20T12:10:00Z","v":6258,"vw":3.379859},{"c":3.37,"h":3.38,"l":3.37,"n":8,"o":3.3713,"t":"2026-10-20T12:15:00Z","v":12708,"vw":3.373022},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-20T12:20:00Z","v":1100,"vw":3.38},{"c":3.3785,"h":3.38,"l":3.37,"n":12,"o":3.38,"t":"2026-10-20T12:25:00Z","v":4024,"vw":3.376165},{"c":3.38,"h":3.38,"l":3.3701,"n":26,"o":3.3701,"t":"2026-10-20T12:30:00Z","v":54270,"vw":3.370887},{"c":3.3797,"h":3.38,"l":3.3701,"n":16,"o":3.38,"t":"2026-10-20T12:35:00Z","v":3523,"vw":3.378552},{"c":3.39,"h":3.39,"l":3.37,"n":28,"o":3.37,"t":"2026-10-20T12:40:00Z","v":22727,"vw":3.375147},{"c":3.3899,"h":3.3899,"l":3.3899,"n":1,"o":3.3899,"t":"2026-10-20T12:45:00Z","v":200,"vw":3.3899},{"c":3.3808,"h":3.39,"l":3.38,"n":51,"o":3.39,"t":"2026-10-20T12:50:00Z","v":16968,"vw":3.380065},{"c":3.39,"h":3.39,"l":3.38,"n":9,"o":3.39,"t":"2026-10-20T12:55:00Z","v":1878,"vw":3.388802},{"c":3.381,"h":3.39,"l":3.381,"n":11,"o":3.39,"t":"2026-10-20T13:00:00Z","v":8491,"vw":3.38971},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-20T13:05:00Z","v":2301,"vw":3.39},{"c":3.39,"h":3.39,"l":3.3809,"n":12,"o":3.3809,"t":"2026-10-20T13:10:00Z","v":2250,"vw":3.384664},{"c":3.38,"h":3.38,"l":3.38,"n":5,"o":3.38,"t":"2026-10-20T13:15:00Z","v":4651,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":26,"o":3.39,"t":"2026-10-20T13:20:00Z","v":6093,"vw":3.39},{"c":3.4,"h":3.41,"l":3.3885,"n":103,"o":3.39,"t":"2026-10-20T13:25:00Z","v":30081,"vw":3.401038},{"c":3.385,"h":3.41,"l":3.38,"n":861,"o":3.4,"t":"2026-10-20T13:30:00Z","v":859097,"vw":3.389946},{"c":3.395,"h":3.4,"l":3.3801,"n":402,"o":3.385,"t":"2026-10-20T13:35:00Z","v":104690,"vw":3.391903},{"c":3.38,"h":3.3999,"l":3.375,"n":583,"o":3.3962,"t":"2026-10-20T13:40:00Z","v":310708,"vw":3.385711},{"c":3.3999,"h":3.4,"l":3.38,"n":300,"o":3.38,"t":"2026-10-20T13:45:00Z","v":70610,"vw":3.391228},{"c":3.38,"h":3.4,"l":3.38,"n":344,"o":3.3999,"t":"2026-10-20T13:50:00Z","v":116444,"vw":3.388556},{"c":3.3814,"h":3.39,"l":3.38,"n":299,"o":3.3899,"t":"2026-10-20T13:55:00Z","v":212036,"vw":3.387573},{"c":3.39,"h":3.4,"l":3.38,"n":455,"o":3.381,"t":"2026-10-20T14:00:00Z","v":234398,"vw":3.387914},{"c":3.41,"h":3.41,"l":3.39,"n":671,"o":3.3905,"t":"2026-10-20T14:05:00Z","v":441739,"vw":3.401558},{"c":3.4223,"h":3.425,"l":3.4,"n":625,"o":3.41,"t":"2026-10-20T14:10:00Z","v":299875,"vw":3.409713},{"c":3.4278,"h":3.43,"l":3.41,"n":505,"o":3.43,"t":"2026-10-20T14:15:00Z","v":197015,"vw":3.421322},{"c":3.425,"h":3.43,"l":3.41,"n":548,"o":3.425,"t":"2026-10-20T14:20:00Z","v":418311,"vw":3.419655},{"c":3.435,"h":3.44,"l":3.42,"n":534,"o":3.4248,"t":"2026-10-20T14:25:00Z","v":377909,"vw":3.43149},{"c":3.43,"h":3.45,"l":3.43,"n":614,"o":3.435,"t":"2026-10-20T14:30:00Z","v":468243,"vw":3.439792},{"c":3.43,"h":3.45,"l":3.43,"n":656,"o":3.43,"t":"2026-10-20T14:35:00Z","v":369572,"vw":3.440688},{"c":3.4531,"h":3.46,"l":3.43,"n":636,"o":3.435,"t":"2026-10-20T14:40:00Z","v":470449,"vw":3.445562},{"c":3.46,"h":3.47,"l":3.45,"n":690,"o":3.45,"t":"2026-10-20T14:45:00Z","v":518962,"vw":3.4603},{"c":3.4617,"h":3.47,"l":3.46,"n":829,"o":3.46,"t":"2026-10-20T14:50:00Z","v":1015854,"vw":3.461107},{"c":3.465,"h":3.47,"l":3.46,"n":502,"o":3.4667,"t":"2026-10-20T14:55:00Z","v":225675,"vw":3.46487},{"c":3.4682,"h":3.49,"l":3.46,"n":1092,"o":3.47,"t":"2026-10-20T15:00:00Z","v":1463629,"vw":3.470856},{"c":3.4601,"h":3.47,"l":3.46,"n":368,"o":3.465,"t":"2026-10-20T15:05:00Z","v":517104,"vw":3.46596},{"c":3.455,"h":3.47,"l":3.45,"n":592,"o":3.47,"t":"2026-10-20T15:10:00Z","v":824566,"vw":3.455335},{"c":3.45,"h":3.46,"l":3.45,"n":578,"o":3.455,"t":"2026-10-20T15:15:00Z","v":411928,"vw":3.452385},{"c":3.455,"h":3.46,"l":3.44,"n":752,"o":3.45,"t":"2026-10-20T15:20:00Z","v":488059,"vw":3.448506},{"c":3.45,"h":3.46,"l":3.45,"n":316,"o":3.4527,"t":"2026-10-20T15:25:00Z","v":135922,"vw":3.453166},{"c":3.44,"h":3.46,"l":3.44,"n":422,"o":3.45,"t":"2026-10-20T15:30:00Z","v":306889,"vw":3.448055},{"c":3.435,"h":3.45,"l":3.43,"n":571,"o":3.445,"t":"2026-10-20T15:35:00Z","v":316139,"vw":3.440812},{"c":3.44,"h":3.45,"l":3.43,"n":487,"o":3.43,"t":"2026-10-20T15:40:00Z","v":341748,"vw":3.438779},{"c":3.4411,"h":3.45,"l":3.44,"n":337,"o":3.44,"t":"2026-10-20T15:45:00Z","v":387261,"vw":3.440651},{"c":3.44,"h":3.45,"l":3.44,"n":313,"o":3.44,"t":"2026-10-20T15:50:00Z","v":199619,"vw":3.440735},{"c":3.445,"h":3.45,"l":3.44,"n":482,"o":3.44,"t":"2026-10-20T15:55:00Z","v":190460,"vw":3.441978},{"c":3.4399,"h":3.45,"l":3.43,"n":1019,"o":3.445,"t":"2026-10-20T16:00:00Z","v":991510,"vw":3.440413},{"c":3.45,"h":3.45,"l":3.4399,"n":274,"o":3.4399,"t":"2026-10-20T16:05:00Z","v":241736,"vw":3.44507},{"c":3.44,"h":3.45,"l":3.44,"n":190,"o":3.4439,"t":"2026-10-20T16:10:00Z","v":34503,"vw":3.44627},{"c":3.4404,"h":3.45,"l":3.44,"n":669,"o":3.44,"t":"2026-10-20T16:15:00Z","v":433211,"vw":3.442976},{"c":3.45,"h":3.45,"l":3.44,"n":282,"o":3.45,"t":"2026-10-20T16:20:00Z","v":185853,"vw":3.441295},{"c":3.445,"h":3.45,"l":3.44,"n":388,"o":3.44,"t":"2026-10-20T16:25:00Z","v":149988,"vw":3.447834},{"c":3.445,"h":3.45,"l":3.44,"n":230,"o":3.45,"t":"2026-10-20T16:30:00Z","v":73231,"vw":3.445172},{"c":3.45,"h":3.46,"l":3.44,"n":383,"o":3.445,"t":"2026-10-20T16:35:00Z","v":212480,"vw":3.451823},{"c":3.4518,"h":3.46,"l":3.45,"n":152,"o":3.4514,"t":"2026-10-20T16:40:00Z","v":85258,"vw":3.451166},{"c":3.46,"h":3.46,"l":3.45,"n":186,"o":3.452,"t":"2026-10-20T16:45:00Z","v":39710,"vw":3.454495},{"c":3.46,"h":3.46,"l":3.45,"n":137,"o":3.455,"t":"2026-10-20T16:50:00Z","v":24730,"vw":3.455942},{"c":3.445,"h":3.46,"l":3.44,"n":334,"o":3.46,"t":"2026-10-20T16:55:00Z","v":309249,"vw":3.450353},{"c":3.44,"h":3.45,"l":3.44,"n":207,"o":3.445,"t":"2026-10-20T17:00:00Z","v":69056,"vw":3.444893},{"c":3.445,"h":3.45,"l":3.44,"n":199,"o":3.44,"t":"2026-10-20T17:05:00Z","v":40035,"vw":3.444826},{"c":3.45,"h":3.45,"l":3.44,"n":223,"o":3.445,"t":"2026-10-20T17:10:00Z","v":48236,"vw":3.445254},{"c":3.45,"h":3.45,"l":3.44,"n":242,"o":3.4414,"t":"2026-10-20T17:15:00Z","v":53589,"vw":3.445251},{"c":3.44,"h":3.45,"l":3.44,"n":329,"o":3.445,"t":"2026-10-20T17:20:00Z","v":60862,"vw":3.445491},{"c":3.445,"h":3.45,"l":3.44,"n":268,"o":3.44,"t":"2026-10-20T17:25:00Z","v":209076,"vw":3.44266},{"c":3.45,"h":3.45,"l":3.44,"n":259,"o":3.445,"t":"2026-10-20T17:30:00Z","v":38550,"vw":3.446492},{"c":3.45,"h":3.45,"l":3.44,"n":250,"o":3.44,"t":"2026-10-20T17:35:00Z","v":59626,"vw":3.447363},{"c":3.44,"h":3.45,"l":3.44,"n":221,"o":3.445,"t":"2026-10-20T17:40:00Z","v":62917,"vw":3.44787},{"c":3.45,"h":3.45,"l":3.44,"n":331,"o":3.45,"t":"2026-10-20T17:45:00Z","v":52030,"vw":3.445682},{"c":3.45,"h":3.45,"l":3.44,"n":277,"o":3.445,"t":"2026-10-20T17:50:00Z","v":162292,"vw":3.443691},{"c":3.45,"h":3.45,"l":3.44,"n":206,"o":3.445,"t":"2026-10-20T17:55:00Z","v":55513,"vw":3.445185},{"c":3.45,"h":3.45,"l":3.44,"n":265,"o":3.445,"t":"2026-10-20T18:00:00Z","v":61635,"vw":3.446049},{"c":3.445,"h":3.45,"l":3.44,"n":233,"o":3.44,"t":"2026-10-20T18:05:00Z","v":67953,"vw":3.445312},{"c":3.44,"h":3.45,"l":3.44,"n":247,"o":3.45,"t":"2026-10-20T18:10:00Z","v":65642,"vw":3.443911},{"c":3.435,"h":3.45,"l":3.43,"n":354,"o":3.44,"t":"2026-10-20T18:15:00Z","v":187020,"vw":3.436874},{"c":3.43,"h":3.44,"l":3.43,"n":342,"o":3.43,"t":"2026-10-20T18:20:00Z","v":189187,"vw":3.433059},{"c":3.43,"h":3.44,"l":3.43,"n":249,"o":3.44,"t":"2026-10-20T18:25:00Z","v":39346,"vw":3.435857},{"c":3.435,"h":3.44,"l":3.43,"n":216,"o":3.43,"t":"2026-10-20T18:30:00Z","v":34249,"vw":3.434147},{"c":3.435,"h":3.44,"l":3.43,"n":212,"o":3.435,"t":"2026-10-20T18:35:00Z","v":44773,"vw":3.435696},{"c":3.44,"h":3.44,"l":3.43,"n":209,"o":3.435,"t":"2026-10-20T18:40:00Z","v":44723,"vw":3.436146},{"c":3.435,"h":3.45,"l":3.43,"n":481,"o":3.435,"t":"2026-10-20T18:45:00Z","v":389318,"vw":3.440113},{"c":3.4336,"h":3.44,"l":3.43,"n":191,"o":3.435,"t":"2026-10-20T18:50:00Z","v":35147,"vw":3.435938},{"c":3.435,"h":3.44,"l":3.43,"n":287,"o":3.43,"t":"2026-10-20T18:55:00Z","v":139524,"vw":3.43463},{"c":3.435,"h":3.44,"l":3.43,"n":547,"o":3.4335,"t":"2026-10-20T19:00:00Z","v":240071,"vw":3.4389},{"c":3.4424,"h":3.45,"l":3.43,"n":542,"o":3.44,"t":"2026-10-20T19:05:00Z","v":334448,"vw":3.440762},{"c":3.4401,"h":3.45,"l":3.44,"n":327,"o":3.4424,"t":"2026-10-20T19:10:00Z","v":60616,"vw":3.443763},{"c":3.444,"h":3.45,"l":3.44,"n":375,"o":3.445,"t":"2026-10-20T19:15:00Z","v":138082,"vw":3.443587},{"c":3.4439,"h":3.45,"l":3.44,"n":291,"o":3.445,"t":"2026-10-20T19:20:00Z","v":67630,"vw":3.443976},{"c":3.445,"h":3.45,"l":3.44,"n":268,"o":3.445,"t":"2026-10-20T19:25:00Z","v":78778,"vw":3.444588},{"c":3.445,"h":3.46,"l":3.44,"n":528,"o":3.445,"t":"2026-10-20T19:30:00Z","v":818474,"vw":3.450201},{"c":3.44,"h":3.45,"l":3.44,"n":221,"o":3.44,"t":"2026-10-20T19:35:00Z","v":63042,"vw":3.442847},{"c":3.435,"h":3.45,"l":3.43,"n":507,"o":3.445,"t":"2026-10-20T19:40:00Z","v":348287,"vw":3.438703},{"c":3.4399,"h":3.44,"l":3.43,"n":329,"o":3.435,"t":"2026-10-20T19:45:00Z","v":128367,"vw":3.435348},{"c":3.43,"h":3.44,"l":3.43,"n":562,"o":3.44,"t":"2026-10-20T19:50:00Z","v":264126,"vw":3.436704},{"c":3.43,"h":3.44,"l":3.42,"n":1853,"o":3.435,"t":"2026-10-20T19:55:00Z","v":1587947,"vw":3.431365},{"c":3.43,"h":3.44,"l":3.42,"n":107,"o":3.43,"t":"2026-10-20T20:00:00Z","v":1256426,"vw":3.42987},{"c":3.43,"h":3.43,"l":3.42,"n":238,"o":3.43,"t":"2026-10-20T20:05:00Z","v":155243,"vw":3.424857},{"c":3.42,"h":3.43,"l":3.42,"n":312,"o":3.42,"t":"2026-10-20T20:10:00Z","v":204629,"vw":3.424877},{"c":3.43,"h":3.44,"l":3.42,"n":273,"o":3.43,"t":"2026-10-20T20:15:00Z","v":176042,"vw":3.428888},{"c":3.44,"h":3.44,"l":3.43,"n":130,"o":3.44,"t":"2026-10-20T20:20:00Z","v":82012,"vw":3.434697},{"c":3.44,"h":3.44,"l":3.43,"n":134,"o":3.43,"t":"2026-10-20T20:25:00Z","v":76624,"vw":3.435057},{"c":3.43,"h":3.44,"l":3.43,"n":158,"o":3.43,"t":"2026-10-20T20:30:00Z","v":90410,"vw":3.434412},{"c":3.43,"h":3.44,"l":3.43,"n":154,"o":3.43,"t":"2026-10-20T20:35:00Z","v":89726,"vw":3.435087},{"c":3.4394,"h":3.44,"l":3.43,"n":105,"o":3.44,"t":"2026-10-20T20:40:00Z","v":62811,"vw":3.434186},{"c":3.44,"h":3.44,"l":3.43,"n":4,"o":3.43,"t":"2026-10-20T20:45:00Z","v":1127,"vw":3.438889},{"c":3.4394,"h":3.44,"l":3.43,"n":16,"o":3.43,"t":"2026-10-20T20:50:00Z","v":13553,"vw":3.432412},{"c":3.43,"h":3.4392,"l":3.43,"n":12,"o":3.4392,"t":"2026-10-20T20:55:00Z","v":6654,"vw":3.431015},{"c":3.4301,"h":3.431,"l":3.43,"n":4,"o":3.431,"t":"2026-10-20T21:05:00Z","v":352,"vw":3.430367},{"c":3.43,"h":3.4395,"l":3.43,"n":8,"o":3.4395,"t":"2026-10-20T21:10:00Z","v":3084,"vw":3.436333},{"c":3.44,"h":3.44,"l":3.43,"n":4,"o":3.4394,"t":"2026-10-20T21:15:00Z","v":1655,"vw":3.433794},{"c":3.43,"h":3.4308,"l":3.43,"n":7,"o":3.4303,"t":"2026-10-20T21:20:00Z","v":721,"vw":3.430232},{"c":3.4393,"h":3.4393,"l":3.43,"n":2,"o":3.43,"t":"2026-10-20T21:30:00Z","v":200,"vw":3.43465},{"c":3.4397,"h":3.4399,"l":3.4397,"n":4,"o":3.4399,"t":"2026-10-20T21:35:00Z","v":33011,"vw":3.439882},{"c":3.44,"h":3.44,"l":3.4392,"n":8,"o":3.4392,"t":"2026-10-20T21:40:00Z","v":557,"vw":3.439518},{"c":3.44,"h":3.44,"l":3.43,"n":13,"o":3.4397,"t":"2026-10-20T21:45:00Z","v":1275,"vw":3.434887},{"c":3.44,"h":3.44,"l":3.43,"n":6,"o":3.43,"t":"2026-10-20T21:50:00Z","v":418,"vw":3.434444},{"c":3.4398,"h":3.44,"l":3.4385,"n":7,"o":3.44,"t":"2026-10-20T21:55:00Z","v":5393,"vw":3.439773},{"c":3.47,"h":3.48,"l":3.44,"n":316,"o":3.44,"t":"2026-10-20T22:00:00Z","v":219650,"vw":3.465668},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-20T22:05:00Z","v":112,"vw":3.45},{"c":3.48,"h":3.48,"l":3.45,"n":53,"o":3.45,"t":"2026-10-20T22:10:00Z","v":9628,"vw":3.475203},{"c":3.47,"h":3.47,"l":3.45,"n":5,"o":3.45,"t":"2026-10-20T22:15:00Z","v":2134,"vw":3.469048},{"c":3.46,"h":3.4694,"l":3.46,"n":3,"o":3.4694,"t":"2026-10-20T22:25:00Z","v":1734,"vw":3.460556},{"c":3.45,"h":3.4601,"l":3.45,"n":20,"o":3.46,"t":"2026-10-20T22:30:00Z","v":4140,"vw":3.455164},{"c":3.4592,"h":3.4599,"l":3.45,"n":6,"o":3.45,"t":"2026-10-20T22:35:00Z","v":1005,"vw":3.45587},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-20T22:40:00Z","v":200,"vw":3.46},{"c":3.452,"h":3.452,"l":3.45,"n":24,"o":3.45,"t":"2026-10-20T22:45:00Z","v":7625,"vw":3.450109},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-20T22:50:00Z","v":1600,"vw":3.45},{"c":3.4502,"h":3.4598,"l":3.4502,"n":2,"o":3.4598,"t":"2026-10-20T22:55:00Z","v":950,"vw":3.457779},{"c":3.4595,"h":3.4595,"l":3.4595,"n":3,"o":3.4595,"t":"2026-10-20T23:00:00Z","v":205,"vw":3.4595},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-20T23:05:00Z","v":1000,"vw":3.45},{"c":3.45,"h":3.4515,"l":3.45,"n":6,"o":3.4515,"t":"2026-10-20T23:10:00Z","v":1373,"vw":3.450252},{"c":3.44,"h":3.45,"l":3.44,"n":18,"o":3.45,"t":"2026-10-20T23:15:00Z","v":15324,"vw":3.442076},{"c":3.44,"h":3.45,"l":3.44,"n":2,"o":3.45,"t":"2026-10-20T23:20:00Z","v":6500,"vw":3.446154},{"c":3.4492,"h":3.4492,"l":3.4403,"n":3,"o":3.4403,"t":"2026-10-20T23:25:00Z","v":10104,"vw":3.440388},{"c":3.4492,"h":3.4492,"l":3.44,"n":2,"o":3.44,"t":"2026-10-20T23:30:00Z","v":400,"vw":3.4423},{"c":3.4494,"h":3.4494,"l":3.4401,"n":3,"o":3.4401,"t":"2026-10-20T23:35:00Z","v":3251,"vw":3.440681},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-20T23:40:00Z","v":3000,"vw":3.44},{"c":3.44,"h":3.45,"l":3.44,"n":6,"o":3.44,"t":"2026-10-20T23:45:00Z","v":18465,"vw":3.444348},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-20T23:50:00Z","v":359,"vw":3.45},{"c":3.46,"h":3.46,"l":3.44,"n":32,"o":3.44,"t":"2026-10-20T23:55:00Z","v":19849,"vw":3.445868},{"c":3.3907,"h":3.42,"l":3.36,"n":345,"o":3.42,"t":"2026-10-21T08:00:00Z","v":168414,"vw":3.383759},{"c":3.4,"h":3.4,"l":3.38,"n":23,"o":3.4,"t":"2026-10-21T08:05:00Z","v":11111,"vw":3.38785},{"c":3.4,"h":3.4,"l":3.38,"n":71,"o":3.38,"t":"2026-10-21T08:10:00Z","v":53696,"vw":3.390808},{"c":3.39,"h":3.4,"l":3.38,"n":170,"o":3.39,"t":"2026-10-21T08:15:00Z","v":100274,"vw":3.387483},{"c":3.39,"h":3.39,"l":3.385,"n":9,"o":3.39,"t":"2026-10-21T08:20:00Z","v":2569,"vw":3.388715},{"c":3.3803,"h":3.385,"l":3.3803,"n":3,"o":3.385,"t":"2026-10-21T08:25:00Z","v":3093,"vw":3.380523},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-21T08:30:00Z","v":2000,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":12,"o":3.38,"t":"2026-10-21T08:35:00Z","v":6861,"vw":3.380975},{"c":3.39,"h":3.39,"l":3.38,"n":4,"o":3.38,"t":"2026-10-21T08:45:00Z","v":2201,"vw":3.389124},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-21T08:50:00Z","v":500,"vw":3.39},{"c":3.385,"h":3.385,"l":3.385,"n":2,"o":3.385,"t":"2026-10-21T08:55:00Z","v":200,"vw":3.385},{"c":3.38,"h":3.38,"l":3.38,"n":9,"o":3.38,"t":"2026-10-21T09:00:00Z","v":3600,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-21T09:10:00Z","v":286,"vw":3.39},{"c":3.39,"h":3.39,"l":3.385,"n":15,"o":3.385,"t":"2026-10-21T09:15:00Z","v":10000,"vw":3.388681},{"c":3.3899,"h":3.3899,"l":3.3899,"n":1,"o":3.3899,"t":"2026-10-21T09:25:00Z","v":3111,"vw":3.3899},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-21T09:40:00Z","v":1389,"vw":3.38},{"c":3.385,"h":3.39,"l":3.385,"n":5,"o":3.39,"t":"2026-10-21T09:50:00Z","v":1040,"vw":3.388317},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-21T10:05:00Z","v":3000,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-21T10:10:00Z","v":170,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":7,"o":3.3809,"t":"2026-10-21T10:15:00Z","v":3513,"vw":3.38444},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-21T10:20:00Z","v":325,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":25,"o":3.39,"t":"2026-10-21T10:25:00Z","v":13917,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-21T10:30:00Z","v":1000,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":38,"o":3.39,"t":"2026-10-21T10:40:00Z","v":20620,"vw":3.39},{"c":3.4,"h":3.4,"l":3.395,"n":14,"o":3.395,"t":"2026-10-21T10:50:00Z","v":8037,"vw":3.398724},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-21T10:55:00Z","v":740,"vw":3.4},{"c":3.4,"h":3.41,"l":3.39,"n":195,"o":3.4,"t":"2026-10-21T11:00:00Z","v":115070,"vw":3.399593},{"c":3.3985,"h":3.4,"l":3.39,"n":121,"o":3.4,"t":"2026-10-21T11:05:00Z","v":68685,"vw":3.395261},{"c":3.395,"h":3.395,"l":3.395,"n":4,"o":3.395,"t":"2026-10-21T11:10:00Z","v":595,"vw":3.395},{"c":3.3995,"h":3.4,"l":3.395,"n":6,"o":3.395,"t":"2026-10-21T11:15:00Z","v":10644,"vw":3.396968},{"c":3.3992,"h":3.4,"l":3.3992,"n":11,"o":3.4,"t":"2026-10-21T11:20:00Z","v":14726,"vw":3.399939},{"c":3.3915,"h":3.3915,"l":3.39,"n":8,"o":3.3905,"t":"2026-10-21T11:25:00Z","v":10701,"vw":3.391366},{"c":3.3922,"h":3.4,"l":3.39,"n":10,"o":3.4,"t":"2026-10-21T11:30:00Z","v":6250,"vw":3.394247},{"c":3.3999,"h":3.4,"l":3.39,"n":35,"o":3.39,"t":"2026-10-21T11:35:00Z","v":25867,"vw":3.399593},{"c":3.4,"h":3.4,"l":3.395,"n":13,"o":3.4,"t":"2026-10-21T11:40:00Z","v":4657,"vw":3.397717},{"c":3.3979,"h":3.4,"l":3.3915,"n":10,"o":3.3915,"t":"2026-10-21T11:45:00Z","v":2331,"vw":3.395839},{"c":3.3903,"h":3.4,"l":3.3903,"n":6,"o":3.4,"t":"2026-10-21T11:50:00Z","v":7501,"vw":3.399353},{"c":3.3993,"h":3.4,"l":3.39,"n":24,"o":3.4,"t":"2026-10-21T11:55:00Z","v":7047,"vw":3.397599},{"c":3.3995,"h":3.4,"l":3.39,"n":9,"o":3.3905,"t":"2026-10-21T12:00:00Z","v":1552,"vw":3.393433},{"c":3.4,"h":3.4,"l":3.4,"n":10,"o":3.4,"t":"2026-10-21T12:05:00Z","v":3853,"vw":3.4},{"c":3.4,"h":3.4,"l":3.39,"n":22,"o":3.3985,"t":"2026-10-21T12:10:00Z","v":5999,"vw":3.393065},{"c":3.4,"h":3.4,"l":3.39,"n":18,"o":3.4,"t":"2026-10-21T12:15:00Z","v":6455,"vw":3.396995},{"c":3.4,"h":3.4,"l":3.3997,"n":10,"o":3.3997,"t":"2026-10-21T12:20:00Z","v":1504,"vw":3.399891},{"c":3.4,"h":3.4,"l":3.39,"n":18,"o":3.391,"t":"2026-10-21T12:25:00Z","v":6165,"vw":3.395867},{"c":3.4,"h":3.4,"l":3.39,"n":11,"o":3.4,"t":"2026-10-21T12:30:00Z","v":1890,"vw":3.396757},{"c":3.4,"h":3.4,"l":3.4,"n":5,"o":3.4,"t":"2026-10-21T12:35:00Z","v":4003,"vw":3.4},{"c":3.39,"h":3.4,"l":3.39,"n":13,"o":3.39,"t":"2026-10-21T12:40:00Z","v":12300,"vw":3.390896},{"c":3.39,"h":3.4,"l":3.39,"n":15,"o":3.3903,"t":"2026-10-21T12:50:00Z","v":2395,"vw":3.39504},{"c":3.39,"h":3.4,"l":3.39,"n":5,"o":3.4,"t":"2026-10-21T12:55:00Z","v":403,"vw":3.397107},{"c":3.3985,"h":3.4,"l":3.395,"n":14,"o":3.3998,"t":"2026-10-21T13:05:00Z","v":3204,"vw":3.397902},{"c":3.4,"h":3.4,"l":3.39,"n":23,"o":3.4,"t":"2026-10-21T13:10:00Z","v":7206,"vw":3.395429},{"c":3.4,"h":3.4,"l":3.39,"n":29,"o":3.39,"t":"2026-10-21T13:15:00Z","v":14991,"vw":3.393075},{"c":3.39,"h":3.4,"l":3.39,"n":99,"o":3.39,"t":"2026-10-21T13:20:00Z","v":94254,"vw":3.390349},{"c":3.3893,"h":3.39,"l":3.38,"n":62,"o":3.3894,"t":"2026-10-21T13:25:00Z","v":31451,"vw":3.384909},{"c":3.335,"h":3.385,"l":3.32,"n":3436,"o":3.37,"t":"2026-10-21T13:30:00Z","v":2760473,"vw":3.354837},{"c":3.3597,"h":3.36,"l":3.33,"n":779,"o":3.3315,"t":"2026-10-21T13:35:00Z","v":754547,"vw":3.350169},{"c":3.36,"h":3.365,"l":3.34,"n":973,"o":3.36,"t":"2026-10-21T13:40:00Z","v":628661,"vw":3.356456},{"c":3.36,"h":3.37,"l":3.35,"n":631,"o":3.35,"t":"2026-10-21T13:45:00Z","v":238605,"vw":3.359176},{"c":3.34,"h":3.36,"l":3.34,"n":780,"o":3.35,"t":"2026-10-21T13:50:00Z","v":287912,"vw":3.350369},{"c":3.35,"h":3.35,"l":3.34,"n":614,"o":3.34,"t":"2026-10-21T13:55:00Z","v":178158,"vw":3.344942},{"c":3.345,"h":3.36,"l":3.34,"n":936,"o":3.34,"t":"2026-10-21T14:00:00Z","v":299343,"vw":3.351881},{"c":3.345,"h":3.35,"l":3.34,"n":518,"o":3.345,"t":"2026-10-21T14:05:00Z","v":184981,"vw":3.348139},{"c":3.345,"h":3.35,"l":3.34,"n":514,"o":3.3401,"t":"2026-10-21T14:10:00Z","v":134660,"vw":3.344666},{"c":3.33,"h":3.35,"l":3.32,"n":1110,"o":3.345,"t":"2026-10-21T14:15:00Z","v":794590,"vw":3.332264},{"c":3.33,"h":3.34,"l":3.32,"n":660,"o":3.325,"t":"2026-10-21T14:20:00Z","v":261315,"vw":3.32676},{"c":3.327,"h":3.34,"l":3.32,"n":646,"o":3.33,"t":"2026-10-21T14:25:00Z","v":450688,"vw":3.330353},{"c":3.335,"h":3.34,"l":3.32,"n":918,"o":3.3295,"t":"2026-10-21T14:30:00Z","v":720390,"vw":3.329774},{"c":3.325,"h":3.34,"l":3.32,"n":699,"o":3.335,"t":"2026-10-21T14:35:00Z","v":482784,"vw":3.330074},{"c":3.331,"h":3.34,"l":3.32,"n":780,"o":3.325,"t":"2026-10-21T14:40:00Z","v":795982,"vw":3.329719},{"c":3.3366,"h":3.34,"l":3.3239,"n":818,"o":3.3317,"t":"2026-10-21T14:45:00Z","v":597333,"vw":3.330359},{"c":3.3377,"h":3.34,"l":3.33,"n":376,"o":3.3383,"t":"2026-10-21T14:50:00Z","v":191607,"vw":3.333224},{"c":3.315,"h":3.3366,"l":3.31,"n":1169,"o":3.3366,"t":"2026-10-21T14:55:00Z","v":1075267,"vw":3.320041},{"c":3.315,"h":3.32,"l":3.31,"n":570,"o":3.3179,"t":"2026-10-21T15:00:00Z","v":211039,"vw":3.316248},{"c":3.3295,"h":3.33,"l":3.31,"n":583,"o":3.32,"t":"2026-10-21T15:05:00Z","v":384166,"vw":3.320456},{"c":3.33,"h":3.33,"l":3.32,"n":368,"o":3.325,"t":"2026-10-21T15:10:00Z","v":196509,"vw":3.327682},{"c":3.32,"h":3.33,"l":3.32,"n":469,"o":3.33,"t":"2026-10-21T15:15:00Z","v":173912,"vw":3.32583},{"c":3.325,"h":3.33,"l":3.32,"n":488,"o":3.3273,"t":"2026-10-21T15:20:00Z","v":220717,"vw":3.322642},{"c":3.3295,"h":3.33,"l":3.32,"n":575,"o":3.325,"t":"2026-10-21T15:25:00Z","v":198469,"vw":3.327374},{"c":3.335,"h":3.34,"l":3.32,"n":494,"o":3.3295,"t":"2026-10-21T15:30:00Z","v":347885,"vw":3.333498},{"c":3.3321,"h":3.34,"l":3.33,"n":375,"o":3.335,"t":"2026-10-21T15:35:00Z","v":203328,"vw":3.33241},{"c":3.33,"h":3.34,"l":3.33,"n":455,"o":3.33,"t":"2026-10-21T15:40:00Z","v":365331,"vw":3.334498},{"c":3.33,"h":3.34,"l":3.33,"n":780,"o":3.34,"t":"2026-10-21T15:45:00Z","v":244485,"vw":3.333169},{"c":3.33,"h":3.34,"l":3.33,"n":879,"o":3.3316,"t":"2026-10-21T15:50:00Z","v":540393,"vw":3.330834},{"c":3.335,"h":3.34,"l":3.32,"n":805,"o":3.3318,"t":"2026-10-21T15:55:00Z","v":848303,"vw":3.331766},{"c":3.3382,"h":3.34,"l":3.33,"n":446,"o":3.34,"t":"2026-10-21T16:00:00Z","v":132337,"vw":3.333478},{"c":3.335,"h":3.34,"l":3.33,"n":393,"o":3.335,"t":"2026-10-21T16:05:00Z","v":118099,"vw":3.336335},{"c":3.34,"h":3.34,"l":3.33,"n":368,"o":3.34,"t":"2026-10-21T16:10:00Z","v":191732,"vw":3.338318},{"c":3.345,"h":3.35,"l":3.33,"n":419,"o":3.34,"t":"2026-10-21T16:15:00Z","v":608121,"vw":3.341107},{"c":3.335,"h":3.35,"l":3.33,"n":345,"o":3.345,"t":"2026-10-21T16:20:00Z","v":426881,"vw":3.340414},{"c":3.33,"h":3.34,"l":3.33,"n":340,"o":3.335,"t":"2026-10-21T16:25:00Z","v":251483,"vw":3.337083},{"c":3.3301,"h":3.3399,"l":3.33,"n":400,"o":3.335,"t":"2026-10-21T16:30:00Z","v":114073,"vw":3.332488},{"c":3.3401,"h":3.345,"l":3.32,"n":788,"o":3.33,"t":"2026-10-21T16:35:00Z","v":662568,"vw":3.33091},{"c":3.3381,"h":3.345,"l":3.33,"n":305,"o":3.34,"t":"2026-10-21T16:40:00Z","v":339666,"vw":3.339194},{"c":3.335,"h":3.34,"l":3.33,"n":321,"o":3.34,"t":"2026-10-21T16:45:00Z","v":68694,"vw":3.337457},{"c":3.3399,"h":3.34,"l":3.33,"n":319,"o":3.3399,"t":"2026-10-21T16:50:00Z","v":256490,"vw":3.336536},{"c":3.335,"h":3.34,"l":3.33,"n":202,"o":3.335,"t":"2026-10-21T16:55:00Z","v":187132,"vw":3.338407},{"c":3.335,"h":3.34,"l":3.33,"n":221,"o":3.335,"t":"2026-10-21T17:00:00Z","v":61158,"vw":3.33494},{"c":3.3386,"h":3.34,"l":3.33,"n":220,"o":3.335,"t":"2026-10-21T17:05:00Z","v":77407,"vw":3.333884},{"c":3.34,"h":3.34,"l":3.33,"n":207,"o":3.335,"t":"2026-10-21T17:10:00Z","v":27925,"vw":3.33451},{"c":3.335,"h":3.34,"l":3.33,"n":249,"o":3.34,"t":"2026-10-21T17:15:00Z","v":50279,"vw":3.33167},{"c":3.335,"h":3.34,"l":3.33,"n":291,"o":3.33,"t":"2026-10-21T17:20:00Z","v":92637,"vw":3.334088},{"c":3.335,"h":3.34,"l":3.33,"n":252,"o":3.335,"t":"2026-10-21T17:25:00Z","v":175491,"vw":3.333659},{"c":3.335,"h":3.34,"l":3.33,"n":262,"o":3.33,"t":"2026-10-21T17:30:00Z","v":140684,"vw":3.332774},{"c":3.335,"h":3.34,"l":3.33,"n":267,"o":3.335,"t":"2026-10-21T17:35:00Z","v":315816,"vw":3.332566},{"c":3.335,"h":3.34,"l":3.33,"n":297,"o":3.335,"t":"2026-10-21T17:40:00Z","v":117118,"vw":3.335065},{"c":3.335,"h":3.34,"l":3.33,"n":118,"o":3.335,"t":"2026-10-21T17:45:00Z","v":29489,"vw":3.335313}],"history":[{"c":5.14,"h":5.27,"l":5.0518,"n":57874,"o":5.09,"t":"2024-10-21T04:00:00Z","v":35255310,"vw":5.160564},{"c":5.23,"h":5.35,"l":5.15,"n":64348,"o":5.16,"t":"2024-10-22T04:00:00Z","v":38285846,"vw":5.247703},{"c":5.19,"h":5.29,"l":5.15,"n":50359,"o":5.22,"t":"2024-10-23T04:00:00Z","v":36170884,"vw":5.209241},{"c":4.98,"h":5.16,"l":4.96,"n":83142,"o":5.15,"t":"2024-10-24T04:00:00Z","v":49328665,"vw":5.027459},{"c":5.26,"h":5.35,"l":5.01,"n":95556,"o":5.06,"t":"2024-10-25T04:00:00Z","v":67917085,"vw":5.227384},{"c":5.81,"h":6.03,"l":5.37,"n":162741,"o":5.38,"t":"2024-10-28T04:00:00Z","v":109992439,"vw":5.804557},{"c":5.6,"h":5.905,"l":5.59,"n":105322,"o":5.9,"t":"2024-10-29T04:00:00Z","v":64407147,"vw":5.690661},{"c":5.35,"h":5.44,"l":5.3,"n":87059,"o":5.44,"t":"2024-10-30T04:00:00Z","v":57415089,"vw":5.363095},{"c":5.1,"h":5.31,"l":5.05,"n":85149,"o":5.3,"t":"2024-10-31T04:00:00Z","v":50277419,"vw":5.120996},{"c":5.1,"h":5.19,"l":5,"n":67028,"o":5.14,"t":"2024-11-01T04:00:00Z","v":43951803,"vw":5.112697},{"c":5.14,"h":5.3,"l":5.12,"n":56143,"o":5.13,"t":"2024-11-04T05:00:00Z","v":36745788,"vw":5.192914},{"c":5.28,"h":5.38,"l":5.22,"n":58249,"o":5.28,"t":"2024-11-05T05:00:00Z","v":32012097,"vw":5.285704},{"c":5,"h":5.18,"l":4.86,"n":144480,"o":5,"t":"2024-11-06T05:00:00Z","v":81290901,"vw":4.997098},{"c":5.31,"h":5.35,"l":5.1301,"n":91792,"o":5.23,"t":"2024-11-07T05:00:00Z","v":56496051,"vw":5.257174},{"c":5.09,"h":5.2,"l":5.015,"n":92781,"o":5.16,"t":"2024-11-08T05:00:00Z","v":57885297,"vw":5.069586},{"c":5.06,"h":5.23,"l":5,"n":80031,"o":5.18,"t":"2024-11-11T05:00:00Z","v":51270555,"vw":5.075446},{"c":4.58,"h":4.88,"l":4.58,"n":141546,"o":4.88,"t":"2024-11-12T05:00:00Z","v":86695677,"vw":4.656685},{"c":4.61,"h":4.69,"l":4.56,"n":73331,"o":4.66,"t":"2024-11-13T05:00:00Z","v":45111275,"vw":4.624114},{"c":4.43,"h":4.65,"l":4.43,"n":77927,"o":4.57,"t":"2024-11-14T05:00:00Z","v":39880863,"vw":4.495243},{"c":4.49,"h":4.51,"l":4.36,"n":72536,"o":4.44,"t":"2024-11-15T05:00:00Z","v":46287426,"vw":4.435082},{"c":4.67,"h":4.75,"l":4.55,"n":73260,"o":4.605,"t":"2024-11-18T05:00:00Z","v":47955673,"vw":4.683095},{"c":4.63,"h":4.75,"l":4.48,"n":115088,"o":4.745,"t":"2024-11-19T05:00:00Z","v":81563506,"vw":4.57296},{"c":4.65,"h":4.84,"l":4.31,"n":115632,"o":4.41,"t":"2024-11-20T05:00:00Z","v":92103769,"vw":4.645033},{"c":4.7,"h":4.805,"l":4.5,"n":65943,"o":4.58,"t":"2024-11-21T05:00:00Z","v":54962295,"vw":4.681356},{"c":4.84,"h":4.92,"l":4.59,"n":89414,"o":4.6,"t":"2024-11-22T05:00:00Z","v":66538413,"vw":4.812744},{"c":4.67,"h":4.86,"l":4.64,"n":79272,"o":4.79,"t":"2024-11-25T05:00:00Z","v":54234921,"vw":4.704039},{"c":4.31,"h":4.605,"l":4.31,"n":108742,"o":4.6,"t":"2024-11-26T05:00:00Z","v":71245235,"vw":4.382334},{"c":4.38,"h":4.45,"l":4.28,"n":76868,"o":4.44,"t":"2024-11-27T05:00:00Z","v":45474476,"vw":4.363948},{"c":4.48,"h":4.53,"l":4.36,"n":43019,"o":4.38,"t":"2024-11-29T05:00:00Z","v":29218231,"vw":4.474147},{"c":4.4,"h":4.61,"l":4.36,"n":68799,"o":4.49,"t":"2024-12-02T05:00:00Z","v":40711242,"vw":4.448191},{"c":4.64,"h":4.8299,"l":4.4,"n":135626,"o":4.41,"t":"2024-12-03T05:00:00Z","v":79059846,"vw":4.656299},{"c":4.6,"h":4.74,"l":4.52,"n":63596,"o":4.67,"t":"2024-12-04T05:00:00Z","v":47932741,"vw":4.593945},{"c":4.61,"h":4.77,"l":4.6,"n":59714,"o":4.65,"t":"2024-12-05T05:00:00Z","v":86599497,"vw":4.678562},{"c":4.61,"h":4.71,"l":4.56,"n":53829,"o":4.7,"t":"2024-12-06T05:00:00Z","v":44028266,"vw":4.62294},{"c":5.18,"h":5.36,"l":4.93,"n":191300,"o":4.94,"t":"2024-12-09T05:00:00Z","v":123185728,"vw":5.215993},{"c":4.77,"h":5.02,"l":4.75,"n":133644,"o":4.95,"t":"2024-12-10T05:00:00Z","v":64769707,"vw":4.831269},{"c":4.67,"h":4.8,"l":4.57,"n":86086,"o":4.78,"t":"2024-12-11T05:00:00Z","v":55104360,"vw":4.668331},{"c":4.59,"h":4.6481,"l":4.49,"n":67328,"o":4.6,"t":"2024-12-12T05:00:00Z","v":47028890,"vw":4.588648},{"c":4.51,"h":4.55,"l":4.45,"n":59867,"o":4.53,"t":"2024-12-13T05:00:00Z","v":31903261,"vw":4.49137},{"c":4.42,"h":4.57,"l":4.4,"n":84444,"o":4.47,"t":"2024-12-16T05:00:00Z","v":36537694,"vw":4.481953},{"c":4.54,"h":4.62,"l":4.39,"n":60729,"o":4.4,"t":"2024-12-17T05:00:00Z","v":39286618,"vw":4.529289},{"c":4.32,"h":4.565,"l":4.28,"n":71955,"o":4.55,"t":"2024-12-18T05:00:00Z","v":45533851,"vw":4.432421},{"c":4.4,"h":4.51,"l":4.37,"n":45453,"o":4.4,"t":"2024-12-19T05:00:00Z","v":27936436,"vw":4.422109},{"c":4.54,"h":4.61,"l":4.42,"n":56541,"o":4.48,"t":"2024-12-20T05:00:00Z","v":36765627,"vw":4.544836},{"c":4.48,"h":4.5487,"l":4.47,"n":67224,"o":4.5,"t":"2024-12-23T05:00:00Z","v":32756004,"vw":4.498474},{"c":4.62,"h":4.68,"l":4.51,"n":42486,"o":4.51,"t":"2024-12-24T05:00:00Z","v":24244377,"vw":4.618591},{"c":4.69,"h":4.83,"l":4.605,"n":52936,"o":4.63,"t":"2024-12-26T05:00:00Z","v":33923427,"vw":4.727324},{"c":4.48,"h":4.65,"l":4.48,"n":60795,"o":4.64,"t":"2024-12-27T05:00:00Z","v":41203574,"vw":4.522939},{"c":4.38,"h":4.47,"l":4.3301,"n":58775,"o":4.43,"t":"2024-12-30T05:00:00Z","v":36562585,"vw":4.415231},{"c":4.36,"h":4.56,"l":4.35,"n":72861,"o":4.43,"t":"2024-12-31T05:00:00Z","v":39899681,"vw":4.430197},{"c":4.55,"h":4.73,"l":4.36,"n":93666,"o":4.42,"t":"2025-01-02T05:00:00Z","v":63007712,"vw":4.568894},{"c":4.63,"h":4.66,"l":4.46,"n":70027,"o":4.52,"t":"2025-01-03T05:00:00Z","v":35597937,"vw":4.581739},{"c":4.71,"h":4.91,"l":4.67,"n":90762,"o":4.765,"t":"2025-01-06T05:00:00Z","v":53340651,"vw":4.781875},{"c":4.51,"h":4.68,"l":4.45,"n":75100,"o":4.63,"t":"2025-01-07T05:00:00Z","v":61962000,"vw":4.54352},{"c":4.32,"h":4.405,"l":4.26,"n":79544,"o":4.4,"t":"2025-01-08T05:00:00Z","v":49570100,"vw":4.3246},{"c":4.17,"h":4.27,"l":4.16,"n":72409,"o":4.25,"t":"2025-01-10T05:00:00Z","v":41829017,"vw":4.202685},{"c":4.06,"h":4.12,"l":4.01,"n":63799,"o":4.12,"t":"2025-01-13T05:00:00Z","v":36105351,"vw":4.061387},{"c":4.08,"h":4.195,"l":4.02,"n":58144,"o":4.14,"t":"2025-01-14T05:00:00Z","v":32476614,"vw":4.089573},{"c":4.1,"h":4.14,"l":4.02,"n":53524,"o":4.11,"t":"2025-01-15T05:00:00Z","v":32660968,"vw":4.070459},{"c":4.16,"h":4.2,"l":4.075,"n":45497,"o":4.1,"t":"2025-01-16T05:00:00Z","v":28870087,"vw":4.156302},{"c":4.36,"h":4.42,"l":4.19,"n":66665,"o":4.21,"t":"2025-01-17T05:00:00Z","v":50447581,"vw":4.344625},{"c":4.18,"h":4.38,"l":4.17,"n":68004,"o":4.35,"t":"2025-01-21T05:00:00Z","v":38457548,"vw":4.213467},{"c":4.28,"h":4.36,"l":4.13,"n":51322,"o":4.17,"t":"2025-01-22T05:00:00Z","v":39858962,"vw":4.239752},{"c":4.13,"h":4.22,"l":4.09,"n":53869,"o":4.22,"t":"2025-01-23T05:00:00Z","v":33087975,"vw":4.135482},{"c":4.29,"h":4.35,"l":4.14,"n":53843,"o":4.19,"t":"2025-01-24T05:00:00Z","v":40544463,"vw":4.264614},{"c":4.27,"h":4.42,"l":4.25,"n":64455,"o":4.32,"t":"2025-01-27T05:00:00Z","v":51189523,"vw":4.333704},{"c":4.32,"h":4.33,"l":4.17,"n":44667,"o":4.27,"t":"2025-01-28T05:00:00Z","v":37121668,"vw":4.250646},{"c":4.22,"h":4.35,"l":4.22,"n":39881,"o":4.32,"t":"2025-01-29T05:00:00Z","v":24440741,"vw":4.270076},{"c":4.44,"h":4.47,"l":4.27,"n":65452,"o":4.27,"t":"2025-01-30T05:00:00Z","v":49084863,"vw":4.390765},{"c":4.32,"h":4.5,"l":4.3,"n":55408,"o":4.43,"t":"2025-01-31T05:00:00Z","v":37501723,"vw":4.381211},{"c":4.28,"h":4.385,"l":4.1106,"n":72363,"o":4.17,"t":"2025-02-03T05:00:00Z","v":63006139,"vw":4.246726},{"c":4.39,"h":4.5,"l":4.355,"n":63099,"o":4.37,"t":"2025-02-04T05:00:00Z","v":43866658,"vw":4.43192},{"c":4.2,"h":4.288,"l":4.18,"n":51879,"o":4.26,"t":"2025-02-05T05:00:00Z","v":35838058,"vw":4.225201},{"c":4.2,"h":4.3,"l":4.16,"n":47910,"o":4.24,"t":"2025-02-06T05:00:00Z","v":31997703,"vw":4.227726},{"c":4.24,"h":4.33,"l":4.19,"n":56562,"o":4.28,"t":"2025-02-07T05:00:00Z","v":36892502,"vw":4.249646},{"c":4.33,"h":4.35,"l":4.24,"n":47057,"o":4.32,"t":"2025-02-10T05:00:00Z","v":28704437,"vw":4.303604},{"c":4.04,"h":4.21,"l":4.03,"n":100080,"o":4.21,"t":"2025-02-11T05:00:00Z","v":69228743,"vw":4.109844},{"c":4.21,"h":4.22,"l":4.045,"n":55847,"o":4.08,"t":"2025-02-12T05:00:00Z","v":73192471,"vw":4.157595},{"c":4.26,"h":4.29,"l":4.16,"n":63675,"o":4.165,"t":"2025-02-13T05:00:00Z","v":51756293,"vw":4.247691},{"c":4.44,"h":4.55,"l":4.3201,"n":72596,"o":4.35,"t":"2025-02-14T05:00:00Z","v":54298979,"vw":4.426135},{"c":4.36,"h":4.5,"l":4.35,"n":65063,"o":4.49,"t":"2025-02-18T05:00:00Z","v":43222810,"vw":4.405189},{"c":4.39,"h":4.52,"l":4.37,"n":55459,"o":4.4,"t":"2025-02-19T05:00:00Z","v":74634095,"vw":4.431153},{"c":4.37,"h":4.52,"l":4.3,"n":48698,"o":4.45,"t":"2025-02-20T05:00:00Z","v":39236353,"vw":4.390002},{"c":4.44,"h":4.69,"l":4.42,"n":97095,"o":4.47,"t":"2025-02-21T05:00:00Z","v":101148579,"vw":4.53938},{"c":4.36,"h":4.46,"l":4.35,"n":64536,"o":4.44,"t":"2025-02-24T05:00:00Z","v":37454211,"vw":4.389505},{"c":4.27,"h":4.5,"l":4.25,"n":75143,"o":4.46,"t":"2025-02-25T05:00:00Z","v":49948682,"vw":4.327743},{"c":4.72,"h":4.76,"l":4.37,"n":139468,"o":4.375,"t":"2025-02-26T05:00:00Z","v":121742174,"vw":4.6416},{"c":4.79,"h":5.13,"l":4.64,"n":168718,"o":4.67,"t":"2025-02-27T05:00:00Z","v":134805385,"vw":4.946584},{"c":4.63,"h":4.67,"l":4.43,"n":79039,"o":4.55,"t":"2025-02-28T05:00:00Z","v":60898649,"vw":4.5747},{"c":4.23,"h":4.56,"l":4.2,"n":103645,"o":4.49,"t":"2025-03-03T05:00:00Z","v":80304048,"vw":4.351601},{"c":4.22,"h":4.3,"l":4.1,"n":61950,"o":4.18,"t":"2025-03-04T05:00:00Z","v":41666786,"vw":4.203788},{"c":4.35,"h":4.42,"l":4.27,"n":55574,"o":4.32,"t":"2025-03-05T05:00:00Z","v":48201121,"vw":4.360303},{"c":4.24,"h":4.38,"l":4.21,"n":54938,"o":4.33,"t":"2025-03-06T05:00:00Z","v":44428717,"vw":4.262867},{"c":4.47,"h":4.49,"l":4.25,"n":61428,"o":4.27,"t":"2025-03-07T05:00:00Z","v":45986522,"vw":4.419888},{"c":4.46,"h":4.68,"l":4.385,"n":101780,"o":4.39,"t":"2025-03-10T04:00:00Z","v":66742341,"vw":4.56097},{"c":5.22,"h":5.325,"l":4.72,"n":201305,"o":4.745,"t":"2025-03-11T04:00:00Z","v":162169075,"vw":5.029951},{"c":5.1,"h":5.49,"l":5.035,"n":124989,"o":5.055,"t":"2025-03-12T04:00:00Z","v":87317682,"vw":5.202017},{"c":4.73,"h":5.01,"l":4.65,"n":93680,"o":5,"t":"2025-03-13T04:00:00Z","v":64246951,"vw":4.778352},{"c":4.9,"h":5.06,"l":4.83,"n":74761,"o":4.86,"t":"2025-03-14T04:00:00Z","v":53619984,"vw":4.909833},{"c":5.03,"h":5.06,"l":4.86,"n":58322,"o":4.9,"t":"2025-03-17T04:00:00Z","v":38063504,"vw":4.99288},{"c":5.19,"h":5.33,"l":5.06,"n":129910,"o":5.275,"t":"2025-03-18T04:00:00Z","v":79321141,"vw":5.207889},{"c":5.17,"h":5.25,"l":5.1,"n":63579,"o":5.2,"t":"2025-03-19T04:00:00Z","v":38703280,"vw":5.176466},{"c":4.71,"h":4.98,"l":4.7,"n":123846,"o":4.98,"t":"2025-03-20T04:00:00Z","v":79242712,"vw":4.785456},{"c":4.5,"h":4.62,"l":4.36,"n":143270,"o":4.48,"t":"2025-03-21T04:00:00Z","v":82883030,"vw":4.487391},{"c":4.38,"h":4.48,"l":4.34,"n":107067,"o":4.4,"t":"2025-03-24T04:00:00Z","v":59177993,"vw":4.392399},{"c":4.39,"h":4.48,"l":4.3,"n":65538,"o":4.33,"t":"2025-03-25T04:00:00Z","v":38082057,"vw":4.407916},{"c":4.22,"h":4.42,"l":4.18,"n":82004,"o":4.37,"t":"2025-03-26T04:00:00Z","v":62927003,"vw":4.266166},{"c":3.98,"h":4.03,"l":3.88,"n":222273,"o":3.9,"t":"2025-03-27T04:00:00Z","v":156708255,"vw":3.976133},{"c":3.75,"h":3.925,"l":3.73,"n":106765,"o":3.895,"t":"2025-03-28T04:00:00Z","v":78965070,"vw":3.804745},{"c":3.81,"h":3.85,"l":3.57,"n":89101,"o":3.67,"t":"2025-03-31T04:00:00Z","v":64817620,"vw":3.762639},{"c":3.87,"h":4,"l":3.82,"n":61176,"o":3.87,"t":"2025-04-01T04:00:00Z","v":43177391,"vw":3.910871},{"c":3.8,"h":3.84,"l":3.75,"n":80123,"o":3.81,"t":"2025-04-02T04:00:00Z","v":46021062,"vw":3.78779},{"c":3.74,"h":3.78,"l":3.63,"n":53284,"o":3.64,"t":"2025-04-03T04:00:00Z","v":36666547,"vw":3.723054},{"c":3.46,"h":3.57,"l":3.2,"n":111891,"o":3.5,"t":"2025-04-04T04:00:00Z","v":77685612,"vw":3.387715},{"c":3.36,"h":3.545,"l":3.18,"n":108094,"o":3.195,"t":"2025-04-07T04:00:00Z","v":73974832,"vw":3.327633},{"c":3.14,"h":3.41,"l":3.02,"n":108428,"o":3.39,"t":"2025-04-08T04:00:00Z","v":78180619,"vw":3.177581},{"c":3.31,"h":3.36,"l":3.04,"n":95358,"o":3.09,"t":"2025-04-09T04:00:00Z","v":78717703,"vw":3.229879},{"c":3.28,"h":3.49,"l":3.24,"n":98045,"o":3.38,"t":"2025-04-10T04:00:00Z","v":73432207,"vw":3.336537},{"c":3.52,"h":3.52,"l":3.3,"n":81767,"o":3.33,"t":"2025-04-11T04:00:00Z","v":56524318,"vw":3.42488},{"c":3.61,"h":3.71,"l":3.57,"n":58979,"o":3.6,"t":"2025-04-14T04:00:00Z","v":44128895,"vw":3.637607},{"c":3.62,"h":3.65,"l":3.55,"n":38151,"o":3.56,"t":"2025-04-15T04:00:00Z","v":28866307,"vw":3.5974},{"c":3.52,"h":3.57,"l":3.42,"n":43760,"o":3.45,"t":"2025-04-16T04:00:00Z","v":33469546,"vw":3.510842},{"c":3.52,"h":3.58,"l":3.49,"n":35895,"o":3.51,"t":"2025-04-17T04:00:00Z","v":23168719,"vw":3.527627},{"c":3.6,"h":3.61,"l":3.48,"n":42154,"o":3.54,"t":"2025-04-21T04:00:00Z","v":28418971,"vw":3.558946},{"c":3.75,"h":3.785,"l":3.6111,"n":58710,"o":3.63,"t":"2025-04-22T04:00:00Z","v":38578028,"vw":3.711007},{"c":3.93,"h":3.99,"l":3.82,"n":63542,"o":3.83,"t":"2025-04-23T04:00:00Z","v":46950459,"vw":3.934409},{"c":4.18,"h":4.2399,"l":3.94,"n":83127,"o":3.94,"t":"2025-04-24T04:00:00Z","v":55103433,"vw":4.139292},{"c":4.03,"h":4.11,"l":3.97,"n":58295,"o":4.11,"t":"2025-04-25T04:00:00Z","v":39696804,"vw":4.019219},{"c":4.31,"h":4.39,"l":4.09,"n":83279,"o":4.09,"t":"2025-04-28T04:00:00Z","v":60350196,"vw":4.276692},{"c":4.24,"h":4.44,"l":4.18,"n":75915,"o":4.35,"t":"2025-04-29T04:00:00Z","v":45965535,"vw":4.268024},{"c":4.05,"h":4.08,"l":4.01,"n":51782,"o":4.02,"t":"2025-04-30T04:00:00Z","v":31596257,"vw":4.043996},{"c":3.93,"h":4.11,"l":3.9,"n":59857,"o":4.1,"t":"2025-05-01T04:00:00Z","v":41506783,"vw":3.964286},{"c":4.03,"h":4.15,"l":4,"n":45738,"o":4.08,"t":"2025-05-02T04:00:00Z","v":28201488,"vw":4.047367},{"c":3.98,"h":4.02,"l":3.94,"n":37798,"o":4.01,"t":"2025-05-05T04:00:00Z","v":24160581,"vw":3.975765},{"c":3.92,"h":3.95,"l":3.85,"n":56050,"o":3.91,"t":"2025-05-06T04:00:00Z","v":33405896,"vw":3.897101},{"c":3.84,"h":3.91,"l":3.82,"n":44935,"o":3.85,"t":"2025-05-07T04:00:00Z","v":28666196,"vw":3.850974},{"c":3.96,"h":3.9962,"l":3.88,"n":40326,"o":3.91,"t":"2025-05-08T04:00:00Z","v":27945346,"vw":3.948688},{"c":3.97,"h":4.1,"l":3.96,"n":38301,"o":3.97,"t":"2025-05-09T04:00:00Z","v":24093587,"vw":4.008849},{"c":4.2,"h":4.27,"l":4.09,"n":66519,"o":4.23,"t":"2025-05-12T04:00:00Z","v":44327878,"vw":4.187311},{"c":4.12,"h":4.18,"l":4.06,"n":48073,"o":4.1,"t":"2025-05-13T04:00:00Z","v":28022232,"vw":4.126749},{"c":4.13,"h":4.22,"l":4.11,"n":41998,"o":4.16,"t":"2025-05-14T04:00:00Z","v":25987914,"vw":4.147824},{"c":3.99,"h":4.08,"l":3.96,"n":53124,"o":4.06,"t":"2025-05-15T04:00:00Z","v":29326621,"vw":4.003913},{"c":4.1,"h":4.12,"l":4.03,"n":43744,"o":4.08,"t":"2025-05-16T04:00:00Z","v":25768193,"vw":4.081493},{"c":4.04,"h":4.04,"l":3.91,"n":45284,"o":3.97,"t":"2025-05-19T04:00:00Z","v":21902013,"vw":4.004551},{"c":3.96,"h":4.03,"l":3.96,"n":43928,"o":3.99,"t":"2025-05-20T04:00:00Z","v":22933879,"vw":3.986982},{"c":3.94,"h":4.06,"l":3.92,"n":44830,"o":3.99,"t":"2025-05-21T04:00:00Z","v":38257046,"vw":3.988693},{"c":3.88,"h":3.92,"l":3.86,"n":41638,"o":3.9,"t":"2025-05-22T04:00:00Z","v":31969193,"vw":3.887846},{"c":3.82,"h":3.83,"l":3.74,"n":43058,"o":3.81,"t":"2025-05-23T04:00:00Z","v":29176425,"vw":3.794431},{"c":3.69,"h":3.74,"l":3.63,"n":77412,"o":3.72,"t":"2025-05-27T04:00:00Z","v":47263989,"vw":3.674186},{"c":3.67,"h":3.75,"l":3.65,"n":49520,"o":3.675,"t":"2025-05-28T04:00:00Z","v":27254135,"vw":3.694405},{"c":3.68,"h":3.77,"l":3.66,"n":39430,"o":3.75,"t":"2025-05-29T04:00:00Z","v":23229198,"vw":3.691414},{"c":3.54,"h":3.615,"l":3.52,"n":57921,"o":3.61,"t":"2025-05-30T04:00:00Z","v":37431508,"vw":3.557328},{"c":3.52,"h":3.58,"l":3.48,"n":68034,"o":3.57,"t":"2025-06-02T04:00:00Z","v":39573318,"vw":3.510704},{"c":3.53,"h":3.6,"l":3.35,"n":73258,"o":3.4,"t":"2025-06-03T04:00:00Z","v":51344829,"vw":3.503345},{"c":3.75,"h":3.915,"l":3.56,"n":98080,"o":3.61,"t":"2025-06-04T04:00:00Z","v":72688767,"vw":3.753735},{"c":3.62,"h":3.68,"l":3.55,"n":56867,"o":3.665,"t":"2025-06-05T04:00:00Z","v":37493167,"vw":3.61806},{"c":3.63,"h":3.7,"l":3.565,"n":54563,"o":3.585,"t":"2025-06-06T04:00:00Z","v":31176770,"vw":3.623865},{"c":3.6,"h":3.702,"l":3.6,"n":48837,"o":3.63,"t":"2025-06-09T04:00:00Z","v":23999804,"vw":3.62303},{"c":3.81,"h":3.81,"l":3.63,"n":58446,"o":3.65,"t":"2025-06-10T04:00:00Z","v":40706658,"vw":3.7438},{"c":3.74,"h":3.895,"l":3.74,"n":57666,"o":3.85,"t":"2025-06-11T04:00:00Z","v":31465405,"vw":3.803219},{"c":3.62,"h":3.69,"l":3.61,"n":44317,"o":3.67,"t":"2025-06-12T04:00:00Z","v":22556019,"vw":3.639196},{"c":3.51,"h":3.59,"l":3.49,"n":56457,"o":3.54,"t":"2025-06-13T04:00:00Z","v":39274686,"vw":3.519429},{"c":3.52,"h":3.59,"l":3.5133,"n":37359,"o":3.52,"t":"2025-06-16T04:00:00Z","v":21245988,"vw":3.542674},{"c":3.44,"h":3.52,"l":3.44,"n":43084,"o":3.505,"t":"2025-06-17T04:00:00Z","v":23446450,"vw":3.478137},{"c":3.42,"h":3.48,"l":3.42,"n":39122,"o":3.46,"t":"2025-06-18T04:00:00Z","v":25543085,"vw":3.441732},{"c":3.41,"h":3.47,"l":3.4,"n":36572,"o":3.455,"t":"2025-06-20T04:00:00Z","v":23893541,"vw":3.420373},{"c":3.43,"h":3.45,"l":3.34,"n":45355,"o":3.4,"t":"2025-06-23T04:00:00Z","v":28943182,"vw":3.396831},{"c":3.5,"h":3.57,"l":3.41,"n":46320,"o":3.46,"t":"2025-06-24T04:00:00Z","v":33481311,"vw":3.511063},{"c":3.47,"h":3.565,"l":3.44,"n":37603,"o":3.565,"t":"2025-06-25T04:00:00Z","v":21509484,"vw":3.470109},{"c":3.42,"h":3.48,"l":3.4,"n":49236,"o":3.46,"t":"2025-06-26T04:00:00Z","v":31146367,"vw":3.420128},{"c":3.46,"h":3.55,"l":3.395,"n":55046,"o":3.42,"t":"2025-06-27T04:00:00Z","v":63720234,"vw":3.474753},{"c":3.43,"h":3.49,"l":3.41,"n":34898,"o":3.485,"t":"2025-06-30T04:00:00Z","v":24598896,"vw":3.444025},{"c":3.51,"h":3.57,"l":3.45,"n":56036,"o":3.47,"t":"2025-07-01T04:00:00Z","v":46064797,"vw":3.518201},{"c":3.48,"h":3.54,"l":3.47,"n":39801,"o":3.495,"t":"2025-07-02T04:00:00Z","v":22912567,"vw":3.490123},{"c":3.51,"h":3.55,"l":3.47,"n":24713,"o":3.5,"t":"2025-07-03T04:00:00Z","v":15645460,"vw":3.49308},{"c":3.41,"h":3.47,"l":3.39,"n":46600,"o":3.44,"t":"2025-07-07T04:00:00Z","v":31339239,"vw":3.421398},{"c":3.5,"h":3.52,"l":3.38,"n":50767,"o":3.43,"t":"2025-07-08T04:00:00Z","v":43515609,"vw":3.460237},{"c":3.48,"h":3.59,"l":3.46,"n":43356,"o":3.52,"t":"2025-07-09T04:00:00Z","v":26907306,"vw":3.504315},{"c":3.69,"h":3.7,"l":3.49,"n":80891,"o":3.55,"t":"2025-07-10T04:00:00Z","v":74015172,"vw":3.621561},{"c":3.9,"h":4.05,"l":3.695,"n":134302,"o":3.75,"t":"2025-07-11T04:00:00Z","v":141527792,"vw":3.901762},{"c":4.17,"h":4.22,"l":4.02,"n":139937,"o":4.1097,"t":"2025-07-14T04:00:00Z","v":122870667,"vw":4.118573},{"c":4.25,"h":4.28,"l":4.13,"n":98644,"o":4.25,"t":"2025-07-15T04:00:00Z","v":66259185,"vw":4.208219},{"c":4.11,"h":4.19,"l":3.96,"n":84485,"o":4.19,"t":"2025-07-16T04:00:00Z","v":70104249,"vw":4.049862},{"c":4.4,"h":4.49,"l":4.11,"n":139460,"o":4.125,"t":"2025-07-17T04:00:00Z","v":116140113,"vw":4.387359},{"c":4.39,"h":4.57,"l":4.28,"n":99145,"o":4.38,"t":"2025-07-18T04:00:00Z","v":78373599,"vw":4.413959},{"c":4.52,"h":4.67,"l":4.46,"n":91785,"o":4.475,"t":"2025-07-21T04:00:00Z","v":58883963,"vw":4.57491},{"c":5.01,"h":5.09,"l":4.635,"n":167057,"o":4.645,"t":"2025-07-22T04:00:00Z","v":133091936,"vw":4.934378},{"c":4.92,"h":5.21,"l":4.87,"n":134342,"o":5.19,"t":"2025-07-23T04:00:00Z","v":108246456,"vw":5.029542},{"c":4.83,"h":4.945,"l":4.7,"n":77784,"o":4.92,"t":"2025-07-24T04:00:00Z","v":63260351,"vw":4.807358},{"c":4.92,"h":5.09,"l":4.79,"n":71703,"o":4.84,"t":"2025-07-25T04:00:00Z","v":60712298,"vw":4.975611},{"c":4.83,"h":5.01,"l":4.82,"n":55745,"o":4.99,"t":"2025-07-28T04:00:00Z","v":42322377,"vw":4.89252},{"c":4.71,"h":4.84,"l":4.68,"n":56095,"o":4.82,"t":"2025-07-29T04:00:00Z","v":38397363,"vw":4.739653},{"c":4.51,"h":4.61,"l":4.51,"n":57322,"o":4.6,"t":"2025-07-30T04:00:00Z","v":40824104,"vw":4.554522},{"c":4.87,"h":4.98,"l":4.46,"n":139899,"o":4.68,"t":"2025-07-31T04:00:00Z","v":131207095,"vw":4.775047},{"c":5.01,"h":5.06,"l":4.73,"n":99588,"o":4.74,"t":"2025-08-01T04:00:00Z","v":81680862,"vw":4.933054},{"c":4.6,"h":4.9,"l":4.58,"n":130797,"o":4.89,"t":"2025-08-04T04:00:00Z","v":92178877,"vw":4.675504},{"c":4.5,"h":4.67,"l":4.455,"n":77571,"o":4.66,"t":"2025-08-05T04:00:00Z","v":55676412,"vw":4.522127},{"c":4.61,"h":4.67,"l":4.52,"n":60912,"o":4.59,"t":"2025-08-06T04:00:00Z","v":55025093,"vw":4.59981},{"c":4.68,"h":4.72,"l":4.59,"n":46948,"o":4.62,"t":"2025-08-07T04:00:00Z","v":27399013,"vw":4.671681},{"c":4.84,"h":4.87,"l":4.71,"n":56141,"o":4.73,"t":"2025-08-08T04:00:00Z","v":36036349,"vw":4.80948},{"c":4.91,"h":5.01,"l":4.85,"n":57517,"o":4.955,"t":"2025-08-11T04:00:00Z","v":36250506,"vw":4.918394},{"c":4.47,"h":4.74,"l":4.45,"n":130810,"o":4.74,"t":"2025-08-12T04:00:00Z","v":106501840,"vw":4.52839},{"c":4.62,"h":4.62,"l":4.54,"n":53523,"o":4.61,"t":"2025-08-13T04:00:00Z","v":35804215,"vw":4.582126},{"c":4.45,"h":4.51,"l":4.37,"n":61275,"o":4.5,"t":"2025-08-14T04:00:00Z","v":43446321,"vw":4.438335},{"c":4.81,"h":4.82,"l":4.5505,"n":94068,"o":4.56,"t":"2025-08-15T04:00:00Z","v":69020962,"vw":4.749131},{"c":4.87,"h":4.965,"l":4.81,"n":64533,"o":4.91,"t":"2025-08-18T04:00:00Z","v":47355282,"vw":4.875499},{"c":5.07,"h":5.23,"l":4.93,"n":107991,"o":4.94,"t":"2025-08-19T04:00:00Z","v":90447723,"vw":5.080833},{"c":5.07,"h":5.14,"l":4.97,"n":63610,"o":5.01,"t":"2025-08-20T04:00:00Z","v":46063529,"vw":5.054406},{"c":5.54,"h":5.68,"l":5.24,"n":182576,"o":5.24,"t":"2025-08-21T04:00:00Z","v":147125680,"vw":5.4993},{"c":6.34,"h":6.58,"l":5.775,"n":291258,"o":5.87,"t":"2025-08-22T04:00:00Z","v":234464695,"vw":6.289004},{"c":6.09,"h":6.73,"l":6.07,"n":219096,"o":6.7,"t":"2025-08-25T04:00:00Z","v":156581468,"vw":6.316525},{"c":6.7,"h":6.83,"l":6.38,"n":223284,"o":6.39,"t":"2025-08-26T04:00:00Z","v":146133121,"vw":6.679173},{"c":6.34,"h":6.62,"l":6.31,"n":115478,"o":6.5,"t":"2025-08-27T04:00:00Z","v":89801657,"vw":6.447029},{"c":6.51,"h":6.54,"l":6.26,"n":97420,"o":6.525,"t":"2025-08-28T04:00:00Z","v":74896753,"vw":6.380099},{"c":6.38,"h":6.51,"l":6.26,"n":90263,"o":6.435,"t":"2025-08-29T04:00:00Z","v":57628199,"vw":6.34734},{"c":6.58,"h":6.64,"l":6.06,"n":221405,"o":6.24,"t":"2025-09-02T04:00:00Z","v":123577108,"vw":6.371911},{"c":6.32,"h":6.4,"l":6.04,"n":132257,"o":6.38,"t":"2025-09-03T04:00:00Z","v":89712385,"vw":6.201827},{"c":6.13,"h":6.19,"l":5.97,"n":98538,"o":6.07,"t":"2025-09-04T04:00:00Z","v":72831229,"vw":6.075604},{"c":5.95,"h":6.23,"l":5.92,"n":91478,"o":6.18,"t":"2025-09-05T04:00:00Z","v":59287314,"vw":5.992298},{"c":6.17,"h":6.225,"l":5.95,"n":93058,"o":6.045,"t":"2025-09-08T04:00:00Z","v":81801431,"vw":6.101221},{"c":6.28,"h":6.32,"l":6.05,"n":91229,"o":6.06,"t":"2025-09-09T04:00:00Z","v":54499211,"vw":6.194794},{"c":5.72,"h":5.78,"l":5.6,"n":296226,"o":5.74,"t":"2025-09-10T04:00:00Z","v":237836477,"vw":5.678598},{"c":6.07,"h":6.13,"l":5.77,"n":134815,"o":5.83,"t":"2025-09-11T04:00:00Z","v":95256502,"vw":6.03139},{"c":6.22,"h":6.29,"l":5.94,"n":107518,"o":6.03,"t":"2025-09-12T04:00:00Z","v":75071320,"vw":6.118398},{"c":6.49,"h":6.83,"l":6.42,"n":122748,"o":6.455,"t":"2025-09-15T04:00:00Z","v":68234855,"vw":6.528712},{"c":7.02,"h":7.09,"l":6.48,"n":201741,"o":6.55,"t":"2025-09-16T04:00:00Z","v":130662504,"vw":6.849347},{"c":7.45,"h":7.45,"l":7.055,"n":162182,"o":7.23,"t":"2025-09-17T04:00:00Z","v":122761822,"vw":7.260803},{"c":7.37,"h":7.5,"l":7.2,"n":125758,"o":7.23,"t":"2025-09-18T04:00:00Z","v":76975022,"vw":7.396227},{"c":7.37,"h":7.6,"l":7.28,"n":118558,"o":7.59,"t":"2025-09-19T04:00:00Z","v":79099442,"vw":7.399334},{"c":6.91,"h":7.41,"l":6.8,"n":159428,"o":7.37,"t":"2025-09-22T04:00:00Z","v":128795324,"vw":6.993765},{"c":6.93,"h":7.17,"l":6.77,"n":122480,"o":6.9,"t":"2025-09-23T04:00:00Z","v":80663337,"vw":7.007421},{"c":7.12,"h":7.34,"l":6.98,"n":89005,"o":7.08,"t":"2025-09-24T04:00:00Z","v":76711847,"vw":7.17202},{"c":7.47,"h":7.68,"l":7,"n":132288,"o":7.045,"t":"2025-09-25T04:00:00Z","v":92782903,"vw":7.452273},{"c":7.04,"h":7.37,"l":6.96,"n":109968,"o":7.31,"t":"2025-09-26T04:00:00Z","v":92524012,"vw":7.078684},{"c":7.21,"h":7.265,"l":6.92,"n":103722,"o":7.13,"t":"2025-09-29T04:00:00Z","v":65361338,"vw":7.077556},{"c":7.62,"h":7.78,"l":7.3,"n":143828,"o":7.3,"t":"2025-09-30T04:00:00Z","v":107657595,"vw":7.562066},{"c":7.65,"h":7.9,"l":7.54,"n":91212,"o":7.79,"t":"2025-10-01T04:00:00Z","v":57383655,"vw":7.64919},{"c":7.89,"h":8.02,"l":7.64,"n":118251,"o":7.85,"t":"2025-10-02T04:00:00Z","v":86946447,"vw":7.816497},{"c":7.7,"h":7.8,"l":7.5,"n":93164,"o":7.8,"t":"2025-10-03T04:00:00Z","v":68069220,"vw":7.620206},{"c":7.59,"h":7.85,"l":7.58,"n":84965,"o":7.63,"t":"2025-10-06T04:00:00Z","v":61137192,"vw":7.715509},{"c":7.5,"h":7.5997,"l":7.29,"n":92688,"o":7.57,"t":"2025-10-07T04:00:00Z","v":75295387,"vw":7.422714},{"c":7.85,"h":7.86,"l":7.57,"n":88965,"o":7.6,"t":"2025-10-08T04:00:00Z","v":75642237,"vw":7.751239},{"c":7.46,"h":7.7969,"l":7.4,"n":95685,"o":7.76,"t":"2025-10-09T04:00:00Z","v":64912961,"vw":7.518205},{"c":6.71,"h":7.44,"l":6.66,"n":176961,"o":7.44,"t":"2025-10-10T04:00:00Z","v":126261787,"vw":6.9406},{"c":7.18,"h":7.22,"l":6.96,"n":95735,"o":7.01,"t":"2025-10-13T04:00:00Z","v":65388220,"vw":7.121218},{"c":6.8,"h":7,"l":6.77,"n":93378,"o":6.9,"t":"2025-10-14T04:00:00Z","v":56830390,"vw":6.900354},{"c":6.82,"h":7.04,"l":6.74,"n":75342,"o":6.985,"t":"2025-10-15T04:00:00Z","v":40112333,"vw":6.873635},{"c":6.83,"h":6.87,"l":6.28,"n":194221,"o":6.29,"t":"2025-10-16T04:00:00Z","v":125559000,"vw":6.720927},{"c":6.75,"h":6.77,"l":6.52,"n":96686,"o":6.53,"t":"2025-10-17T04:00:00Z","v":76615127,"vw":6.690956},{"c":7.06,"h":7.08,"l":6.72,"n":75333,"o":6.75,"t":"2025-10-20T04:00:00Z","v":52665384,"vw":6.988083},{"c":6.8,"h":6.915,"l":6.8,"n":64978,"o":6.8799,"t":"2025-10-21T04:00:00Z","v":35677505,"vw":6.844704},{"c":6.84,"h":7.06,"l":6.6801,"n":77488,"o":6.89,"t":"2025-10-22T04:00:00Z","v":52458165,"vw":6.830806},{"c":6.89,"h":6.97,"l":6.865,"n":49077,"o":6.915,"t":"2025-10-23T04:00:00Z","v":30262038,"vw":6.911037},{"c":6.9,"h":7.03,"l":6.77,"n":57070,"o":6.84,"t":"2025-10-24T04:00:00Z","v":38381236,"vw":6.928339},{"c":7.04,"h":7.22,"l":7,"n":74565,"o":7.075,"t":"2025-10-27T04:00:00Z","v":45443764,"vw":7.088847},{"c":7.09,"h":7.11,"l":6.89,"n":59047,"o":7.01,"t":"2025-10-28T04:00:00Z","v":30947014,"vw":7.02469},{"c":7.14,"h":7.325,"l":7.0627,"n":75817,"o":7.13,"t":"2025-10-29T04:00:00Z","v":42260884,"vw":7.173332},{"c":7.01,"h":7.26,"l":6.995,"n":66972,"o":7.05,"t":"2025-10-30T04:00:00Z","v":36452079,"vw":7.108521},{"c":7.25,"h":7.27,"l":6.85,"n":77814,"o":7.05,"t":"2025-10-31T04:00:00Z","v":50919437,"vw":7.105113},{"c":7.42,"h":7.51,"l":7.23,"n":94508,"o":7.34,"t":"2025-11-03T05:00:00Z","v":54540364,"vw":7.386773},{"c":7.16,"h":7.36,"l":7.065,"n":68758,"o":7.19,"t":"2025-11-04T05:00:00Z","v":42717086,"vw":7.244766},{"c":7.29,"h":7.4,"l":7.18,"n":62495,"o":7.29,"t":"2025-11-05T05:00:00Z","v":34733389,"vw":7.292507},{"c":7.16,"h":7.54,"l":7.11,"n":92119,"o":7.41,"t":"2025-11-06T05:00:00Z","v":69341620,"vw":7.302966},{"c":6.86,"h":7.025,"l":6.675,"n":112934,"o":7.025,"t":"2025-11-07T05:00:00Z","v":65995447,"vw":6.839079},{"c":6.71,"h":7.06,"l":6.65,"n":88999,"o":6.97,"t":"2025-11-10T05:00:00Z","v":58131392,"vw":6.8376},{"c":6.63,"h":7,"l":6.59,"n":87176,"o":6.95,"t":"2025-11-11T05:00:00Z","v":53443448,"vw":6.708178},{"c":6.45,"h":6.53,"l":6.34,"n":76021,"o":6.52,"t":"2025-11-12T05:00:00Z","v":45784692,"vw":6.446853},{"c":6.24,"h":6.49,"l":6.14,"n":96666,"o":6.44,"t":"2025-11-13T05:00:00Z","v":62534773,"vw":6.276785},{"c":6.16,"h":6.3,"l":5.95,"n":93709,"o":5.99,"t":"2025-11-14T05:00:00Z","v":54490445,"vw":6.178752},{"c":6.08,"h":6.285,"l":6.02,"n":88024,"o":6.13,"t":"2025-11-17T05:00:00Z","v":53189625,"vw":6.129597},{"c":5.98,"h":6.03,"l":5.83,"n":91385,"o":5.98,"t":"2025-11-18T05:00:00Z","v":59008118,"vw":5.93439},{"c":5.75,"h":5.985,"l":5.73,"n":81261,"o":5.94,"t":"2025-11-19T05:00:00Z","v":44693137,"vw":5.810884},{"c":5.4,"h":5.87,"l":5.383,"n":113461,"o":5.82,"t":"2025-11-20T05:00:00Z","v":70236796,"vw":5.538684},{"c":5.58,"h":5.695,"l":5.39,"n":93679,"o":5.49,"t":"2025-11-21T05:00:00Z","v":56288327,"vw":5.552879},{"c":5.75,"h":5.86,"l":5.71,"n":89762,"o":5.78,"t":"2025-11-24T05:00:00Z","v":52450724,"vw":5.795431},{"c":5.5,"h":5.7,"l":5.38,"n":178572,"o":5.59,"t":"2025-11-25T05:00:00Z","v":88421196,"vw":5.537861},{"c":5.46,"h":5.729,"l":5.3,"n":108271,"o":5.54,"t":"2025-11-26T05:00:00Z","v":85900521,"vw":5.437557},{"c":5.5,"h":5.625,"l":5.43,"n":42671,"o":5.5,"t":"2025-11-28T05:00:00Z","v":30218889,"vw":5.510848},{"c":5.18,"h":5.425,"l":5.14,"n":85722,"o":5.33,"t":"2025-12-01T05:00:00Z","v":58805763,"vw":5.209278},{"c":5.03,"h":5.18,"l":5.03,"n":73432,"o":5.155,"t":"2025-12-02T05:00:00Z","v":43612860,"vw":5.075809},{"c":4.79,"h":4.99,"l":4.73,"n":127600,"o":4.975,"t":"2025-12-03T05:00:00Z","v":94553705,"vw":4.822511},{"c":5.01,"h":5.03,"l":4.91,"n":83618,"o":4.94,"t":"2025-12-04T05:00:00Z","v":57001884,"vw":4.972681},{"c":5.04,"h":5.18,"l":5.03,"n":56654,"o":5.17,"t":"2025-12-05T05:00:00Z","v":36110785,"vw":5.068475},{"c":5.1,"h":5.23,"l":5.02,"n":57018,"o":5.06,"t":"2025-12-08T05:00:00Z","v":32866709,"vw":5.128683},{"c":5.03,"h":5.08,"l":4.97,"n":57273,"o":5.01,"t":"2025-12-09T05:00:00Z","v":29799632,"vw":5.023237},{"c":5.03,"h":5.11,"l":4.97,"n":43794,"o":5.02,"t":"2025-12-10T05:00:00Z","v":24576961,"vw":5.044569},{"c":5.13,"h":5.19,"l":4.9,"n":61371,"o":4.99,"t":"2025-12-11T05:00:00Z","v":39079248,"vw":5.077467},{"c":5.03,"h":5.26,"l":5.015,"n":61934,"o":5.13,"t":"2025-12-12T05:00:00Z","v":33069441,"vw":5.131201},{"c":4.99,"h":5.08,"l":4.9701,"n":53204,"o":5.05,"t":"2025-12-15T05:00:00Z","v":31213230,"vw":5.023761},{"c":5.03,"h":5.03,"l":4.945,"n":49795,"o":4.96,"t":"2025-12-16T05:00:00Z","v":32067578,"vw":4.984679},{"c":4.86,"h":5.06,"l":4.85,"n":51997,"o":5.01,"t":"2025-12-17T05:00:00Z","v":29067740,"vw":4.938954},{"c":4.93,"h":5.01,"l":4.92,"n":42205,"o":4.95,"t":"2025-12-18T05:00:00Z","v":20020908,"vw":4.955921},{"c":4.99,"h":5.03,"l":4.98,"n":49387,"o":4.99,"t":"2025-12-19T05:00:00Z","v":29189975,"vw":5.006372},{"c":5,"h":5.05,"l":4.98,"n":46308,"o":5.02,"t":"2025-12-22T05:00:00Z","v":23199323,"vw":5.006226},{"c":4.89,"h":4.975,"l":4.86,"n":47943,"o":4.97,"t":"2025-12-23T05:00:00Z","v":24743857,"vw":4.897345},{"c":4.91,"h":4.93,"l":4.88,"n":25518,"o":4.89,"t":"2025-12-24T05:00:00Z","v":13280269,"vw":4.896195},{"c":5.1,"h":5.15,"l":4.9,"n":68933,"o":4.9,"t":"2025-12-26T05:00:00Z","v":49094719,"vw":5.087427},{"c":5.34,"h":5.38,"l":5.08,"n":116272,"o":5.08,"t":"2025-12-29T05:00:00Z","v":68744773,"vw":5.270724},{"c":5.5,"h":5.79,"l":5.495,"n":123374,"o":5.54,"t":"2025-12-30T05:00:00Z","v":80148010,"vw":5.618497},{"c":5.1,"h":5.32,"l":4.95,"n":107973,"o":5.31,"t":"2025-12-31T05:00:00Z","v":83294736,"vw":5.072929},{"c":5.14,"h":5.38,"l":5.08,"n":65528,"o":5.32,"t":"2026-01-02T05:00:00Z","v":40390975,"vw":5.166066},{"c":4.86,"h":5.01,"l":4.85,"n":119632,"o":5.01,"t":"2026-01-05T05:00:00Z","v":74645220,"vw":4.901301},{"c":4.78,"h":5.04,"l":4.74,"n":88697,"o":4.9629,"t":"2026-01-06T05:00:00Z","v":61127406,"vw":4.862864},{"c":4.79,"h":4.84,"l":4.755,"n":56122,"o":4.81,"t":"2026-01-07T05:00:00Z","v":34014416,"vw":4.800065},{"c":4.73,"h":4.85,"l":4.67,"n":60970,"o":4.85,"t":"2026-01-08T05:00:00Z","v":33792593,"vw":4.732654},{"c":4.64,"h":4.75,"l":4.62,"n":65296,"o":4.75,"t":"2026-01-09T05:00:00Z","v":38116019,"vw":4.657543},{"c":4.85,"h":4.96,"l":4.74,"n":83182,"o":4.74,"t":"2026-01-12T05:00:00Z","v":50162496,"vw":4.868525},{"c":4.68,"h":4.87,"l":4.68,"n":75323,"o":4.87,"t":"2026-01-13T05:00:00Z","v":39994748,"vw":4.72976},{"c":4.56,"h":4.655,"l":4.54,"n":74042,"o":4.65,"t":"2026-01-14T05:00:00Z","v":40519097,"vw":4.581719},{"c":4.64,"h":4.69,"l":4.55,"n":51739,"o":4.6,"t":"2026-01-15T05:00:00Z","v":25682638,"vw":4.61845},{"c":4.71,"h":4.72,"l":4.59,"n":53067,"o":4.7,"t":"2026-01-16T05:00:00Z","v":28950701,"vw":4.668539},{"c":4.56,"h":4.63,"l":4.47,"n":78973,"o":4.59,"t":"2026-01-20T05:00:00Z","v":46590625,"vw":4.564071},{"c":4.67,"h":4.7,"l":4.53,"n":63450,"o":4.59,"t":"2026-01-21T05:00:00Z","v":43545837,"vw":4.611368},{"c":4.77,"h":4.9,"l":4.69,"n":72081,"o":4.7,"t":"2026-01-22T05:00:00Z","v":45891942,"vw":4.826352},{"c":4.64,"h":4.75,"l":4.63,"n":55657,"o":4.74,"t":"2026-01-23T05:00:00Z","v":36554785,"vw":4.664344},{"c":4.61,"h":4.7,"l":4.57,"n":55174,"o":4.63,"t":"2026-01-26T05:00:00Z","v":28553626,"vw":4.623517},{"c":4.64,"h":4.69,"l":4.62,"n":49212,"o":4.645,"t":"2026-01-27T05:00:00Z","v":24048553,"vw":4.646853},{"c":4.59,"h":4.84,"l":4.56,"n":77704,"o":4.8,"t":"2026-01-28T05:00:00Z","v":46233338,"vw":4.651078},{"c":4.77,"h":5.02,"l":4.64,"n":91183,"o":4.75,"t":"2026-01-29T05:00:00Z","v":74342116,"vw":4.83127},{"c":4.7,"h":5,"l":4.695,"n":100515,"o":4.93,"t":"2026-01-30T05:00:00Z","v":56900269,"vw":4.796356},{"c":4.52,"h":4.61,"l":4.38,"n":94726,"o":4.6079,"t":"2026-02-02T05:00:00Z","v":66898915,"vw":4.488899},{"c":4.55,"h":4.57,"l":4.43,"n":58927,"o":4.54,"t":"2026-02-03T05:00:00Z","v":42304587,"vw":4.51244},{"c":4.44,"h":4.545,"l":4.38,"n":54694,"o":4.545,"t":"2026-02-04T05:00:00Z","v":38375563,"vw":4.435925},{"c":4.7,"h":4.91,"l":4.59,"n":157079,"o":4.78,"t":"2026-02-05T05:00:00Z","v":122524319,"vw":4.763818},{"c":5.04,"h":5.22,"l":4.93,"n":119778,"o":4.99,"t":"2026-02-06T05:00:00Z","v":91267878,"vw":5.083511},{"c":4.89,"h":5.06,"l":4.73,"n":75063,"o":4.91,"t":"2026-02-09T05:00:00Z","v":47468454,"vw":4.892884},{"c":4.96,"h":5.075,"l":4.8701,"n":55756,"o":4.94,"t":"2026-02-10T05:00:00Z","v":31843252,"vw":4.971923},{"c":5.07,"h":5.08,"l":4.92,"n":46845,"o":5.04,"t":"2026-02-11T05:00:00Z","v":29867644,"vw":5.016433},{"c":4.95,"h":5.11,"l":4.94,"n":57811,"o":5.03,"t":"2026-02-12T05:00:00Z","v":39710320,"vw":5.003443},{"c":4.95,"h":5.02,"l":4.81,"n":56442,"o":4.87,"t":"2026-02-13T05:00:00Z","v":31420847,"vw":4.940225},{"c":4.92,"h":5.08,"l":4.9,"n":43547,"o":4.95,"t":"2026-02-17T05:00:00Z","v":26445165,"vw":4.953534},{"c":4.91,"h":5,"l":4.91,"n":33636,"o":4.975,"t":"2026-02-18T05:00:00Z","v":19631953,"vw":4.953006},{"c":4.93,"h":4.93,"l":4.82,"n":34102,"o":4.89,"t":"2026-02-19T05:00:00Z","v":19917664,"vw":4.868721},{"c":5.07,"h":5.13,"l":4.87,"n":46017,"o":4.87,"t":"2026-02-20T05:00:00Z","v":34890452,"vw":5.024359},{"c":5.29,"h":5.4,"l":5.19,"n":71968,"o":5.2,"t":"2026-02-23T05:00:00Z","v":52514495,"vw":5.308216},{"c":5.3,"h":5.34,"l":5.15,"n":47540,"o":5.32,"t":"2026-02-24T05:00:00Z","v":35121604,"vw":5.244517},{"c":5.19,"h":5.28,"l":5.15,"n":41972,"o":5.18,"t":"2026-02-25T05:00:00Z","v":27300433,"vw":5.214299},{"c":5.09,"h":5.23,"l":5,"n":47590,"o":5.2,"t":"2026-02-26T05:00:00Z","v":35795871,"vw":5.082509},{"c":4.87,"h":5.0119,"l":4.86,"n":45493,"o":5,"t":"2026-02-27T05:00:00Z","v":30638937,"vw":4.923784},{"c":4.72,"h":4.79,"l":4.64,"n":71413,"o":4.765,"t":"2026-03-02T05:00:00Z","v":51983561,"vw":4.702328},{"c":4.59,"h":4.59,"l":4.41,"n":81527,"o":4.56,"t":"2026-03-03T05:00:00Z","v":48563662,"vw":4.508178},{"c":4.84,"h":4.93,"l":4.63,"n":70164,"o":4.66,"t":"2026-03-04T05:00:00Z","v":52718758,"vw":4.829916},{"c":4.72,"h":4.85,"l":4.62,"n":60624,"o":4.75,"t":"2026-03-05T05:00:00Z","v":40354354,"vw":4.677029},{"c":4.78,"h":4.81,"l":4.63,"n":62700,"o":4.69,"t":"2026-03-06T05:00:00Z","v":28361630,"vw":4.760005},{"c":4.94,"h":4.98,"l":4.74,"n":72027,"o":4.79,"t":"2026-03-09T04:00:00Z","v":44239127,"vw":4.895355},{"c":5.7,"h":5.71,"l":5.08,"n":207598,"o":5.26,"t":"2026-03-10T04:00:00Z","v":147970319,"vw":5.47242},{"c":5.47,"h":5.88,"l":5.44,"n":123377,"o":5.69,"t":"2026-03-11T04:00:00Z","v":78328711,"vw":5.601639},{"c":5.55,"h":5.815,"l":5.52,"n":85559,"o":5.54,"t":"2026-03-12T04:00:00Z","v":57171385,"vw":5.668795},{"c":5.86,"h":5.93,"l":5.66,"n":83500,"o":5.77,"t":"2026-03-13T04:00:00Z","v":58202775,"vw":5.832963},{"c":6.03,"h":6.21,"l":5.97,"n":86619,"o":5.995,"t":"2026-03-16T04:00:00Z","v":65322682,"vw":6.08458},{"c":5.96,"h":6.05,"l":5.91,"n":60440,"o":5.95,"t":"2026-03-17T04:00:00Z","v":35216627,"vw":5.980333},{"c":5.82,"h":5.97,"l":5.82,"n":47884,"o":5.9,"t":"2026-03-18T04:00:00Z","v":27251612,"vw":5.890894},{"c":5.89,"h":5.93,"l":5.68,"n":55658,"o":5.72,"t":"2026-03-19T04:00:00Z","v":30032451,"vw":5.831742},{"c":5.43,"h":5.86,"l":5.4,"n":85059,"o":5.85,"t":"2026-03-20T04:00:00Z","v":52877215,"vw":5.535263},{"c":5.82,"h":5.83,"l":5.6,"n":77937,"o":5.62,"t":"2026-03-23T04:00:00Z","v":49058428,"vw":5.760229},{"c":5.73,"h":5.91,"l":5.71,"n":50664,"o":5.73,"t":"2026-03-24T04:00:00Z","v":24420498,"vw":5.814483},{"c":5.78,"h":5.94,"l":5.77,"n":54047,"o":5.92,"t":"2026-03-25T04:00:00Z","v":28053268,"vw":5.826715},{"c":5.56,"h":5.8186,"l":5.54,"n":58464,"o":5.71,"t":"2026-03-26T04:00:00Z","v":36538755,"vw":5.633998},{"c":5.31,"h":5.54,"l":5.29,"n":59054,"o":5.53,"t":"2026-03-27T04:00:00Z","v":36977292,"vw":5.392472},{"c":5.51,"h":5.61,"l":5.4301,"n":61660,"o":5.53,"t":"2026-03-30T04:00:00Z","v":44142600,"vw":5.531287},{"c":6.03,"h":6.1299,"l":5.53,"n":91056,"o":5.585,"t":"2026-03-31T04:00:00Z","v":75794472,"vw":5.955028},{"c":6.2,"h":6.36,"l":6.065,"n":79915,"o":6.2,"t":"2026-04-01T04:00:00Z","v":53210739,"vw":6.179363},{"c":6.3,"h":6.3,"l":5.97,"n":59444,"o":5.97,"t":"2026-04-02T04:00:00Z","v":34073542,"vw":6.196116},{"c":6.24,"h":6.47,"l":6.215,"n":57577,"o":6.37,"t":"2026-04-06T04:00:00Z","v":26502412,"vw":6.317165},{"c":6.14,"h":6.2,"l":6,"n":45980,"o":6.17,"t":"2026-04-07T04:00:00Z","v":25738965,"vw":6.093074},{"c":6.38,"h":6.54,"l":6.31,"n":60247,"o":6.44,"t":"2026-04-08T04:00:00Z","v":37553866,"vw":6.430311},{"c":6.07,"h":6.63,"l":6.02,"n":100522,"o":6.58,"t":"2026-04-09T04:00:00Z","v":70849708,"vw":6.179208},{"c":6.5,"h":6.625,"l":6.1,"n":85426,"o":6.14,"t":"2026-04-10T04:00:00Z","v":58938254,"vw":6.473362},{"c":6.47,"h":6.59,"l":6.43,"n":54916,"o":6.58,"t":"2026-04-13T04:00:00Z","v":28493265,"vw":6.505316},{"c":6.58,"h":6.64,"l":6.46,"n":54283,"o":6.53,"t":"2026-04-14T04:00:00Z","v":28549816,"vw":6.563034},{"c":6.43,"h":6.56,"l":6.4,"n":67745,"o":6.48,"t":"2026-04-15T04:00:00Z","v":39513441,"vw":6.449938},{"c":6.87,"h":6.88,"l":6.49,"n":78170,"o":6.64,"t":"2026-04-16T04:00:00Z","v":43888676,"vw":6.714362},{"c":6.83,"h":7,"l":6.8,"n":65943,"o":6.995,"t":"2026-04-17T04:00:00Z","v":34997188,"vw":6.875459},{"c":6.66,"h":6.8,"l":6.615,"n":43417,"o":6.8,"t":"2026-04-20T04:00:00Z","v":20658111,"vw":6.685815},{"c":6.43,"h":6.65,"l":6.43,"n":56836,"o":6.64,"t":"2026-04-21T04:00:00Z","v":33653038,"vw":6.509316},{"c":6.48,"h":6.61,"l":6.4701,"n":40890,"o":6.55,"t":"2026-04-22T04:00:00Z","v":19937511,"vw":6.533189},{"c":6.28,"h":6.44,"l":6.2,"n":65381,"o":6.44,"t":"2026-04-23T04:00:00Z","v":32301912,"vw":6.286606},{"c":6.21,"h":6.28,"l":6.11,"n":41166,"o":6.24,"t":"2026-04-24T04:00:00Z","v":18899205,"vw":6.211019},{"c":6.23,"h":6.4,"l":6.17,"n":55009,"o":6.335,"t":"2026-04-27T04:00:00Z","v":23432612,"vw":6.275125},{"c":6.36,"h":6.505,"l":6.05,"n":61979,"o":6.15,"t":"2026-04-28T04:00:00Z","v":32473826,"vw":6.322021},{"c":6.39,"h":6.68,"l":6.38,"n":62143,"o":6.6,"t":"2026-04-29T04:00:00Z","v":33429917,"vw":6.481457},{"c":6.39,"h":6.42,"l":6.13,"n":63536,"o":6.295,"t":"2026-04-30T04:00:00Z","v":26241051,"vw":6.274941},{"c":5.91,"h":6.23,"l":5.81,"n":105780,"o":6.19,"t":"2026-05-01T04:00:00Z","v":61248492,"vw":5.941804},{"c":6.07,"h":6.13,"l":5.95,"n":64456,"o":5.95,"t":"2026-05-04T04:00:00Z","v":32428502,"vw":6.055729},{"c":5.9,"h":6.19,"l":5.9,"n":56009,"o":6.06,"t":"2026-05-05T04:00:00Z","v":30199937,"vw":6.011558},{"c":5.9,"h":5.945,"l":5.68,"n":60159,"o":5.82,"t":"2026-05-06T04:00:00Z","v":25948879,"vw":5.858582},{"c":5.87,"h":6.02,"l":5.83,"n":51057,"o":5.98,"t":"2026-05-07T04:00:00Z","v":20375274,"vw":5.921968},{"c":5.85,"h":6.02,"l":5.83,"n":44048,"o":5.94,"t":"2026-05-08T04:00:00Z","v":18961125,"vw":5.897389},{"c":6.07,"h":6.14,"l":5.87,"n":54675,"o":5.87,"t":"2026-05-11T04:00:00Z","v":30816169,"vw":6.043573},{"c":6.08,"h":6.09,"l":5.9,"n":41647,"o":6,"t":"2026-05-12T04:00:00Z","v":21457211,"vw":5.982393},{"c":6.54,"h":6.58,"l":6.06,"n":97282,"o":6.09,"t":"2026-05-13T04:00:00Z","v":56887976,"vw":6.465682},{"c":6.25,"h":6.5,"l":6.21,"n":73804,"o":6.43,"t":"2026-05-14T04:00:00Z","v":36782504,"vw":6.288882},{"c":6.1,"h":6.21,"l":6.02,"n":47198,"o":6.17,"t":"2026-05-15T04:00:00Z","v":26893370,"vw":6.109662},{"c":5.88,"h":6.07,"l":5.83,"n":57630,"o":6.07,"t":"2026-05-18T04:00:00Z","v":31340591,"vw":5.902438},{"c":5.74,"h":5.8,"l":5.7,"n":57472,"o":5.75,"t":"2026-05-19T04:00:00Z","v":22830476,"vw":5.749997},{"c":5.59,"h":5.71,"l":5.54,"n":86139,"o":5.7,"t":"2026-05-20T04:00:00Z","v":45304633,"vw":5.605984},{"c":5.6,"h":5.945,"l":5.41,"n":186031,"o":5.92,"t":"2026-05-21T04:00:00Z","v":101126168,"vw":5.548091},{"c":5.2,"h":5.28,"l":5.12,"n":130866,"o":5.22,"t":"2026-05-22T04:00:00Z","v":87984600,"vw":5.218847},{"c":5.26,"h":5.38,"l":5.2,"n":66635,"o":5.3296,"t":"2026-05-26T04:00:00Z","v":38940969,"vw":5.267228},{"c":5.75,"h":5.815,"l":5.2,"n":130914,"o":5.21,"t":"2026-05-27T04:00:00Z","v":92488194,"vw":5.63798},{"c":5.55,"h":5.695,"l":5.55,"n":65382,"o":5.64,"t":"2026-05-28T04:00:00Z","v":40389608,"vw":5.588037},{"c":5.6,"h":5.66,"l":5.36,"n":64093,"o":5.4,"t":"2026-05-29T04:00:00Z","v":43585383,"vw":5.530724},{"c":5.98,"h":6.125,"l":5.72,"n":100683,"o":5.73,"t":"2026-06-01T04:00:00Z","v":65234931,"vw":5.978871},{"c":6.01,"h":6.27,"l":5.97,"n":68571,"o":6.23,"t":"2026-06-02T04:00:00Z","v":35879921,"vw":6.062443},{"c":5.75,"h":5.9,"l":5.73,"n":58302,"o":5.86,"t":"2026-06-03T04:00:00Z","v":29374596,"vw":5.789585},{"c":5.69,"h":5.91,"l":5.68,"n":51703,"o":5.73,"t":"2026-06-04T04:00:00Z","v":24531997,"vw":5.746666},{"c":5.36,"h":5.61,"l":5.33,"n":67019,"o":5.61,"t":"2026-06-05T04:00:00Z","v":37362419,"vw":5.419445},{"c":5.45,"h":5.58,"l":5.43,"n":51513,"o":5.5,"t":"2026-06-08T04:00:00Z","v":25611174,"vw":5.491455},{"c":5.28,"h":5.535,"l":5.2,"n":60066,"o":5.51,"t":"2026-06-09T04:00:00Z","v":34662032,"vw":5.315332},{"c":5.18,"h":5.3085,"l":5.15,"n":60502,"o":5.19,"t":"2026-06-10T04:00:00Z","v":25411163,"vw":5.224698},{"c":5.23,"h":5.29,"l":5.14,"n":54178,"o":5.29,"t":"2026-06-11T04:00:00Z","v":26805877,"vw":5.221628},{"c":5.21,"h":5.325,"l":5.14,"n":52114,"o":5.3,"t":"2026-06-12T04:00:00Z","v":23567145,"vw":5.206935},{"c":5.2,"h":5.32,"l":5.2,"n":44361,"o":5.25,"t":"2026-06-15T04:00:00Z","v":22992059,"vw":5.253752},{"c":5.01,"h":5.08,"l":4.95,"n":78756,"o":5.03,"t":"2026-06-16T04:00:00Z","v":43635903,"vw":5.013864},{"c":5.05,"h":5.17,"l":4.96,"n":52466,"o":4.96,"t":"2026-06-17T04:00:00Z","v":26196527,"vw":5.080682},{"c":5.02,"h":5.23,"l":5,"n":58577,"o":5.17,"t":"2026-06-18T04:00:00Z","v":33400226,"vw":5.066858},{"c":5.05,"h":5.19,"l":4.94,"n":59457,"o":4.96,"t":"2026-06-22T04:00:00Z","v":30398640,"vw":5.092017},{"c":5.09,"h":5.175,"l":4.87,"n":59823,"o":4.88,"t":"2026-06-23T04:00:00Z","v":34405164,"vw":5.091372},{"c":4.9,"h":5.07,"l":4.9,"n":56030,"o":4.97,"t":"2026-06-24T04:00:00Z","v":25704251,"vw":4.985183},{"c":4.73,"h":4.896,"l":4.73,"n":55107,"o":4.896,"t":"2026-06-25T04:00:00Z","v":34333715,"vw":4.793193},{"c":4.86,"h":4.88,"l":4.66,"n":52691,"o":4.67,"t":"2026-06-26T04:00:00Z","v":25858981,"vw":4.807271},{"c":4.95,"h":4.98,"l":4.85,"n":46721,"o":4.86,"t":"2026-06-29T04:00:00Z","v":21753467,"vw":4.935125},{"c":5.06,"h":5.08,"l":4.9,"n":43634,"o":4.925,"t":"2026-06-30T04:00:00Z","v":26216268,"vw":5.025299},{"c":4.97,"h":5.0797,"l":4.93,"n":46127,"o":4.93,"t":"2026-07-01T04:00:00Z","v":27474748,"vw":5.003988},{"c":4.79,"h":4.99,"l":4.73,"n":59014,"o":4.84,"t":"2026-07-02T04:00:00Z","v":35515452,"vw":4.810637},{"c":5.02,"h":5.1,"l":4.88,"n":53561,"o":4.89,"t":"2026-07-06T04:00:00Z","v":27224375,"vw":4.999143},{"c":4.88,"h":5.12,"l":4.88,"n":47170,"o":5.07,"t":"2026-07-07T04:00:00Z","v":22277035,"vw":4.93694},{"c":4.9,"h":4.97,"l":4.85,"n":37584,"o":4.89,"t":"2026-07-08T04:00:00Z","v":17843665,"vw":4.908417},{"c":4.78,"h":4.85,"l":4.72,"n":49355,"o":4.85,"t":"2026-07-09T04:00:00Z","v":24770447,"vw":4.786098},{"c":4.78,"h":4.92,"l":4.77,"n":36402,"o":4.92,"t":"2026-07-10T04:00:00Z","v":16568082,"vw":4.814784},{"c":4.93,"h":5.01,"l":4.86,"n":57234,"o":4.89,"t":"2026-07-13T04:00:00Z","v":29570073,"vw":4.932851},{"c":5.01,"h":5.18,"l":4.98,"n":55709,"o":5.15,"t":"2026-07-14T04:00:00Z","v":23121950,"vw":5.06043},{"c":5.03,"h":5.21,"l":5.02,"n":49850,"o":5.06,"t":"2026-07-15T04:00:00Z","v":22668494,"vw":5.096354},{"c":4.99,"h":5.14,"l":4.97,"n":39924,"o":5.13,"t":"2026-07-16T04:00:00Z","v":16338447,"vw":5.028336},{"c":4.88,"h":4.9,"l":4.81,"n":48848,"o":4.85,"t":"2026-07-17T04:00:00Z","v":22446463,"vw":4.862003},{"c":4.81,"h":4.98,"l":4.81,"n":39948,"o":4.93,"t":"2026-07-20T04:00:00Z","v":17299277,"vw":4.87012},{"c":4.79,"h":4.9,"l":4.77,"n":40062,"o":4.84,"t":"2026-07-21T04:00:00Z","v":18927988,"vw":4.814156},{"c":4.67,"h":4.765,"l":4.66,"n":49649,"o":4.75,"t":"2026-07-22T04:00:00Z","v":31157074,"vw":4.691875},{"c":4.64,"h":4.73,"l":4.58,"n":42127,"o":4.68,"t":"2026-07-23T04:00:00Z","v":21885285,"vw":4.628889},{"c":4.49,"h":4.65,"l":4.47,"n":45311,"o":4.65,"t":"2026-07-24T04:00:00Z","v":23965472,"vw":4.520474},{"c":4.62,"h":4.63,"l":4.55,"n":43501,"o":4.57,"t":"2026-07-27T04:00:00Z","v":22548005,"vw":4.603237},{"c":4.68,"h":4.72,"l":4.6,"n":45052,"o":4.62,"t":"2026-07-28T04:00:00Z","v":23253929,"vw":4.684918},{"c":4.76,"h":4.94,"l":4.725,"n":58522,"o":4.83,"t":"2026-07-29T04:00:00Z","v":34176774,"vw":4.823936},{"c":4.84,"h":4.84,"l":4.68,"n":46383,"o":4.73,"t":"2026-07-30T04:00:00Z","v":19224013,"vw":4.781976},{"c":4.88,"h":4.92,"l":4.8,"n":45614,"o":4.9,"t":"2026-07-31T04:00:00Z","v":18175765,"vw":4.854532},{"c":4.81,"h":4.89,"l":4.76,"n":57646,"o":4.85,"t":"2026-08-03T04:00:00Z","v":23721545,"vw":4.818992},{"c":4.76,"h":4.835,"l":4.705,"n":50653,"o":4.75,"t":"2026-08-04T04:00:00Z","v":23306589,"vw":4.784561},{"c":4.65,"h":4.8,"l":4.64,"n":56945,"o":4.75,"t":"2026-08-05T04:00:00Z","v":25916480,"vw":4.694191},{"c":4.6,"h":4.64,"l":4.55,"n":57373,"o":4.64,"t":"2026-08-06T04:00:00Z","v":23874028,"vw":4.581273},{"c":4.74,"h":4.76,"l":4.64,"n":50893,"o":4.675,"t":"2026-08-07T04:00:00Z","v":25158941,"vw":4.721362},{"c":4.82,"h":4.82,"l":4.72,"n":44195,"o":4.765,"t":"2026-08-10T04:00:00Z","v":28946236,"vw":4.770659},{"c":4.62,"h":4.64,"l":4.51,"n":79502,"o":4.63,"t":"2026-08-11T04:00:00Z","v":56648775,"vw":4.580279},{"c":4.54,"h":4.6,"l":4.53,"n":52501,"o":4.57,"t":"2026-08-12T04:00:00Z","v":21014672,"vw":4.554991},{"c":4.5,"h":4.5199,"l":4.45,"n":45795,"o":4.47,"t":"2026-08-13T04:00:00Z","v":21675595,"vw":4.48227},{"c":4.52,"h":4.54,"l":4.48,"n":38063,"o":4.49,"t":"2026-08-14T04:00:00Z","v":27235310,"vw":4.508758},{"c":4.6,"h":4.61,"l":4.53,"n":32965,"o":4.54,"t":"2026-08-17T04:00:00Z","v":17071778,"vw":4.582385},{"c":4.53,"h":4.54,"l":4.48,"n":42906,"o":4.51,"t":"2026-08-18T04:00:00Z","v":17997322,"vw":4.510282},{"c":4.58,"h":4.6,"l":4.48,"n":44137,"o":4.53,"t":"2026-08-19T04:00:00Z","v":34782748,"vw":4.558927},{"c":4.53,"h":4.63,"l":4.52,"n":42872,"o":4.6,"t":"2026-08-20T04:00:00Z","v":27309200,"vw":4.546816},{"c":4.63,"h":4.64,"l":4.54,"n":42460,"o":4.59,"t":"2026-08-21T04:00:00Z","v":24770867,"vw":4.614618},{"c":4.36,"h":4.5395,"l":4.34,"n":82404,"o":4.51,"t":"2026-08-24T04:00:00Z","v":53282847,"vw":4.40304},{"c":4.45,"h":4.48,"l":4.35,"n":40200,"o":4.36,"t":"2026-08-25T04:00:00Z","v":29473149,"vw":4.439171},{"c":4.37,"h":4.5,"l":4.37,"n":37561,"o":4.48,"t":"2026-08-26T04:00:00Z","v":18280231,"vw":4.412901},{"c":4.36,"h":4.38,"l":4.3,"n":46575,"o":4.38,"t":"2026-08-27T04:00:00Z","v":25496877,"vw":4.345329},{"c":4.37,"h":4.39,"l":4.31,"n":41357,"o":4.36,"t":"2026-08-28T04:00:00Z","v":24795765,"vw":4.340158},{"c":4.23,"h":4.41,"l":4.23,"n":69464,"o":4.327,"t":"2026-08-31T04:00:00Z","v":45982963,"vw":4.312319},{"c":4.06,"h":4.18,"l":3.9899,"n":116588,"o":4.08,"t":"2026-09-01T04:00:00Z","v":81651210,"vw":4.067338},{"c":3.86,"h":3.9699,"l":3.85,"n":94123,"o":3.92,"t":"2026-09-02T04:00:00Z","v":72867426,"vw":3.877536},{"c":3.86,"h":3.9,"l":3.7114,"n":93646,"o":3.79,"t":"2026-09-03T04:00:00Z","v":62926237,"vw":3.809982},{"c":3.8,"h":3.81,"l":3.72,"n":71203,"o":3.78,"t":"2026-09-04T04:00:00Z","v":52282322,"vw":3.770534},{"c":3.79,"h":3.85,"l":3.72,"n":65018,"o":3.735,"t":"2026-09-08T04:00:00Z","v":37207924,"vw":3.782969},{"c":3.7,"h":3.78,"l":3.68,"n":74808,"o":3.78,"t":"2026-09-09T04:00:00Z","v":50343381,"vw":3.717091},{"c":3.58,"h":3.64,"l":3.57,"n":66629,"o":3.62,"t":"2026-09-10T04:00:00Z","v":43412884,"vw":3.606082},{"c":3.69,"h":3.74,"l":3.655,"n":58370,"o":3.69,"t":"2026-09-11T04:00:00Z","v":36526996,"vw":3.688755},{"c":3.67,"h":3.79,"l":3.66,"n":56971,"o":3.73,"t":"2026-09-14T04:00:00Z","v":32067838,"vw":3.718902},{"c":3.6,"h":3.7,"l":3.55,"n":62743,"o":3.695,"t":"2026-09-15T04:00:00Z","v":40133403,"vw":3.600608},{"c":3.58,"h":3.645,"l":3.56,"n":47651,"o":3.62,"t":"2026-09-16T04:00:00Z","v":24172170,"vw":3.600671},{"c":3.62,"h":3.65,"l":3.58,"n":44156,"o":3.63,"t":"2026-09-17T04:00:00Z","v":20571079,"vw":3.620138},{"c":3.66,"h":3.72,"l":3.62,"n":48754,"o":3.715,"t":"2026-09-18T04:00:00Z","v":28107326,"vw":3.662943},{"c":3.67,"h":3.68,"l":3.605,"n":44723,"o":3.64,"t":"2026-09-21T04:00:00Z","v":23280867,"vw":3.647615},{"c":3.72,"h":3.785,"l":3.68,"n":51555,"o":3.685,"t":"2026-09-22T04:00:00Z","v":38828220,"vw":3.71969},{"c":3.67,"h":3.7199,"l":3.66,"n":36673,"o":3.68,"t":"2026-09-23T04:00:00Z","v":24666097,"vw":3.678818},{"c":3.63,"h":3.65,"l":3.57,"n":46284,"o":3.625,"t":"2026-09-24T04:00:00Z","v":29198157,"vw":3.612314},{"c":3.58,"h":3.61,"l":3.56,"n":38828,"o":3.595,"t":"2026-09-25T04:00:00Z","v":25411179,"vw":3.582903},{"c":3.59,"h":3.67,"l":3.57,"n":50351,"o":3.64,"t":"2026-09-28T04:00:00Z","v":24032665,"vw":3.600657},{"c":3.4,"h":3.46,"l":3.38,"n":81598,"o":3.453,"t":"2026-09-29T04:00:00Z","v":59699750,"vw":3.412144},{"c":3.43,"h":3.47,"l":3.39,"n":45188,"o":3.395,"t":"2026-09-30T04:00:00Z","v":27248910,"vw":3.439229},{"c":3.4,"h":3.47,"l":3.38,"n":41346,"o":3.47,"t":"2026-10-01T04:00:00Z","v":22899324,"vw":3.408292},{"c":3.37,"h":3.45,"l":3.37,"n":54470,"o":3.44,"t":"2026-10-02T04:00:00Z","v":29457858,"vw":3.395547},{"c":3.42,"h":3.47,"l":3.4,"n":40718,"o":3.42,"t":"2026-10-05T04:00:00Z","v":26311242,"vw":3.427372},{"c":3.48,"h":3.52,"l":3.4,"n":44013,"o":3.415,"t":"2026-10-06T04:00:00Z","v":30395275,"vw":3.460458},{"c":3.54,"h":3.55,"l":3.43,"n":39183,"o":3.45,"t":"2026-10-07T04:00:00Z","v":25764982,"vw":3.496217},{"c":3.41,"h":3.49,"l":3.36,"n":49163,"o":3.485,"t":"2026-10-08T04:00:00Z","v":39765817,"vw":3.396933},{"c":3.58,"h":3.63,"l":3.48,"n":48136,"o":3.485,"t":"2026-10-09T04:00:00Z","v":44006449,"vw":3.579384},{"c":3.47,"h":3.5,"l":3.43,"n":41864,"o":3.49,"t":"2026-10-12T04:00:00Z","v":27006052,"vw":3.453327},{"c":3.56,"h":3.575,"l":3.39,"n":49163,"o":3.435,"t":"2026-10-13T04:00:00Z","v":34727844,"vw":3.523175},{"c":3.41,"h":3.55,"l":3.38,"n":46507,"o":3.53,"t":"2026-10-14T04:00:00Z","v":36638665,"vw":3.430232},{"c":3.5,"h":3.55,"l":3.405,"n":45362,"o":3.405,"t":"2026-10-15T04:00:00Z","v":37450285,"vw":3.480993},{"c":3.43,"h":3.545,"l":3.365,"n":44087,"o":3.54,"t":"2026-10-16T04:00:00Z","v":26696596,"vw":3.431485},{"c":3.39,"h":3.45,"l":3.36,"n":32174,"o":3.42,"t":"2026-10-19T04:00:00Z","v":22773609,"vw":3.398661},{"c":3.43,"h":3.49,"l":3.375,"n":37364,"o":3.4,"t":"2026-10-20T04:00:00Z","v":25219222,"vw":3.439142},{"c":3.335,"h":3.385,"l":3.31,"n":31949,"o":3.37,"t":"2026-10-21T04:00:00Z","v":20112783,"vw":3.337434}],"volatilityBars":[{"c":3.54,"h":3.6,"l":3.52,"n":168,"o":3.57,"t":"2026-10-14T08:00:00Z","v":128393,"vw":3.574443},{"c":3.53,"h":3.54,"l":3.53,"n":2,"o":3.54,"t":"2026-10-14T08:30:00Z","v":480,"vw":3.537167},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-14T08:45:00Z","v":1760,"vw":3.53},{"c":3.55,"h":3.55,"l":3.52,"n":188,"o":3.53,"t":"2026-10-14T09:00:00Z","v":114804,"vw":3.536469},{"c":3.54,"h":3.55,"l":3.54,"n":31,"o":3.55,"t":"2026-10-14T09:15:00Z","v":9131,"vw":3.541776},{"c":3.53,"h":3.54,"l":3.53,"n":13,"o":3.54,"t":"2026-10-14T09:30:00Z","v":4295,"vw":3.53216},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-14T09:45:00Z","v":175,"vw":3.54},{"c":3.54,"h":3.54,"l":3.53,"n":23,"o":3.54,"t":"2026-10-14T10:15:00Z","v":29073,"vw":3.533957},{"c":3.5405,"h":3.5405,"l":3.5405,"n":1,"o":3.5405,"t":"2026-10-14T10:30:00Z","v":300,"vw":3.5405},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-14T10:45:00Z","v":600,"vw":3.55},{"c":3.55,"h":3.55,"l":3.5401,"n":56,"o":3.55,"t":"2026-10-14T11:00:00Z","v":25942,"vw":3.543355},{"c":3.54,"h":3.55,"l":3.54,"n":7,"o":3.55,"t":"2026-10-14T11:15:00Z","v":2763,"vw":3.549055},{"c":3.5401,"h":3.5401,"l":3.54,"n":10,"o":3.54,"t":"2026-10-14T11:30:00Z","v":1716,"vw":3.540069},{"c":3.5404,"h":3.56,"l":3.54,"n":117,"o":3.5407,"t":"2026-10-14T11:45:00Z","v":47816,"vw":3.548254},{"c":3.5404,"h":3.55,"l":3.54,"n":17,"o":3.54,"t":"2026-10-14T12:00:00Z","v":9431,"vw":3.542123},{"c":3.56,"h":3.56,"l":3.5485,"n":63,"o":3.5485,"t":"2026-10-14T12:15:00Z","v":23256,"vw":3.55642},{"c":3.5108,"h":3.55,"l":3.5,"n":615,"o":3.55,"t":"2026-10-14T12:30:00Z","v":392914,"vw":3.520327},{"c":3.51,"h":3.52,"l":3.5,"n":359,"o":3.5197,"t":"2026-10-14T12:45:00Z","v":192295,"vw":3.506812},{"c":3.5,"h":3.51,"l":3.5,"n":80,"o":3.51,"t":"2026-10-14T13:00:00Z","v":51550,"vw":3.505024},{"c":3.53,"h":3.54,"l":3.5,"n":334,"o":3.5098,"t":"2026-10-14T13:15:00Z","v":147233,"vw":3.518495},{"c":3.52,"h":3.55,"l":3.49,"n":2221,"o":3.53,"t":"2026-10-14T13:30:00Z","v":1644932,"vw":3.519308},{"c":3.485,"h":3.53,"l":3.48,"n":1483,"o":3.525,"t":"2026-10-14T13:45:00Z","v":986444,"vw":3.50853},{"c":3.475,"h":3.5,"l":3.47,"n":1997,"o":3.49,"t":"2026-10-14T14:00:00Z","v":1729878,"vw":3.48465},{"c":3.49,"h":3.5,"l":3.475,"n":1552,"o":3.48,"t":"2026-10-14T14:15:00Z","v":1177411,"vw":3.487137},{"c":3.49,"h":3.49,"l":3.48,"n":974,"o":3.485,"t":"2026-10-14T14:30:00Z","v":356706,"vw":3.483589},{"c":3.475,"h":3.5,"l":3.47,"n":1418,"o":3.485,"t":"2026-10-14T14:45:00Z","v":778942,"vw":3.48723},{"c":3.465,"h":3.48,"l":3.45,"n":1807,"o":3.47,"t":"2026-10-14T15:00:00Z","v":984246,"vw":3.46308},{"c":3.465,"h":3.47,"l":3.46,"n":979,"o":3.47,"t":"2026-10-14T15:15:00Z","v":341169,"vw":3.463779},{"c":3.4556,"h":3.4799,"l":3.45,"n":1963,"o":3.46,"t":"2026-10-14T15:30:00Z","v":1745210,"vw":3.461925},{"c":3.44,"h":3.46,"l":3.44,"n":1298,"o":3.45,"t":"2026-10-14T15:45:00Z","v":820609,"vw":3.44854},{"c":3.43,"h":3.45,"l":3.43,"n":1322,"o":3.45,"t":"2026-10-14T16:00:00Z","v":737314,"vw":3.43858},{"c":3.445,"h":3.45,"l":3.43,"n":1037,"o":3.435,"t":"2026-10-14T16:15:00Z","v":1412738,"vw":3.437249},{"c":3.42,"h":3.45,"l":3.42,"n":1533,"o":3.44,"t":"2026-10-14T16:30:00Z","v":1452449,"vw":3.428787},{"c":3.425,"h":3.43,"l":3.42,"n":976,"o":3.422,"t":"2026-10-14T16:45:00Z","v":566385,"vw":3.423639},{"c":3.4272,"h":3.44,"l":3.42,"n":1119,"o":3.425,"t":"2026-10-14T17:00:00Z","v":754502,"vw":3.427744},{"c":3.43,"h":3.43,"l":3.42,"n":804,"o":3.4233,"t":"2026-10-14T17:15:00Z","v":199063,"vw":3.424333},{"c":3.42,"h":3.43,"l":3.41,"n":1423,"o":3.42,"t":"2026-10-14T17:30:00Z","v":669684,"vw":3.415603},{"c":3.3929,"h":3.42,"l":3.38,"n":2617,"o":3.4163,"t":"2026-10-14T17:45:00Z","v":3823445,"vw":3.398149},{"c":3.405,"h":3.41,"l":3.39,"n":1563,"o":3.3999,"t":"2026-10-14T18:00:00Z","v":1167733,"vw":3.395541},{"c":3.4,"h":3.41,"l":3.4,"n":898,"o":3.4005,"t":"2026-10-14T18:15:00Z","v":348495,"vw":3.404808},{"c":3.39,"h":3.41,"l":3.39,"n":1144,"o":3.4,"t":"2026-10-14T18:30:00Z","v":812483,"vw":3.398187},{"c":3.4,"h":3.4,"l":3.39,"n":1029,"o":3.39,"t":"2026-10-14T18:45:00Z","v":340320,"vw":3.39487},{"c":3.395,"h":3.4,"l":3.38,"n":1944,"o":3.395,"t":"2026-10-14T19:00:00Z","v":1948245,"vw":3.390952},{"c":3.405,"h":3.41,"l":3.39,"n":1138,"o":3.39,"t":"2026-10-14T19:15:00Z","v":948881,"vw":3.402134},{"c":3.39,"h":3.41,"l":3.38,"n":2301,"o":3.4,"t":"2026-10-14T19:30:00Z","v":1768424,"vw":3.392617},{"c":3.4,"h":3.4,"l":3.38,"n":4424,"o":3.385,"t":"2026-10-14T19:45:00Z","v":4069445,"vw":3.391417},{"c":3.41,"h":3.42,"l":3.39,"n":922,"o":3.4,"t":"2026-10-14T20:00:00Z","v":2426552,"vw":3.408716},{"c":3.41,"h":3.41,"l":3.4,"n":500,"o":3.4,"t":"2026-10-14T20:15:00Z","v":295547,"vw":3.405265},{"c":3.41,"h":3.41,"l":3.4,"n":494,"o":3.41,"t":"2026-10-14T20:30:00Z","v":280488,"vw":3.405045},{"c":3.39,"h":3.41,"l":3.39,"n":419,"o":3.4,"t":"2026-10-14T20:45:00Z","v":241949,"vw":3.399424},{"c":3.39,"h":3.4,"l":3.39,"n":91,"o":3.391,"t":"2026-10-14T21:00:00Z","v":40284,"vw":3.394503},{"c":3.39,"h":3.4,"l":3.39,"n":16,"o":3.3985,"t":"2026-10-14T21:15:00Z","v":13676,"vw":3.397162},{"c":3.39,"h":3.4,"l":3.39,"n":25,"o":3.3997,"t":"2026-10-14T21:30:00Z","v":27016,"vw":3.391456},{"c":3.4,"h":3.4,"l":3.39,"n":10,"o":3.39,"t":"2026-10-14T21:45:00Z","v":22314,"vw":3.399742},{"c":3.391,"h":3.3999,"l":3.3908,"n":13,"o":3.3985,"t":"2026-10-14T22:00:00Z","v":40230,"vw":3.39844},{"c":3.399,"h":3.4,"l":3.39,"n":50,"o":3.3909,"t":"2026-10-14T22:15:00Z","v":28775,"vw":3.390546},{"c":3.39,"h":3.4,"l":3.3801,"n":78,"o":3.39,"t":"2026-10-14T22:30:00Z","v":27127,"vw":3.390959},{"c":3.385,"h":3.3898,"l":3.38,"n":49,"o":3.385,"t":"2026-10-14T22:45:00Z","v":25689,"vw":3.381419},{"c":3.39,"h":3.39,"l":3.38,"n":34,"o":3.3897,"t":"2026-10-14T23:00:00Z","v":27198,"vw":3.381854},{"c":3.3715,"h":3.39,"l":3.37,"n":227,"o":3.39,"t":"2026-10-14T23:15:00Z","v":190198,"vw":3.379841},{"c":3.38,"h":3.39,"l":3.37,"n":161,"o":3.38,"t":"2026-10-14T23:30:00Z","v":94600,"vw":3.374484},{"c":3.36,"h":3.38,"l":3.36,"n":124,"o":3.3794,"t":"2026-10-14T23:45:00Z","v":84805,"vw":3.3706},{"c":3.39,"h":3.41,"l":3.38,"n":594,"o":3.38,"t":"2026-10-15T08:00:00Z","v":153829,"vw":3.390086},{"c":3.3892,"h":3.39,"l":3.38,"n":31,"o":3.39,"t":"2026-10-15T08:15:00Z","v":17683,"vw":3.386743},{"c":3.4,"h":3.4,"l":3.39,"n":97,"o":3.39,"t":"2026-10-15T08:30:00Z","v":47042,"vw":3.395825},{"c":3.39,"h":3.4,"l":3.39,"n":15,"o":3.39,"t":"2026-10-15T08:45:00Z","v":7705,"vw":3.39054},{"c":3.3902,"h":3.4,"l":3.3902,"n":11,"o":3.4,"t":"2026-10-15T09:30:00Z","v":4531,"vw":3.399546},{"c":3.39,"h":3.4,"l":3.39,"n":4,"o":3.4,"t":"2026-10-15T09:45:00Z","v":12094,"vw":3.399835},{"c":3.3901,"h":3.4,"l":3.3901,"n":2,"o":3.4,"t":"2026-10-15T10:00:00Z","v":850,"vw":3.395924},{"c":3.4,"h":3.4,"l":3.39,"n":27,"o":3.39,"t":"2026-10-15T10:15:00Z","v":10510,"vw":3.398842},{"c":3.4,"h":3.41,"l":3.4,"n":133,"o":3.4,"t":"2026-10-15T10:30:00Z","v":86095,"vw":3.402118},{"c":3.41,"h":3.41,"l":3.39,"n":486,"o":3.4,"t":"2026-10-15T10:45:00Z","v":230088,"vw":3.403202},{"c":3.38,"h":3.405,"l":3.38,"n":338,"o":3.405,"t":"2026-10-15T11:00:00Z","v":163078,"vw":3.393498},{"c":3.4,"h":3.4,"l":3.38,"n":106,"o":3.3801,"t":"2026-10-15T11:15:00Z","v":43857,"vw":3.396471},{"c":3.4,"h":3.41,"l":3.395,"n":67,"o":3.395,"t":"2026-10-15T11:30:00Z","v":21429,"vw":3.400052},{"c":3.41,"h":3.41,"l":3.4,"n":13,"o":3.4,"t":"2026-10-15T11:45:00Z","v":1751,"vw":3.405259},{"c":3.4,"h":3.4098,"l":3.39,"n":45,"o":3.4098,"t":"2026-10-15T12:00:00Z","v":16989,"vw":3.400614},{"c":3.4,"h":3.4,"l":3.39,"n":52,"o":3.3904,"t":"2026-10-15T12:15:00Z","v":17118,"vw":3.391938},{"c":3.4,"h":3.4,"l":3.3885,"n":135,"o":3.3907,"t":"2026-10-15T12:30:00Z","v":36162,"vw":3.391949},{"c":3.41,"h":3.41,"l":3.3995,"n":79,"o":3.4,"t":"2026-10-15T12:45:00Z","v":45140,"vw":3.401931},{"c":3.4,"h":3.41,"l":3.39,"n":84,"o":3.4,"t":"2026-10-15T13:00:00Z","v":29190,"vw":3.398618},{"c":3.41,"h":3.41,"l":3.39,"n":92,"o":3.4,"t":"2026-10-15T13:15:00Z","v":38094,"vw":3.399938},{"c":3.4401,"h":3.47,"l":3.405,"n":3748,"o":3.405,"t":"2026-10-15T13:30:00Z","v":3481426,"vw":3.441014},{"c":3.425,"h":3.47,"l":3.42,"n":1599,"o":3.4417,"t":"2026-10-15T13:45:00Z","v":1059839,"vw":3.445598},{"c":3.435,"h":3.46,"l":3.42,"n":1916,"o":3.42,"t":"2026-10-15T14:00:00Z","v":955409,"vw":3.442392},{"c":3.41,"h":3.44,"l":3.41,"n":1404,"o":3.435,"t":"2026-10-15T14:15:00Z","v":658835,"vw":3.428872},{"c":3.455,"h":3.47,"l":3.41,"n":1924,"o":3.41,"t":"2026-10-15T14:30:00Z","v":1245157,"vw":3.442091},{"c":3.47,"h":3.48,"l":3.45,"n":1949,"o":3.455,"t":"2026-10-15T14:45:00Z","v":1729004,"vw":3.466537},{"c":3.495,"h":3.51,"l":3.46,"n":3050,"o":3.4703,"t":"2026-10-15T15:00:00Z","v":4011109,"vw":3.491488},{"c":3.4658,"h":3.51,"l":3.46,"n":2330,"o":3.5,"t":"2026-10-15T15:15:00Z","v":1696558,"vw":3.487986},{"c":3.465,"h":3.48,"l":3.46,"n":1056,"o":3.465,"t":"2026-10-15T15:30:00Z","v":443485,"vw":3.4701},{"c":3.47,"h":3.47,"l":3.46,"n":940,"o":3.465,"t":"2026-10-15T15:45:00Z","v":405333,"vw":3.463173},{"c":3.44,"h":3.47,"l":3.44,"n":1869,"o":3.465,"t":"2026-10-15T16:00:00Z","v":1340864,"vw":3.451583},{"c":3.4414,"h":3.45,"l":3.44,"n":523,"o":3.44,"t":"2026-10-15T16:15:00Z","v":153847,"vw":3.44635},{"c":3.455,"h":3.46,"l":3.44,"n":956,"o":3.4422,"t":"2026-10-15T16:30:00Z","v":528395,"vw":3.450455},{"c":3.455,"h":3.46,"l":3.45,"n":642,"o":3.455,"t":"2026-10-15T16:45:00Z","v":342198,"vw":3.454227},{"c":3.455,"h":3.46,"l":3.45,"n":603,"o":3.46,"t":"2026-10-15T17:00:00Z","v":282844,"vw":3.456576},{"c":3.45,"h":3.46,"l":3.445,"n":835,"o":3.4501,"t":"2026-10-15T17:15:00Z","v":461103,"vw":3.452633},{"c":3.455,"h":3.46,"l":3.45,"n":775,"o":3.455,"t":"2026-10-15T17:30:00Z","v":271401,"vw":3.454068},{"c":3.45,"h":3.46,"l":3.45,"n":768,"o":3.455,"t":"2026-10-15T17:45:00Z","v":902630,"vw":3.453912},{"c":3.4501,"h":3.46,"l":3.44,"n":927,"o":3.46,"t":"2026-10-15T18:00:00Z","v":721028,"vw":3.45179},{"c":3.455,"h":3.46,"l":3.45,"n":680,"o":3.46,"t":"2026-10-15T18:15:00Z","v":227506,"vw":3.453939},{"c":3.46,"h":3.47,"l":3.45,"n":1103,"o":3.46,"t":"2026-10-15T18:30:00Z","v":445829,"vw":3.459375},{"c":3.505,"h":3.525,"l":3.46,"n":3147,"o":3.47,"t":"2026-10-15T18:45:00Z","v":4587902,"vw":3.504867},{"c":3.5199,"h":3.55,"l":3.505,"n":2527,"o":3.505,"t":"2026-10-15T19:00:00Z","v":2692996,"vw":3.529568},{"c":3.505,"h":3.53,"l":3.5,"n":1584,"o":3.52,"t":"2026-10-15T19:15:00Z","v":887976,"vw":3.515127},{"c":3.515,"h":3.52,"l":3.5,"n":1201,"o":3.505,"t":"2026-10-15T19:30:00Z","v":934904,"vw":3.509488},{"c":3.495,"h":3.52,"l":3.49,"n":3639,"o":3.515,"t":"2026-10-15T19:45:00Z","v":3376788,"vw":3.501643},{"c":3.49,"h":3.5,"l":3.49,"n":353,"o":3.5,"t":"2026-10-15T20:00:00Z","v":2203479,"vw":3.499336},{"c":3.49,"h":3.5,"l":3.49,"n":266,"o":3.49,"t":"2026-10-15T20:15:00Z","v":215769,"vw":3.495468},{"c":3.4994,"h":3.5,"l":3.49,"n":101,"o":3.5,"t":"2026-10-15T20:30:00Z","v":65070,"vw":3.495005},{"c":3.49,"h":3.5,"l":3.49,"n":14,"o":3.49,"t":"2026-10-15T20:45:00Z","v":2289,"vw":3.494827},{"c":3.49,"h":3.5,"l":3.49,"n":8,"o":3.5,"t":"2026-10-15T21:00:00Z","v":24479,"vw":3.491732},{"c":3.4901,"h":3.5,"l":3.49,"n":37,"o":3.5,"t":"2026-10-15T21:15:00Z","v":30986,"vw":3.493229},{"c":3.49,"h":3.5,"l":3.49,"n":11,"o":3.5,"t":"2026-10-15T21:30:00Z","v":3537,"vw":3.49644},{"c":3.49,"h":3.5,"l":3.49,"n":8,"o":3.5,"t":"2026-10-15T21:45:00Z","v":6486,"vw":3.491522},{"c":3.4999,"h":3.5,"l":3.4999,"n":4,"o":3.5,"t":"2026-10-15T22:00:00Z","v":2700,"vw":3.499996},{"c":3.5,"h":3.5,"l":3.499,"n":5,"o":3.499,"t":"2026-10-15T22:15:00Z","v":1050,"vw":3.499505},{"c":3.49,"h":3.5,"l":3.49,"n":20,"o":3.5,"t":"2026-10-15T22:30:00Z","v":4646,"vw":3.491993},{"c":3.499,"h":3.4998,"l":3.49,"n":17,"o":3.499,"t":"2026-10-15T22:45:00Z","v":22678,"vw":3.49074},{"c":3.4998,"h":3.4998,"l":3.4985,"n":4,"o":3.4985,"t":"2026-10-15T23:00:00Z","v":628,"vw":3.49954},{"c":3.49,"h":3.495,"l":3.49,"n":27,"o":3.495,"t":"2026-10-15T23:15:00Z","v":9118,"vw":3.490277},{"c":3.48,"h":3.49,"l":3.48,"n":48,"o":3.49,"t":"2026-10-15T23:30:00Z","v":16594,"vw":3.488949},{"c":3.478,"h":3.4885,"l":3.478,"n":23,"o":3.4885,"t":"2026-10-15T23:45:00Z","v":9265,"vw":3.480264},{"c":3.52,"h":3.56,"l":3.51,"n":244,"o":3.54,"t":"2026-10-16T08:00:00Z","v":81359,"vw":3.527758},{"c":3.52,"h":3.53,"l":3.52,"n":15,"o":3.52,"t":"2026-10-16T08:15:00Z","v":2617,"vw":3.526529},{"c":3.522,"h":3.522,"l":3.52,"n":8,"o":3.52,"t":"2026-10-16T08:30:00Z","v":4210,"vw":3.520964},{"c":3.5218,"h":3.53,"l":3.52,"n":8,"o":3.53,"t":"2026-10-16T08:45:00Z","v":4113,"vw":3.529112},{"c":3.52,"h":3.52,"l":3.52,"n":17,"o":3.52,"t":"2026-10-16T09:00:00Z","v":4923,"vw":3.52},{"c":3.51,"h":3.52,"l":3.51,"n":29,"o":3.52,"t":"2026-10-16T09:15:00Z","v":11861,"vw":3.511914},{"c":3.5201,"h":3.5201,"l":3.51,"n":30,"o":3.5105,"t":"2026-10-16T09:30:00Z","v":16198,"vw":3.519043},{"c":3.52,"h":3.52,"l":3.52,"n":10,"o":3.52,"t":"2026-10-16T09:45:00Z","v":8960,"vw":3.52},{"c":3.51,"h":3.52,"l":3.51,"n":35,"o":3.51,"t":"2026-10-16T10:00:00Z","v":34229,"vw":3.510293},{"c":3.5193,"h":3.52,"l":3.5,"n":153,"o":3.5,"t":"2026-10-16T10:15:00Z","v":88228,"vw":3.514156},{"c":3.52,"h":3.52,"l":3.51,"n":26,"o":3.51,"t":"2026-10-16T10:30:00Z","v":13019,"vw":3.510898},{"c":3.511,"h":3.52,"l":3.51,"n":8,"o":3.51,"t":"2026-10-16T10:45:00Z","v":1641,"vw":3.512239},{"c":3.51,"h":3.52,"l":3.5,"n":322,"o":3.51,"t":"2026-10-16T11:00:00Z","v":232083,"vw":3.514165},{"c":3.52,"h":3.52,"l":3.51,"n":171,"o":3.52,"t":"2026-10-16T11:15:00Z","v":96326,"vw":3.514553},{"c":3.52,"h":3.52,"l":3.51,"n":21,"o":3.51,"t":"2026-10-16T11:30:00Z","v":6307,"vw":3.51371},{"c":3.51,"h":3.5192,"l":3.51,"n":13,"o":3.5192,"t":"2026-10-16T11:45:00Z","v":2404,"vw":3.511522},{"c":3.5115,"h":3.515,"l":3.51,"n":16,"o":3.51,"t":"2026-10-16T12:00:00Z","v":5556,"vw":3.510891},{"c":3.5105,"h":3.52,"l":3.51,"n":57,"o":3.515,"t":"2026-10-16T12:15:00Z","v":17372,"vw":3.511697},{"c":3.5115,"h":3.52,"l":3.51,"n":36,"o":3.51,"t":"2026-10-16T12:30:00Z","v":9770,"vw":3.511268},{"c":3.5115,"h":3.5188,"l":3.51,"n":21,"o":3.5105,"t":"2026-10-16T12:45:00Z","v":6187,"vw":3.511659},{"c":3.53,"h":3.54,"l":3.51,"n":202,"o":3.52,"t":"2026-10-16T13:00:00Z","v":150145,"vw":3.527837},{"c":3.54,"h":3.55,"l":3.53,"n":421,"o":3.53,"t":"2026-10-16T13:15:00Z","v":150192,"vw":3.541167},{"c":3.495,"h":3.545,"l":3.48,"n":1860,"o":3.54,"t":"2026-10-16T13:30:00Z","v":1240322,"vw":3.510991},{"c":3.4909,"h":3.5,"l":3.47,"n":1188,"o":3.4901,"t":"2026-10-16T13:45:00Z","v":481652,"vw":3.485589},{"c":3.505,"h":3.51,"l":3.49,"n":1294,"o":3.4909,"t":"2026-10-16T14:00:00Z","v":372163,"vw":3.499034},{"c":3.5001,"h":3.5172,"l":3.49,"n":1616,"o":3.5,"t":"2026-10-16T14:15:00Z","v":606521,"vw":3.504592},{"c":3.5,"h":3.52,"l":3.49,"n":1321,"o":3.505,"t":"2026-10-16T14:30:00Z","v":580361,"vw":3.505954},{"c":3.49,"h":3.5,"l":3.49,"n":1152,"o":3.495,"t":"2026-10-16T14:45:00Z","v":301976,"vw":3.492905},{"c":3.48,"h":3.5,"l":3.47,"n":1444,"o":3.49,"t":"2026-10-16T15:00:00Z","v":839084,"vw":3.482795},{"c":3.4605,"h":3.49,"l":3.46,"n":1206,"o":3.479,"t":"2026-10-16T15:15:00Z","v":606699,"vw":3.475169},{"c":3.46,"h":3.47,"l":3.45,"n":2107,"o":3.465,"t":"2026-10-16T15:30:00Z","v":662973,"vw":3.463044},{"c":3.445,"h":3.47,"l":3.44,"n":1410,"o":3.455,"t":"2026-10-16T15:45:00Z","v":691543,"vw":3.453576},{"c":3.455,"h":3.46,"l":3.43,"n":1156,"o":3.44,"t":"2026-10-16T16:00:00Z","v":542152,"vw":3.445684},{"c":3.45,"h":3.46,"l":3.45,"n":970,"o":3.457,"t":"2026-10-16T16:15:00Z","v":303993,"vw":3.453015},{"c":3.4401,"h":3.455,"l":3.44,"n":1112,"o":3.455,"t":"2026-10-16T16:30:00Z","v":402286,"vw":3.443907},{"c":3.445,"h":3.45,"l":3.44,"n":909,"o":3.445,"t":"2026-10-16T16:45:00Z","v":206536,"vw":3.443997},{"c":3.43,"h":3.45,"l":3.43,"n":1203,"o":3.44,"t":"2026-10-16T17:00:00Z","v":820268,"vw":3.436782},{"c":3.435,"h":3.44,"l":3.42,"n":1256,"o":3.434,"t":"2026-10-16T17:15:00Z","v":486039,"vw":3.43026},{"c":3.44,"h":3.45,"l":3.43,"n":1517,"o":3.435,"t":"2026-10-16T17:30:00Z","v":700177,"vw":3.441559},{"c":3.43,"h":3.45,"l":3.43,"n":1093,"o":3.445,"t":"2026-10-16T17:45:00Z","v":356184,"vw":3.436704},{"c":3.42,"h":3.4399,"l":3.42,"n":1038,"o":3.4328,"t":"2026-10-16T18:00:00Z","v":313707,"vw":3.425917},{"c":3.42,"h":3.43,"l":3.41,"n":1529,"o":3.425,"t":"2026-10-16T18:15:00Z","v":612575,"vw":3.41807},{"c":3.415,"h":3.42,"l":3.41,"n":925,"o":3.415,"t":"2026-10-16T18:30:00Z","v":341717,"vw":3.4145},{"c":3.4,"h":3.42,"l":3.4,"n":1313,"o":3.41,"t":"2026-10-16T18:45:00Z","v":635563,"vw":3.408658},{"c":3.41,"h":3.41,"l":3.39,"n":1515,"o":3.404,"t":"2026-10-16T19:00:00Z","v":1039397,"vw":3.399453},{"c":3.395,"h":3.41,"l":3.39,"n":1325,"o":3.41,"t":"2026-10-16T19:15:00Z","v":1215526,"vw":3.399444},{"c":3.375,"h":3.41,"l":3.37,"n":2619,"o":3.395,"t":"2026-10-16T19:30:00Z","v":1875219,"vw":3.388968},{"c":3.425,"h":3.43,"l":3.365,"n":5809,"o":3.375,"t":"2026-10-16T19:45:00Z","v":6600413,"vw":3.400512},{"c":3.41,"h":3.43,"l":3.41,"n":871,"o":3.43,"t":"2026-10-16T20:00:00Z","v":2064935,"vw":3.427786},{"c":3.42,"h":3.42,"l":3.41,"n":634,"o":3.42,"t":"2026-10-16T20:15:00Z","v":434712,"vw":3.415202},{"c":3.41,"h":3.42,"l":3.41,"n":399,"o":3.41,"t":"2026-10-16T20:30:00Z","v":276172,"vw":3.414835},{"c":3.42,"h":3.42,"l":3.4106,"n":22,"o":3.4107,"t":"2026-10-16T20:45:00Z","v":11366,"vw":3.416656},{"c":3.41,"h":3.42,"l":3.41,"n":11,"o":3.4106,"t":"2026-10-16T21:15:00Z","v":13735,"vw":3.418105},{"c":3.42,"h":3.4297,"l":3.41,"n":18,"o":3.415,"t":"2026-10-16T21:30:00Z","v":7608,"vw":3.427161},{"c":3.41,"h":3.4195,"l":3.41,"n":8,"o":3.4115,"t":"2026-10-16T21:45:00Z","v":4214,"vw":3.411329},{"c":3.41,"h":3.42,"l":3.41,"n":13,"o":3.41,"t":"2026-10-16T22:00:00Z","v":11704,"vw":3.410172},{"c":3.42,"h":3.42,"l":3.41,"n":11,"o":3.4197,"t":"2026-10-16T22:15:00Z","v":2012,"vw":3.412418},{"c":3.4102,"h":3.4195,"l":3.41,"n":12,"o":3.41,"t":"2026-10-16T22:30:00Z","v":7128,"vw":3.410514},{"c":3.41,"h":3.42,"l":3.41,"n":5,"o":3.4195,"t":"2026-10-16T22:45:00Z","v":4230,"vw":3.410929},{"c":3.4,"h":3.4199,"l":3.395,"n":42,"o":3.412,"t":"2026-10-16T23:00:00Z","v":12990,"vw":3.40567},{"c":3.41,"h":3.42,"l":3.4099,"n":29,"o":3.41,"t":"2026-10-16T23:15:00Z","v":19256,"vw":3.415553},{"c":3.42,"h":3.42,"l":3.41,"n":15,"o":3.4108,"t":"2026-10-16T23:30:00Z","v":21190,"vw":3.417523},{"c":3.42,"h":3.42,"l":3.41,"n":26,"o":3.42,"t":"2026-10-16T23:45:00Z","v":19546,"vw":3.413554},{"c":3.46,"h":3.48,"l":3.44,"n":197,"o":3.45,"t":"2026-10-19T08:00:00Z","v":45904,"vw":3.458136},{"c":3.45,"h":3.46,"l":3.45,"n":13,"o":3.4503,"t":"2026-10-19T08:15:00Z","v":9916,"vw":3.45116},{"c":3.4592,"h":3.4595,"l":3.455,"n":7,"o":3.455,"t":"2026-10-19T08:30:00Z","v":877,"vw":3.457784},{"c":3.4401,"h":3.46,"l":3.44,"n":25,"o":3.46,"t":"2026-10-19T08:45:00Z","v":10869,"vw":3.449539},{"c":3.4492,"h":3.45,"l":3.44,"n":39,"o":3.44,"t":"2026-10-19T09:00:00Z","v":88702,"vw":3.440552},{"c":3.44,"h":3.4408,"l":3.44,"n":2,"o":3.4408,"t":"2026-10-19T09:15:00Z","v":1400,"vw":3.440229},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-19T09:30:00Z","v":1000,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T09:45:00Z","v":204,"vw":3.44},{"c":3.45,"h":3.45,"l":3.4493,"n":4,"o":3.4493,"t":"2026-10-19T10:00:00Z","v":1100,"vw":3.449936},{"c":3.44,"h":3.4495,"l":3.44,"n":13,"o":3.44,"t":"2026-10-19T10:15:00Z","v":2714,"vw":3.440731},{"c":3.44,"h":3.4403,"l":3.44,"n":8,"o":3.44,"t":"2026-10-19T10:30:00Z","v":3822,"vw":3.440042},{"c":3.44,"h":3.44,"l":3.44,"n":5,"o":3.44,"t":"2026-10-19T10:45:00Z","v":2052,"vw":3.44},{"c":3.43,"h":3.45,"l":3.43,"n":67,"o":3.45,"t":"2026-10-19T11:00:00Z","v":36718,"vw":3.443918},{"c":3.4415,"h":3.4492,"l":3.43,"n":31,"o":3.4385,"t":"2026-10-19T11:15:00Z","v":11480,"vw":3.440264},{"c":3.4485,"h":3.4491,"l":3.44,"n":17,"o":3.4415,"t":"2026-10-19T11:30:00Z","v":14740,"vw":3.443496},{"c":3.4415,"h":3.45,"l":3.44,"n":18,"o":3.45,"t":"2026-10-19T11:45:00Z","v":8203,"vw":3.441754},{"c":3.44,"h":3.45,"l":3.44,"n":24,"o":3.448,"t":"2026-10-19T12:00:00Z","v":15326,"vw":3.447341},{"c":3.4385,"h":3.45,"l":3.43,"n":48,"o":3.45,"t":"2026-10-19T12:15:00Z","v":74158,"vw":3.440009},{"c":3.44,"h":3.45,"l":3.43,"n":84,"o":3.43,"t":"2026-10-19T12:30:00Z","v":360892,"vw":3.441016},{"c":3.45,"h":3.46,"l":3.4301,"n":157,"o":3.4395,"t":"2026-10-19T12:45:00Z","v":107600,"vw":3.45021},{"c":3.4499,"h":3.45,"l":3.44,"n":63,"o":3.45,"t":"2026-10-19T13:00:00Z","v":42794,"vw":3.44644},{"c":3.43,"h":3.45,"l":3.42,"n":205,"o":3.45,"t":"2026-10-19T13:15:00Z","v":400856,"vw":3.438328},{"c":3.4484,"h":3.45,"l":3.4016,"n":1962,"o":3.42,"t":"2026-10-19T13:30:00Z","v":1391131,"vw":3.424121},{"c":3.405,"h":3.45,"l":3.4,"n":1120,"o":3.4421,"t":"2026-10-19T13:45:00Z","v":930015,"vw":3.429953},{"c":3.41,"h":3.41,"l":3.39,"n":1244,"o":3.41,"t":"2026-10-19T14:00:00Z","v":648441,"vw":3.400743},{"c":3.405,"h":3.42,"l":3.4,"n":798,"o":3.4099,"t":"2026-10-19T14:15:00Z","v":445641,"vw":3.413205},{"c":3.417,"h":3.42,"l":3.4,"n":807,"o":3.405,"t":"2026-10-19T14:30:00Z","v":390895,"vw":3.410715},{"c":3.405,"h":3.42,"l":3.4,"n":1405,"o":3.415,"t":"2026-10-19T14:45:00Z","v":1111780,"vw":3.412072},{"c":3.41,"h":3.41,"l":3.4,"n":889,"o":3.405,"t":"2026-10-19T15:00:00Z","v":732232,"vw":3.405655},{"c":3.415,"h":3.42,"l":3.4,"n":1695,"o":3.4094,"t":"2026-10-19T15:15:00Z","v":1595016,"vw":3.41219},{"c":3.4,"h":3.42,"l":3.4,"n":981,"o":3.415,"t":"2026-10-19T15:30:00Z","v":379170,"vw":3.410157},{"c":3.4083,"h":3.41,"l":3.4,"n":787,"o":3.4,"t":"2026-10-19T15:45:00Z","v":390306,"vw":3.405604},{"c":3.39,"h":3.41,"l":3.39,"n":992,"o":3.4,"t":"2026-10-19T16:00:00Z","v":539755,"vw":3.40005},{"c":3.405,"h":3.41,"l":3.39,"n":687,"o":3.4,"t":"2026-10-19T16:15:00Z","v":335440,"vw":3.404722},{"c":3.4099,"h":3.41,"l":3.4,"n":603,"o":3.405,"t":"2026-10-19T16:30:00Z","v":113236,"vw":3.406655},{"c":3.405,"h":3.41,"l":3.4,"n":525,"o":3.4083,"t":"2026-10-19T16:45:00Z","v":268456,"vw":3.405939},{"c":3.395,"h":3.41,"l":3.39,"n":965,"o":3.4033,"t":"2026-10-19T17:00:00Z","v":750162,"vw":3.402148},{"c":3.395,"h":3.405,"l":3.39,"n":973,"o":3.395,"t":"2026-10-19T17:15:00Z","v":523323,"vw":3.398923},{"c":3.395,"h":3.41,"l":3.39,"n":876,"o":3.395,"t":"2026-10-19T17:30:00Z","v":353954,"vw":3.397999},{"c":3.3867,"h":3.4,"l":3.38,"n":1060,"o":3.4,"t":"2026-10-19T17:45:00Z","v":613362,"vw":3.388351},{"c":3.39,"h":3.39,"l":3.38,"n":784,"o":3.385,"t":"2026-10-19T18:00:00Z","v":218616,"vw":3.383577},{"c":3.37,"h":3.39,"l":3.36,"n":1673,"o":3.385,"t":"2026-10-19T18:15:00Z","v":976792,"vw":3.375048},{"c":3.3733,"h":3.38,"l":3.36,"n":1205,"o":3.365,"t":"2026-10-19T18:30:00Z","v":492869,"vw":3.371575},{"c":3.385,"h":3.39,"l":3.37,"n":1165,"o":3.38,"t":"2026-10-19T18:45:00Z","v":1092882,"vw":3.381097},{"c":3.39,"h":3.39,"l":3.37,"n":1281,"o":3.385,"t":"2026-10-19T19:00:00Z","v":751721,"vw":3.381176},{"c":3.395,"h":3.4,"l":3.38,"n":998,"o":3.385,"t":"2026-10-19T19:15:00Z","v":479388,"vw":3.390966},{"c":3.385,"h":3.4,"l":3.38,"n":1491,"o":3.395,"t":"2026-10-19T19:30:00Z","v":1483840,"vw":3.387423},{"c":3.4,"h":3.4,"l":3.38,"n":3175,"o":3.385,"t":"2026-10-19T19:45:00Z","v":2863415,"vw":3.3895},{"c":3.4,"h":3.41,"l":3.39,"n":249,"o":3.41,"t":"2026-10-19T20:00:00Z","v":1339025,"vw":3.390452},{"c":3.4,"h":3.4,"l":3.39,"n":140,"o":3.4,"t":"2026-10-19T20:15:00Z","v":50956,"vw":3.395406},{"c":3.39,"h":3.4,"l":3.39,"n":140,"o":3.39,"t":"2026-10-19T20:30:00Z","v":88493,"vw":3.393349},{"c":3.3915,"h":3.4,"l":3.39,"n":140,"o":3.4,"t":"2026-10-19T20:45:00Z","v":104694,"vw":3.394898},{"c":3.39,"h":3.4,"l":3.39,"n":21,"o":3.3994,"t":"2026-10-19T21:00:00Z","v":12295,"vw":3.398909},{"c":3.39,"h":3.4,"l":3.39,"n":20,"o":3.4,"t":"2026-10-19T21:15:00Z","v":14156,"vw":3.392133},{"c":3.3985,"h":3.4,"l":3.3985,"n":3,"o":3.4,"t":"2026-10-19T21:30:00Z","v":2600,"vw":3.398558},{"c":3.391,"h":3.4,"l":3.391,"n":10,"o":3.391,"t":"2026-10-19T21:45:00Z","v":4912,"vw":3.391996},{"c":3.3908,"h":3.4,"l":3.39,"n":8,"o":3.39,"t":"2026-10-19T22:00:00Z","v":2786,"vw":3.397595},{"c":3.4,"h":3.4,"l":3.3908,"n":11,"o":3.4,"t":"2026-10-19T22:15:00Z","v":4377,"vw":3.39873},{"c":3.3915,"h":3.3998,"l":3.3902,"n":9,"o":3.3902,"t":"2026-10-19T22:30:00Z","v":5891,"vw":3.398465},{"c":3.3994,"h":3.3997,"l":3.39,"n":10,"o":3.391,"t":"2026-10-19T22:45:00Z","v":7330,"vw":3.395687},{"c":3.4,"h":3.4,"l":3.3991,"n":5,"o":3.3999,"t":"2026-10-19T23:00:00Z","v":1710,"vw":3.399941},{"c":3.4,"h":3.4,"l":3.39,"n":12,"o":3.3997,"t":"2026-10-19T23:15:00Z","v":2215,"vw":3.398188},{"c":3.39,"h":3.3997,"l":3.39,"n":3,"o":3.3997,"t":"2026-10-19T23:30:00Z","v":13331,"vw":3.398968},{"c":3.4,"h":3.4,"l":3.39,"n":14,"o":3.39,"t":"2026-10-19T23:45:00Z","v":3317,"vw":3.395786},{"c":3.4,"h":3.4001,"l":3.37,"n":216,"o":3.3739,"t":"2026-10-20T08:00:00Z","v":102665,"vw":3.380562},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-20T08:15:00Z","v":2500,"vw":3.39},{"c":3.4,"h":3.4,"l":3.39,"n":10,"o":3.39,"t":"2026-10-20T08:30:00Z","v":3187,"vw":3.390587},{"c":3.4,"h":3.4,"l":3.39,"n":2,"o":3.39,"t":"2026-10-20T08:45:00Z","v":14828,"vw":3.399865},{"c":3.39,"h":3.39,"l":3.385,"n":31,"o":3.39,"t":"2026-10-20T09:00:00Z","v":15263,"vw":3.389568},{"c":3.39,"h":3.39,"l":3.38,"n":8,"o":3.38,"t":"2026-10-20T09:15:00Z","v":1384,"vw":3.388905},{"c":3.39,"h":3.39,"l":3.3893,"n":3,"o":3.3893,"t":"2026-10-20T09:30:00Z","v":400,"vw":3.389825},{"c":3.39,"h":3.39,"l":3.3806,"n":9,"o":3.3806,"t":"2026-10-20T09:45:00Z","v":3852,"vw":3.388705},{"c":3.38,"h":3.3899,"l":3.38,"n":3,"o":3.3895,"t":"2026-10-20T10:00:00Z","v":5959,"vw":3.389557},{"c":3.38,"h":3.39,"l":3.38,"n":98,"o":3.39,"t":"2026-10-20T10:15:00Z","v":239498,"vw":3.380552},{"c":3.39,"h":3.39,"l":3.38,"n":451,"o":3.39,"t":"2026-10-20T10:30:00Z","v":232524,"vw":3.384213},{"c":3.3801,"h":3.3801,"l":3.3801,"n":1,"o":3.3801,"t":"2026-10-20T10:45:00Z","v":1000,"vw":3.3801},{"c":3.3713,"h":3.39,"l":3.37,"n":170,"o":3.385,"t":"2026-10-20T11:00:00Z","v":123312,"vw":3.378245},{"c":3.38,"h":3.39,"l":3.37,"n":177,"o":3.38,"t":"2026-10-20T11:15:00Z","v":153009,"vw":3.377714},{"c":3.3713,"h":3.38,"l":3.37,"n":38,"o":3.3785,"t":"2026-10-20T11:30:00Z","v":56817,"vw":3.372165},{"c":3.37,"h":3.3801,"l":3.37,"n":110,"o":3.38,"t":"2026-10-20T11:45:00Z","v":62824,"vw":3.378598},{"c":3.38,"h":3.38,"l":3.37,"n":26,"o":3.38,"t":"2026-10-20T12:00:00Z","v":12360,"vw":3.377669},{"c":3.3785,"h":3.38,"l":3.37,"n":22,"o":3.3713,"t":"2026-10-20T12:15:00Z","v":17832,"vw":3.374152},{"c":3.39,"h":3.39,"l":3.37,"n":70,"o":3.3701,"t":"2026-10-20T12:30:00Z","v":80520,"vw":3.37242},{"c":3.39,"h":3.39,"l":3.38,"n":61,"o":3.3899,"t":"2026-10-20T12:45:00Z","v":19046,"vw":3.381033},{"c":3.39,"h":3.39,"l":3.3809,"n":27,"o":3.39,"t":"2026-10-20T13:00:00Z","v":13042,"vw":3.388898},{"c":3.4,"h":3.41,"l":3.38,"n":134,"o":3.38,"t":"2026-10-20T13:15:00Z","v":40825,"vw":3.396942},{"c":3.38,"h":3.41,"l":3.375,"n":1846,"o":3.4,"t":"2026-10-20T13:30:00Z","v":1274495,"vw":3.389077},{"c":3.3814,"h":3.4,"l":3.38,"n":943,"o":3.38,"t":"2026-10-20T13:45:00Z","v":399090,"vw":3.388485},{"c":3.4223,"h":3.425,"l":3.38,"n":1751,"o":3.381,"t":"2026-10-20T14:00:00Z","v":976012,"vw":3.400795},{"c":3.435,"h":3.44,"l":3.41,"n":1587,"o":3.43,"t":"2026-10-20T14:15:00Z","v":993235,"vw":3.424507},{"c":3.4531,"h":3.46,"l":3.43,"n":1906,"o":3.435,"t":"2026-10-20T14:30:00Z","v":1308264,"vw":3.442123},{"c":3.465,"h":3.47,"l":3.45,"n":2021,"o":3.45,"t":"2026-10-20T14:45:00Z","v":1760491,"vw":3.461336},{"c":3.455,"h":3.49,"l":3.45,"n":2052,"o":3.47,"t":"2026-10-20T15:00:00Z","v":2805299,"vw":3.465403},{"c":3.45,"h":3.46,"l":3.44,"n":1646,"o":3.455,"t":"2026-10-20T15:15:00Z","v":1035909,"vw":3.450626},{"c":3.44,"h":3.46,"l":3.43,"n":1480,"o":3.45,"t":"2026-10-20T15:30:00Z","v":964776,"vw":3.442401},{"c":3.445,"h":3.45,"l":3.44,"n":1132,"o":3.44,"t":"2026-10-20T15:45:00Z","v":777340,"vw":3.440992},{"c":3.44,"h":3.45,"l":3.43,"n":1483,"o":3.445,"t":"2026-10-20T16:00:00Z","v":1267749,"vw":3.441413},{"c":3.445,"h":3.45,"l":3.44,"n":1339,"o":3.44,"t":"2026-10-20T16:15:00Z","v":769052,"vw":3.443495},{"c":3.4518,"h":3.46,"l":3.44,"n":765,"o":3.45,"t":"2026-10-20T16:30:00Z","v":370969,"vw":3.450411},{"c":3.445,"h":3.46,"l":3.44,"n":657,"o":3.452,"t":"2026-10-20T16:45:00Z","v":373689,"vw":3.4511},{"c":3.45,"h":3.45,"l":3.44,"n":629,"o":3.445,"t":"2026-10-20T17:00:00Z","v":157327,"vw":3.444989},{"c":3.445,"h":3.45,"l":3.44,"n":839,"o":3.4414,"t":"2026-10-20T17:15:00Z","v":323527,"vw":3.443593},{"c":3.44,"h":3.45,"l":3.44,"n":730,"o":3.445,"t":"2026-10-20T17:30:00Z","v":161093,"vw":3.447368},{"c":3.45,"h":3.45,"l":3.44,"n":814,"o":3.45,"t":"2026-10-20T17:45:00Z","v":269835,"vw":3.444339},{"c":3.44,"h":3.45,"l":3.44,"n":745,"o":3.445,"t":"2026-10-20T18:00:00Z","v":195230,"vw":3.445056},{"c":3.43,"h":3.45,"l":3.43,"n":945,"o":3.44,"t":"2026-10-20T18:15:00Z","v":415553,"vw":3.435009},{"c":3.44,"h":3.44,"l":3.43,"n":637,"o":3.43,"t":"2026-10-20T18:30:00Z","v":123745,"vw":3.435464},{"c":3.435,"h":3.45,"l":3.43,"n":959,"o":3.435,"t":"2026-10-20T18:45:00Z","v":563989,"vw":3.438622},{"c":3.4401,"h":3.45,"l":3.43,"n":1416,"o":3.4335,"t":"2026-10-20T19:00:00Z","v":635135,"vw":3.440271},{"c":3.445,"h":3.45,"l":3.44,"n":934,"o":3.445,"t":"2026-10-20T19:15:00Z","v":284490,"vw":3.443943},{"c":3.435,"h":3.46,"l":3.43,"n":1256,"o":3.445,"t":"2026-10-20T19:30:00Z","v":1229803,"vw":3.445262},{"c":3.43,"h":3.44,"l":3.42,"n":2744,"o":3.435,"t":"2026-10-20T19:45:00Z","v":1980440,"vw":3.432239},{"c":3.42,"h":3.44,"l":3.42,"n":657,"o":3.43,"t":"2026-10-20T20:00:00Z","v":1616298,"vw":3.42866},{"c":3.44,"h":3.44,"l":3.42,"n":537,"o":3.43,"t":"2026-10-20T20:15:00Z","v":334678,"vw":3.431723},{"c":3.4394,"h":3.44,"l":3.43,"n":417,"o":3.43,"t":"2026-10-20T20:30:00Z","v":242947,"vw":3.434603},{"c":3.43,"h":3.44,"l":3.43,"n":32,"o":3.43,"t":"2026-10-20T20:45:00Z","v":21334,"vw":3.432323},{"c":3.43,"h":3.4395,"l":3.43,"n":12,"o":3.431,"t":"2026-10-20T21:00:00Z","v":3436,"vw":3.435791},{"c":3.43,"h":3.44,"l":3.43,"n":11,"o":3.4394,"t":"2026-10-20T21:15:00Z","v":2376,"vw":3.43272},{"c":3.44,"h":3.44,"l":3.43,"n":14,"o":3.43,"t":"2026-10-20T21:30:00Z","v":33768,"vw":3.439845},{"c":3.4398,"h":3.44,"l":3.43,"n":26,"o":3.4397,"t":"2026-10-20T21:45:00Z","v":7086,"vw":3.438635},{"c":3.48,"h":3.48,"l":3.44,"n":371,"o":3.44,"t":"2026-10-20T22:00:00Z","v":229390,"vw":3.466047},{"c":3.46,"h":3.47,"l":3.45,"n":8,"o":3.45,"t":"2026-10-20T22:15:00Z","v":3868,"vw":3.465237},{"c":3.46,"h":3.4601,"l":3.45,"n":27,"o":3.46,"t":"2026-10-20T22:30:00Z","v":5345,"vw":3.455479},{"c":3.4502,"h":3.4598,"l":3.45,"n":28,"o":3.45,"t":"2026-10-20T22:45:00Z","v":10175,"vw":3.450829},{"c":3.45,"h":3.4595,"l":3.45,"n":12,"o":3.4595,"t":"2026-10-20T23:00:00Z","v":2578,"vw":3.450876},{"c":3.4492,"h":3.45,"l":3.44,"n":23,"o":3.45,"t":"2026-10-20T23:15:00Z","v":31928,"vw":3.442373},{"c":3.44,"h":3.4494,"l":3.44,"n":6,"o":3.44,"t":"2026-10-20T23:30:00Z","v":6651,"vw":3.44047},{"c":3.46,"h":3.46,"l":3.44,"n":42,"o":3.44,"t":"2026-10-20T23:45:00Z","v":38673,"vw":3.445176},{"c":3.4,"h":3.42,"l":3.36,"n":439,"o":3.42,"t":"2026-10-21T08:00:00Z","v":233221,"vw":3.385669},{"c":3.3803,"h":3.4,"l":3.38,"n":182,"o":3.39,"t":"2026-10-21T08:15:00Z","v":105936,"vw":3.387309},{"c":3.38,"h":3.39,"l":3.38,"n":13,"o":3.39,"t":"2026-10-21T08:30:00Z","v":8861,"vw":3.383058},{"c":3.385,"h":3.39,"l":3.38,"n":7,"o":3.38,"t":"2026-10-21T08:45:00Z","v":2901,"vw":3.38899},{"c":3.39,"h":3.39,"l":3.38,"n":13,"o":3.38,"t":"2026-10-21T09:00:00Z","v":3886,"vw":3.380722},{"c":3.3899,"h":3.39,"l":3.385,"n":16,"o":3.385,"t":"2026-10-21T09:15:00Z","v":13111,"vw":3.388973},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-21T09:30:00Z","v":1389,"vw":3.38},{"c":3.385,"h":3.39,"l":3.385,"n":5,"o":3.39,"t":"2026-10-21T09:45:00Z","v":1040,"vw":3.388317},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-21T10:00:00Z","v":3170,"vw":3.39},{"c":3.39,"h":3.39,"l":3.38,"n":34,"o":3.3809,"t":"2026-10-21T10:15:00Z","v":17755,"vw":3.388889},{"c":3.39,"h":3.39,"l":3.39,"n":41,"o":3.39,"t":"2026-10-21T10:30:00Z","v":21620,"vw":3.39},{"c":3.4,"h":3.4,"l":3.395,"n":16,"o":3.395,"t":"2026-10-21T10:45:00Z","v":8777,"vw":3.398832},{"c":3.395,"h":3.41,"l":3.39,"n":320,"o":3.4,"t":"2026-10-21T11:00:00Z","v":184350,"vw":3.397958},{"c":3.3915,"h":3.4,"l":3.39,"n":25,"o":3.395,"t":"2026-10-21T11:15:00Z","v":36071,"vw":3.396531},{"c":3.4,"h":3.4,"l":3.39,"n":58,"o":3.4,"t":"2026-10-21T11:30:00Z","v":36774,"vw":3.39845},{"c":3.3993,"h":3.4,"l":3.39,"n":40,"o":3.3915,"t":"2026-10-21T11:45:00Z","v":16879,"vw":3.398143},{"c":3.4,"h":3.4,"l":3.39,"n":41,"o":3.3905,"t":"2026-10-21T12:00:00Z","v":11404,"vw":3.395462},{"c":3.4,"h":3.4,"l":3.39,"n":46,"o":3.4,"t":"2026-10-21T12:15:00Z","v":14124,"vw":3.396788},{"c":3.39,"h":3.4,"l":3.39,"n":29,"o":3.4,"t":"2026-10-21T12:30:00Z","v":18193,"vw":3.393492},{"c":3.39,"h":3.4,"l":3.39,"n":20,"o":3.3903,"t":"2026-10-21T12:45:00Z","v":2798,"vw":3.395385},{"c":3.4,"h":3.4,"l":3.39,"n":37,"o":3.3998,"t":"2026-10-21T13:00:00Z","v":10410,"vw":3.396193},{"c":3.3893,"h":3.4,"l":3.38,"n":190,"o":3.39,"t":"2026-10-21T13:15:00Z","v":140696,"vw":3.389436},{"c":3.36,"h":3.385,"l":3.32,"n":5188,"o":3.37,"t":"2026-10-21T13:30:00Z","v":4143681,"vw":3.354232},{"c":3.35,"h":3.37,"l":3.34,"n":2025,"o":3.35,"t":"2026-10-21T13:45:00Z","v":704675,"vw":3.352055},{"c":3.345,"h":3.36,"l":3.34,"n":1968,"o":3.34,"t":"2026-10-21T14:00:00Z","v":618984,"vw":3.349221},{"c":3.327,"h":3.35,"l":3.32,"n":2416,"o":3.345,"t":"2026-10-21T14:15:00Z","v":1506593,"vw":3.330748},{"c":3.331,"h":3.34,"l":3.32,"n":2397,"o":3.3295,"t":"2026-10-21T14:30:00Z","v":1999156,"vw":3.329824},{"c":3.315,"h":3.34,"l":3.31,"n":2363,"o":3.3317,"t":"2026-10-21T14:45:00Z","v":1864207,"vw":3.324711},{"c":3.33,"h":3.33,"l":3.31,"n":1521,"o":3.3179,"t":"2026-10-21T15:00:00Z","v":791714,"vw":3.32116},{"c":3.3295,"h":3.33,"l":3.32,"n":1532,"o":3.33,"t":"2026-10-21T15:15:00Z","v":593098,"vw":3.32514},{"c":3.33,"h":3.34,"l":3.32,"n":1324,"o":3.3295,"t":"2026-10-21T15:30:00Z","v":916544,"vw":3.333659},{"c":3.335,"h":3.34,"l":3.32,"n":2464,"o":3.34,"t":"2026-10-21T15:45:00Z","v":1633181,"vw":3.331664},{"c":3.34,"h":3.34,"l":3.33,"n":1207,"o":3.34,"t":"2026-10-21T16:00:00Z","v":442168,"vw":3.336358},{"c":3.33,"h":3.35,"l":3.33,"n":1104,"o":3.34,"t":"2026-10-21T16:15:00Z","v":1286485,"vw":3.3401},{"c":3.3381,"h":3.345,"l":3.32,"n":1493,"o":3.335,"t":"2026-10-21T16:30:00Z","v":1116307,"vw":3.333603},{"c":3.335,"h":3.34,"l":3.33,"n":842,"o":3.34,"t":"2026-10-21T16:45:00Z","v":512316,"vw":3.337339},{"c":3.34,"h":3.34,"l":3.33,"n":648,"o":3.335,"t":"2026-10-21T17:00:00Z","v":166490,"vw":3.334366},{"c":3.335,"h":3.34,"l":3.33,"n":792,"o":3.34,"t":"2026-10-21T17:15:00Z","v":318407,"vw":3.333483},{"c":3.335,"h":3.34,"l":3.33,"n":826,"o":3.33,"t":"2026-10-21T17:30:00Z","v":573618,"vw":3.333116},{"c":3.335,"h":3.34,"l":3.33,"n":118,"o":3.335,"t":"2026-10-21T17:45:00Z","v":29489,"vw":3.335313}],"expiry":"2026-10-23","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"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.02136490270683782,"strike":5.091225676709454,"iv":3.0857442009276923,"gamma":0.6271052917256469,"theta":-0.02388935296143177,"vega":0.0004057184994666693,"rho":0.0000181567266344336,"breakevenPct":53.301066849064256},{"delta":0.15,"premium":0.016987390528820062,"strike":3.9968476322050157,"iv":1.4247784506335437,"gamma":1.2575693276777467,"theta":-0.014749495353844583,"vega":0.0005393371380728114,"rho":0.00002832622002941417,"breakevenPct":20.354873245392383},{"delta":0.2,"premium":0.02759884281581486,"strike":3.481195756991321,"iv":0.6892785920925747,"gamma":1.5089331726133077,"theta":-0.010690260366441658,"vega":0.0005924783027965284,"rho":0.000037367048334398424,"breakevenPct":5.2112323780250716},{"delta":0.25,"premium":0.050673646507783436,"strike":3.44675575148092,"iv":0.7233053175368508,"gamma":1.4450745143959223,"theta":-0.010855572392891583,"vega":0.000578702300592368,"rho":0.00004546938954989856,"breakevenPct":4.870446716302964},{"delta":0.3,"premium":0.07374845019975203,"strike":3.4123157459705196,"iv":0.7573320429811269,"gamma":1.381215856178537,"theta":-0.011020884419341508,"vega":0.0005649262983882077,"rho":0.00005357173076539869,"breakevenPct":4.529661054580856},{"delta":0.35,"premium":0.0968232538917206,"strike":3.3778757404601185,"iv":0.7913587684254029,"gamma":1.3173571979611518,"theta":-0.01118619644579143,"vega":0.0005511502961840474,"rho":0.00006167407198089883,"breakevenPct":4.1888753928587485},{"delta":0.4,"premium":0.11989805758368921,"strike":3.3434357349497175,"iv":0.825385493869679,"gamma":1.2534985397437663,"theta":-0.011351508472241355,"vega":0.0005373742939798871,"rho":0.00006977641319639896,"breakevenPct":3.8480897311366404},{"delta":0.45,"premium":0.14297286127565778,"strike":3.308995729439317,"iv":0.8594122193139551,"gamma":1.1896398815263811,"theta":-0.01151682049869128,"vega":0.0005235982917757266,"rho":0.00007787875441189911,"breakevenPct":3.507304069414533},{"delta":0.5,"premium":0.1660476649676264,"strike":3.274555723928916,"iv":0.8934389447582312,"gamma":1.1257812233089957,"theta":-0.011682132525141204,"vega":0.0005098222895715663,"rho":0.00008598109562739924,"breakevenPct":3.166518407692425},{"delta":0.55,"premium":0.18912246865959503,"strike":3.2401157184185148,"iv":0.9274656702025073,"gamma":1.0619225650916104,"theta":-0.011847444551591129,"vega":0.0004960462873674059,"rho":0.0000940834368428994,"breakevenPct":2.8257327459703165},{"delta":0.6,"premium":0.21219727235156355,"strike":3.205675712908114,"iv":0.9614923956467833,"gamma":0.9980639068742251,"theta":-0.012012756578041052,"vega":0.0004822702851632456,"rho":0.00010218577805839953,"breakevenPct":2.4849470842482093},{"delta":0.65,"premium":0.23527207604353217,"strike":3.171235707397713,"iv":0.9955191210910594,"gamma":0.9342052486568397,"theta":-0.012178068604490977,"vega":0.00046849428295908527,"rho":0.00011028811927389965,"breakevenPct":2.1441614225261016},{"delta":0.7,"premium":0.2583468797355007,"strike":3.1367957018873125,"iv":1.0295458465353355,"gamma":0.8703465904394545,"theta":-0.012343380630940901,"vega":0.00045471828075492496,"rho":0.00011839046048939977,"breakevenPct":1.8033757608039944},{"delta":0.75,"premium":0.28142168342746937,"strike":3.1023556963769114,"iv":1.0635725719796116,"gamma":0.8064879322220692,"theta":-0.012508692657390824,"vega":0.00044094227855076453,"rho":0.00012649280170489994,"breakevenPct":1.4625900990818859},{"delta":0.8,"premium":0.30449648711943794,"strike":3.0679156908665104,"iv":1.0975992974238877,"gamma":0.7426292740046838,"theta":-0.012674004683840749,"vega":0.0004271662763466042,"rho":0.00013459514292040006,"breakevenPct":1.1218044373597786},{"delta":0.85,"premium":0.3275712908114065,"strike":3.03347568535611,"iv":1.1316260228681638,"gamma":0.6787706157872985,"theta":-0.012839316710290673,"vega":0.00041339027414244385,"rho":0.0001426974841359002,"breakevenPct":0.7810187756376701},{"delta":0.9,"premium":0.3678538517014085,"strike":2.9823229191075162,"iv":1.2170891698238213,"gamma":0.6013474509891019,"theta":-0.013238657459971633,"vega":0.0003967398976340251,"rho":0.00014985437654023155,"breakevenPct":0.45507558647451146}],"put":[{"delta":0.1,"premium":0.36313797877819926,"strike":1.6186202122180073,"iv":7.561075559740318,"gamma":0.14088832213071492,"theta":-0.04908069881850459,"vega":0.0002895777922859116,"rho":-0.000022733843470740058,"breakevenPct":62.35435581889631},{"delta":0.15,"premium":0.35069005110993146,"strike":1.7430994889006852,"iv":7.10047111619524,"gamma":0.2331346948890373,"theta":-0.046369259171918344,"vega":0.0003101165118647185,"rho":-0.000032655566086417317,"breakevenPct":58.24859256999239},{"delta":0.2,"premium":0.3382421234416637,"strike":1.867578765583363,"iv":6.639866672650161,"gamma":0.32538106764735975,"theta":-0.04365781952533209,"vega":0.0003306552314435255,"rho":-0.000042577288702094575,"breakevenPct":54.14282932108847},{"delta":0.25,"premium":0.3257941957733959,"strike":1.992058042266041,"iv":6.179262229105082,"gamma":0.4176274404056821,"theta":-0.040946379878745845,"vega":0.00035119395102233247,"rho":-0.000052499011317771834,"breakevenPct":50.03706607218456},{"delta":0.3,"premium":0.3133462681051281,"strike":2.1165373189487187,"iv":5.718657785560003,"gamma":0.5098738131640045,"theta":-0.03823494023215959,"vega":0.0003717326706011394,"rho":-0.00006242073393344909,"breakevenPct":45.931302823280646},{"delta":0.35,"premium":0.30089834043686037,"strike":2.2410165956313963,"iv":5.258053342014925,"gamma":0.6021201859223269,"theta":-0.03552350058557334,"vega":0.0003922713901799463,"rho":-0.00007234245654912634,"breakevenPct":41.82553957437673},{"delta":0.4,"premium":0.28845041276859257,"strike":2.3654958723140744,"iv":4.797448898469846,"gamma":0.6943665586806494,"theta":-0.03281206093898709,"vega":0.0004128101097587533,"rho":-0.00008226417916480361,"breakevenPct":37.71977632547281},{"delta":0.45,"premium":0.27600248510032477,"strike":2.489975148996752,"iv":4.336844454924767,"gamma":0.7866129314389718,"theta":-0.030100621292400837,"vega":0.0004333488293375603,"rho":-0.00009218590178048087,"breakevenPct":33.61401307656889},{"delta":0.5,"premium":0.263554557432057,"strike":2.6144544256794298,"iv":3.8762400113796893,"gamma":0.8788593041972942,"theta":-0.027389181645814588,"vega":0.00045388754891636726,"rho":-0.00010210762439615811,"breakevenPct":29.50824982766497},{"delta":0.55,"premium":0.2511066297637892,"strike":2.738933702362108,"iv":3.4156355678346104,"gamma":0.9711056769556167,"theta":-0.024677741999228335,"vega":0.00047442626849517424,"rho":-0.00011202934701183538,"breakevenPct":25.402486578761057},{"delta":0.6,"premium":0.23865870209552145,"strike":2.8634129790447855,"iv":2.9550311242895324,"gamma":1.063352049713939,"theta":-0.02196630235264209,"vega":0.0004949649880739811,"rho":-0.00012195106962751263,"breakevenPct":21.296723329857144},{"delta":0.65,"premium":0.22621077442725365,"strike":2.9878922557274636,"iv":2.4944266807444535,"gamma":1.1555984224722615,"theta":-0.019254862706055836,"vega":0.0005155037076527881,"rho":-0.0001318727922431899,"breakevenPct":17.190960080953225},{"delta":0.7,"premium":0.21376284675898588,"strike":3.1123715324101413,"iv":2.0338222371993755,"gamma":1.2478447952305838,"theta":-0.01654342305946959,"vega":0.000536042427231595,"rho":-0.00014179451485886715,"breakevenPct":13.085196832049313},{"delta":0.75,"premium":0.20131491909071808,"strike":3.236850809092819,"iv":1.5732177936542966,"gamma":1.3400911679889063,"theta":-0.013831983412883338,"vega":0.0005565811468104019,"rho":-0.0001517162374745444,"breakevenPct":8.979433583145394},{"delta":0.8,"premium":0.18886699142245028,"strike":3.361330085775497,"iv":1.1126133501092168,"gamma":1.432337540747229,"theta":-0.011120543766297085,"vega":0.000577119866389209,"rho":-0.0001616379600902217,"breakevenPct":4.873670334241467},{"delta":0.85,"premium":0.1764190637541825,"strike":3.4858093624581747,"iv":0.6520089065641388,"gamma":1.5245839135055512,"theta":-0.008409104119710832,"vega":0.0005976585859680159,"rho":-0.00017155968270589895,"breakevenPct":0.7679070853375549},{"delta":0.9,"premium":1.503777676869601,"strike":4.8058164532244305,"iv":3.2727141727672917,"gamma":0.22226542056664444,"theta":-0.03283853157545336,"vega":0.0004400451001447409,"rho":-0.0002581466787339229,"breakevenPct":0.9883425380860736}]},"raw":{"call":[{"delta":0.1,"premium":0.02136490270683782,"strike":5.091225676709454,"iv":3.0857442009276923,"gamma":0.6271052917256469,"theta":-0.02388935296143177,"vega":0.0004057184994666693,"rho":0.0000181567266344336,"breakevenPct":53.301066849064256},{"delta":0.15,"premium":0.016987390528820062,"strike":3.9968476322050157,"iv":1.4247784506335437,"gamma":1.2575693276777467,"theta":-0.014749495353844583,"vega":0.0005393371380728114,"rho":0.00002832622002941417,"breakevenPct":20.354873245392383},{"delta":0.2,"premium":0.02759884281581486,"strike":3.481195756991321,"iv":0.6892785920925747,"gamma":1.5089331726133077,"theta":-0.010690260366441658,"vega":0.0005924783027965284,"rho":0.000037367048334398424,"breakevenPct":5.2112323780250716},{"delta":0.25,"premium":0.050673646507783436,"strike":3.44675575148092,"iv":0.7233053175368508,"gamma":1.4450745143959223,"theta":-0.010855572392891583,"vega":0.000578702300592368,"rho":0.00004546938954989856,"breakevenPct":4.870446716302964},{"delta":0.3,"premium":0.07374845019975203,"strike":3.4123157459705196,"iv":0.7573320429811269,"gamma":1.381215856178537,"theta":-0.011020884419341508,"vega":0.0005649262983882077,"rho":0.00005357173076539869,"breakevenPct":4.529661054580856},{"delta":0.35,"premium":0.0968232538917206,"strike":3.3778757404601185,"iv":0.7913587684254029,"gamma":1.3173571979611518,"theta":-0.01118619644579143,"vega":0.0005511502961840474,"rho":0.00006167407198089883,"breakevenPct":4.1888753928587485},{"delta":0.4,"premium":0.11989805758368921,"strike":3.3434357349497175,"iv":0.825385493869679,"gamma":1.2534985397437663,"theta":-0.011351508472241355,"vega":0.0005373742939798871,"rho":0.00006977641319639896,"breakevenPct":3.8480897311366404},{"delta":0.45,"premium":0.14297286127565778,"strike":3.308995729439317,"iv":0.8594122193139551,"gamma":1.1896398815263811,"theta":-0.01151682049869128,"vega":0.0005235982917757266,"rho":0.00007787875441189911,"breakevenPct":3.507304069414533},{"delta":0.5,"premium":0.1660476649676264,"strike":3.274555723928916,"iv":0.8934389447582312,"gamma":1.1257812233089957,"theta":-0.011682132525141204,"vega":0.0005098222895715663,"rho":0.00008598109562739924,"breakevenPct":3.166518407692425},{"delta":0.55,"premium":0.18912246865959503,"strike":3.2401157184185148,"iv":0.9274656702025073,"gamma":1.0619225650916104,"theta":-0.011847444551591129,"vega":0.0004960462873674059,"rho":0.0000940834368428994,"breakevenPct":2.8257327459703165},{"delta":0.6,"premium":0.21219727235156355,"strike":3.205675712908114,"iv":0.9614923956467833,"gamma":0.9980639068742251,"theta":-0.012012756578041052,"vega":0.0004822702851632456,"rho":0.00010218577805839953,"breakevenPct":2.4849470842482093},{"delta":0.65,"premium":0.23527207604353217,"strike":3.171235707397713,"iv":0.9955191210910594,"gamma":0.9342052486568397,"theta":-0.012178068604490977,"vega":0.00046849428295908527,"rho":0.00011028811927389965,"breakevenPct":2.1441614225261016},{"delta":0.7,"premium":0.2583468797355007,"strike":3.1367957018873125,"iv":1.0295458465353355,"gamma":0.8703465904394545,"theta":-0.012343380630940901,"vega":0.00045471828075492496,"rho":0.00011839046048939977,"breakevenPct":1.8033757608039944},{"delta":0.75,"premium":0.28142168342746937,"strike":3.1023556963769114,"iv":1.0635725719796116,"gamma":0.8064879322220692,"theta":-0.012508692657390824,"vega":0.00044094227855076453,"rho":0.00012649280170489994,"breakevenPct":1.4625900990818859},{"delta":0.8,"premium":0.30449648711943794,"strike":3.0679156908665104,"iv":1.0975992974238877,"gamma":0.7426292740046838,"theta":-0.012674004683840749,"vega":0.0004271662763466042,"rho":0.00013459514292040006,"breakevenPct":1.1218044373597786},{"delta":0.85,"premium":0.3275712908114065,"strike":3.03347568535611,"iv":1.1316260228681638,"gamma":0.6787706157872985,"theta":-0.012839316710290673,"vega":0.00041339027414244385,"rho":0.0001426974841359002,"breakevenPct":0.7810187756376701},{"delta":0.9,"premium":0.3678538517014085,"strike":2.9823229191075162,"iv":1.2170891698238213,"gamma":0.6013474509891019,"theta":-0.013238657459971633,"vega":0.0003967398976340251,"rho":0.00014985437654023155,"breakevenPct":0.45507558647451146}],"put":[{"delta":0.1,"premium":0.36313797877819926,"strike":1.6186202122180073,"iv":7.561075559740318,"gamma":0.14088832213071492,"theta":-0.04908069881850459,"vega":0.0002895777922859116,"rho":-0.000022733843470740058,"breakevenPct":62.35435581889631},{"delta":0.15,"premium":0.35069005110993146,"strike":1.7430994889006852,"iv":7.10047111619524,"gamma":0.2331346948890373,"theta":-0.046369259171918344,"vega":0.0003101165118647185,"rho":-0.000032655566086417317,"breakevenPct":58.24859256999239},{"delta":0.2,"premium":0.3382421234416637,"strike":1.867578765583363,"iv":6.639866672650161,"gamma":0.32538106764735975,"theta":-0.04365781952533209,"vega":0.0003306552314435255,"rho":-0.000042577288702094575,"breakevenPct":54.14282932108847},{"delta":0.25,"premium":0.3257941957733959,"strike":1.992058042266041,"iv":6.179262229105082,"gamma":0.4176274404056821,"theta":-0.040946379878745845,"vega":0.00035119395102233247,"rho":-0.000052499011317771834,"breakevenPct":50.03706607218456},{"delta":0.3,"premium":0.3133462681051281,"strike":2.1165373189487187,"iv":5.718657785560003,"gamma":0.5098738131640045,"theta":-0.03823494023215959,"vega":0.0003717326706011394,"rho":-0.00006242073393344909,"breakevenPct":45.931302823280646},{"delta":0.35,"premium":0.30089834043686037,"strike":2.2410165956313963,"iv":5.258053342014925,"gamma":0.6021201859223269,"theta":-0.03552350058557334,"vega":0.0003922713901799463,"rho":-0.00007234245654912634,"breakevenPct":41.82553957437673},{"delta":0.4,"premium":0.28845041276859257,"strike":2.3654958723140744,"iv":4.797448898469846,"gamma":0.6943665586806494,"theta":-0.03281206093898709,"vega":0.0004128101097587533,"rho":-0.00008226417916480361,"breakevenPct":37.71977632547281},{"delta":0.45,"premium":0.27600248510032477,"strike":2.489975148996752,"iv":4.336844454924767,"gamma":0.7866129314389718,"theta":-0.030100621292400837,"vega":0.0004333488293375603,"rho":-0.00009218590178048087,"breakevenPct":33.61401307656889},{"delta":0.5,"premium":0.263554557432057,"strike":2.6144544256794298,"iv":3.8762400113796893,"gamma":0.8788593041972942,"theta":-0.027389181645814588,"vega":0.00045388754891636726,"rho":-0.00010210762439615811,"breakevenPct":29.50824982766497},{"delta":0.55,"premium":0.2511066297637892,"strike":2.738933702362108,"iv":3.4156355678346104,"gamma":0.9711056769556167,"theta":-0.024677741999228335,"vega":0.00047442626849517424,"rho":-0.00011202934701183538,"breakevenPct":25.402486578761057},{"delta":0.6,"premium":0.23865870209552145,"strike":2.8634129790447855,"iv":2.9550311242895324,"gamma":1.063352049713939,"theta":-0.02196630235264209,"vega":0.0004949649880739811,"rho":-0.00012195106962751263,"breakevenPct":21.296723329857144},{"delta":0.65,"premium":0.22621077442725365,"strike":2.9878922557274636,"iv":2.4944266807444535,"gamma":1.1555984224722615,"theta":-0.019254862706055836,"vega":0.0005155037076527881,"rho":-0.0001318727922431899,"breakevenPct":17.190960080953225},{"delta":0.7,"premium":0.21376284675898588,"strike":3.1123715324101413,"iv":2.0338222371993755,"gamma":1.2478447952305838,"theta":-0.01654342305946959,"vega":0.000536042427231595,"rho":-0.00014179451485886715,"breakevenPct":13.085196832049313},{"delta":0.75,"premium":0.20131491909071808,"strike":3.236850809092819,"iv":1.5732177936542966,"gamma":1.3400911679889063,"theta":-0.013831983412883338,"vega":0.0005565811468104019,"rho":-0.0001517162374745444,"breakevenPct":8.979433583145394},{"delta":0.8,"premium":0.18886699142245028,"strike":3.361330085775497,"iv":1.1126133501092168,"gamma":1.432337540747229,"theta":-0.011120543766297085,"vega":0.000577119866389209,"rho":-0.0001616379600902217,"breakevenPct":4.873670334241467},{"delta":0.85,"premium":0.1764190637541825,"strike":3.4858093624581747,"iv":0.6520089065641388,"gamma":1.5245839135055512,"theta":-0.008409104119710832,"vega":0.0005976585859680159,"rho":-0.00017155968270589895,"breakevenPct":0.7679070853375549},{"delta":0.9,"premium":1.503777676869601,"strike":4.8058164532244305,"iv":3.2727141727672917,"gamma":0.22226542056664444,"theta":-0.03283853157545336,"vega":0.0004400451001447409,"rho":-0.0002581466787339229,"breakevenPct":0.9883425380860736}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}