{"symbol":"NNBR","url":"https://intraalpha.com/companies/NNBR","capturedAt":"2026-10-24T16:23:10.497Z","state":"ready","quote":{"symbol":"NNBR","last_price":3.36,"prev_close":3.33,"regular_close":3.3,"change":0.03,"change_pct":0.9009,"regular_change":-0.03,"regular_change_pct":-0.9009,"extended_change":0.06,"extended_change_pct":1.8182,"bid":3.25,"ask":3.36,"bid_size":200,"ask_size":24000,"volume":2018478,"vwap":3.325978,"open":3.3,"high":3.395,"low":3.25,"close":3.3,"trade_count":11422,"last_trade_at":"2026-10-23T21:56:54.229895716Z","last_quote_at":"2026-10-23T21:22:43.711038791Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T12:22:54.714614997-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"NNBR","fetched_at":"2026-10-24T16:23:10.013006+00:00","name":"NN Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"CONGLOMERATES","country":"USA","description":"NN, Inc., a diversified industrial company, designs, manufactures and sells high precision components and assemblies primarily for the electrical, automotive, general industrial, aerospace and defense and medical markets. The company is headquartered in Charlotte, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":309356000,"ebitda":23900000,"pe_ratio":null,"peg_ratio":0.835,"book_value":0.403,"dividend_per_share":null,"dividend_yield":null,"eps":-0.96,"revenue_ttm":455791000,"gross_profit_ttm":68894000,"profit_margin":-0.0621,"operating_margin_ttm":0.0078,"return_on_assets_ttm":-0.0178,"return_on_equity_ttm":-0.183,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.193,"analyst_target_price":6.67,"analyst_number":0,"beta":2.658,"fifty_two_week_high":4.79,"fifty_two_week_low":1.1,"fifty_day_ma":3.649,"two_hundred_day_ma":2.66,"shares_outstanding":93744000,"forward_pe":17.27,"price_to_sales":0.679,"price_to_book":12.77,"ev_to_revenue":1.011,"ev_to_ebitda":19.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T16:23:10.013006+00:00"},"optionObservedAt":"2026-10-23T19:59:58.664Z","bars":[{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-19T11:10:00Z","v":290,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-19T11:15:00Z","v":110,"vw":3.45},{"c":3.4432,"h":3.4432,"l":3.4432,"n":1,"o":3.4432,"t":"2026-10-19T11:20:00Z","v":1998,"vw":3.4432},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T12:30:00Z","v":300,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-19T12:50:00Z","v":1000,"vw":3.45},{"c":3.515,"h":3.58,"l":3.49,"n":71,"o":3.53,"t":"2026-10-19T13:30:00Z","v":160479,"vw":3.530458},{"c":3.47,"h":3.515,"l":3.462,"n":84,"o":3.515,"t":"2026-10-19T13:35:00Z","v":10072,"vw":3.482169},{"c":3.485,"h":3.5,"l":3.46,"n":52,"o":3.465,"t":"2026-10-19T13:40:00Z","v":12701,"vw":3.479121},{"c":3.485,"h":3.49,"l":3.475,"n":56,"o":3.475,"t":"2026-10-19T13:45:00Z","v":8001,"vw":3.485604},{"c":3.49,"h":3.49,"l":3.46,"n":207,"o":3.489,"t":"2026-10-19T13:50:00Z","v":25231,"vw":3.473871},{"c":3.495,"h":3.5,"l":3.49,"n":75,"o":3.495,"t":"2026-10-19T13:55:00Z","v":16881,"vw":3.495731},{"c":3.495,"h":3.505,"l":3.48,"n":105,"o":3.4993,"t":"2026-10-19T14:00:00Z","v":10203,"vw":3.492783},{"c":3.505,"h":3.515,"l":3.495,"n":101,"o":3.495,"t":"2026-10-19T14:05:00Z","v":8825,"vw":3.506424},{"c":3.525,"h":3.525,"l":3.5,"n":48,"o":3.505,"t":"2026-10-19T14:10:00Z","v":5754,"vw":3.507344},{"c":3.545,"h":3.5477,"l":3.53,"n":50,"o":3.53,"t":"2026-10-19T14:15:00Z","v":6017,"vw":3.540238},{"c":3.54,"h":3.55,"l":3.535,"n":77,"o":3.545,"t":"2026-10-19T14:20:00Z","v":6834,"vw":3.538254},{"c":3.535,"h":3.54,"l":3.525,"n":96,"o":3.535,"t":"2026-10-19T14:25:00Z","v":14080,"vw":3.530138},{"c":3.54,"h":3.58,"l":3.53,"n":486,"o":3.535,"t":"2026-10-19T14:30:00Z","v":86354,"vw":3.546343},{"c":3.555,"h":3.555,"l":3.535,"n":160,"o":3.545,"t":"2026-10-19T14:35:00Z","v":23090,"vw":3.546733},{"c":3.575,"h":3.5786,"l":3.5599,"n":134,"o":3.5599,"t":"2026-10-19T14:40:00Z","v":12254,"vw":3.567947},{"c":3.585,"h":3.6,"l":3.575,"n":199,"o":3.58,"t":"2026-10-19T14:45:00Z","v":19331,"vw":3.586545},{"c":3.575,"h":3.589,"l":3.5745,"n":196,"o":3.585,"t":"2026-10-19T14:50:00Z","v":21403,"vw":3.58073},{"c":3.585,"h":3.59,"l":3.58,"n":90,"o":3.58,"t":"2026-10-19T14:55:00Z","v":11808,"vw":3.583911},{"c":3.585,"h":3.59,"l":3.57,"n":249,"o":3.59,"t":"2026-10-19T15:00:00Z","v":52657,"vw":3.580228},{"c":3.595,"h":3.595,"l":3.585,"n":56,"o":3.5851,"t":"2026-10-19T15:05:00Z","v":5805,"vw":3.589629},{"c":3.605,"h":3.605,"l":3.595,"n":103,"o":3.595,"t":"2026-10-19T15:10:00Z","v":10379,"vw":3.600173},{"c":3.615,"h":3.615,"l":3.605,"n":72,"o":3.605,"t":"2026-10-19T15:15:00Z","v":10403,"vw":3.607813},{"c":3.625,"h":3.635,"l":3.615,"n":107,"o":3.615,"t":"2026-10-19T15:20:00Z","v":22673,"vw":3.628841},{"c":3.635,"h":3.635,"l":3.625,"n":62,"o":3.625,"t":"2026-10-19T15:25:00Z","v":6562,"vw":3.627975},{"c":3.655,"h":3.655,"l":3.63,"n":172,"o":3.63,"t":"2026-10-19T15:30:00Z","v":45644,"vw":3.637468},{"c":3.6575,"h":3.665,"l":3.65,"n":87,"o":3.655,"t":"2026-10-19T15:35:00Z","v":21811,"vw":3.653059},{"c":3.6577,"h":3.66,"l":3.655,"n":57,"o":3.655,"t":"2026-10-19T15:40:00Z","v":11565,"vw":3.655249},{"c":3.65,"h":3.665,"l":3.65,"n":171,"o":3.655,"t":"2026-10-19T15:45:00Z","v":23067,"vw":3.655917},{"c":3.655,"h":3.655,"l":3.645,"n":66,"o":3.655,"t":"2026-10-19T15:50:00Z","v":6486,"vw":3.650459},{"c":3.62,"h":3.6677,"l":3.62,"n":363,"o":3.655,"t":"2026-10-19T15:55:00Z","v":55431,"vw":3.642546},{"c":3.605,"h":3.62,"l":3.6,"n":181,"o":3.62,"t":"2026-10-19T16:00:00Z","v":27395,"vw":3.615028},{"c":3.605,"h":3.61,"l":3.6018,"n":37,"o":3.6018,"t":"2026-10-19T16:05:00Z","v":6506,"vw":3.606315},{"c":3.6214,"h":3.625,"l":3.605,"n":205,"o":3.605,"t":"2026-10-19T16:10:00Z","v":52468,"vw":3.611641},{"c":3.615,"h":3.625,"l":3.615,"n":52,"o":3.625,"t":"2026-10-19T16:15:00Z","v":3307,"vw":3.619915},{"c":3.625,"h":3.63,"l":3.615,"n":99,"o":3.615,"t":"2026-10-19T16:20:00Z","v":20501,"vw":3.621405},{"c":3.625,"h":3.625,"l":3.615,"n":147,"o":3.625,"t":"2026-10-19T16:25:00Z","v":16667,"vw":3.620165},{"c":3.62,"h":3.625,"l":3.615,"n":104,"o":3.62,"t":"2026-10-19T16:30:00Z","v":8342,"vw":3.619212},{"c":3.625,"h":3.625,"l":3.615,"n":57,"o":3.615,"t":"2026-10-19T16:35:00Z","v":4693,"vw":3.620264},{"c":3.63,"h":3.63,"l":3.625,"n":41,"o":3.625,"t":"2026-10-19T16:40:00Z","v":2811,"vw":3.626908},{"c":3.625,"h":3.625,"l":3.622,"n":41,"o":3.625,"t":"2026-10-19T16:45:00Z","v":4107,"vw":3.624892},{"c":3.625,"h":3.63,"l":3.62,"n":161,"o":3.625,"t":"2026-10-19T16:50:00Z","v":20264,"vw":3.623579},{"c":3.625,"h":3.63,"l":3.625,"n":71,"o":3.625,"t":"2026-10-19T16:55:00Z","v":8543,"vw":3.626793},{"c":3.625,"h":3.6286,"l":3.62,"n":43,"o":3.625,"t":"2026-10-19T17:00:00Z","v":3796,"vw":3.626215},{"c":3.629,"h":3.63,"l":3.6218,"n":91,"o":3.625,"t":"2026-10-19T17:05:00Z","v":14574,"vw":3.628063},{"c":3.645,"h":3.645,"l":3.625,"n":375,"o":3.625,"t":"2026-10-19T17:10:00Z","v":45655,"vw":3.637627},{"c":3.645,"h":3.65,"l":3.64,"n":73,"o":3.645,"t":"2026-10-19T17:15:00Z","v":125508,"vw":3.64981},{"c":3.645,"h":3.65,"l":3.64,"n":113,"o":3.645,"t":"2026-10-19T17:20:00Z","v":8661,"vw":3.642905},{"c":3.64,"h":3.65,"l":3.64,"n":86,"o":3.645,"t":"2026-10-19T17:25:00Z","v":7369,"vw":3.645},{"c":3.645,"h":3.645,"l":3.635,"n":141,"o":3.64,"t":"2026-10-19T17:30:00Z","v":21532,"vw":3.640395},{"c":3.64,"h":3.64,"l":3.635,"n":133,"o":3.64,"t":"2026-10-19T17:35:00Z","v":13253,"vw":3.638504},{"c":3.6432,"h":3.645,"l":3.635,"n":114,"o":3.64,"t":"2026-10-19T17:40:00Z","v":11810,"vw":3.640287},{"c":3.635,"h":3.645,"l":3.635,"n":140,"o":3.64,"t":"2026-10-19T17:45:00Z","v":14110,"vw":3.638818},{"c":3.635,"h":3.635,"l":3.63,"n":74,"o":3.635,"t":"2026-10-19T17:50:00Z","v":20308,"vw":3.633665},{"c":3.645,"h":3.645,"l":3.635,"n":80,"o":3.635,"t":"2026-10-19T17:55:00Z","v":6721,"vw":3.639665},{"c":3.665,"h":3.665,"l":3.645,"n":355,"o":3.645,"t":"2026-10-19T18:00:00Z","v":67297,"vw":3.654189},{"c":3.66,"h":3.675,"l":3.66,"n":189,"o":3.665,"t":"2026-10-19T18:05:00Z","v":43757,"vw":3.66594},{"c":3.635,"h":3.665,"l":3.635,"n":404,"o":3.66,"t":"2026-10-19T18:10:00Z","v":75142,"vw":3.658645},{"c":3.64,"h":3.65,"l":3.625,"n":513,"o":3.635,"t":"2026-10-19T18:15:00Z","v":73771,"vw":3.641464},{"c":3.645,"h":3.645,"l":3.635,"n":138,"o":3.645,"t":"2026-10-19T18:20:00Z","v":14045,"vw":3.640067},{"c":3.64,"h":3.655,"l":3.635,"n":335,"o":3.6424,"t":"2026-10-19T18:25:00Z","v":43009,"vw":3.641437},{"c":3.635,"h":3.645,"l":3.635,"n":87,"o":3.64,"t":"2026-10-19T18:30:00Z","v":10179,"vw":3.639352},{"c":3.645,"h":3.65,"l":3.632,"n":127,"o":3.635,"t":"2026-10-19T18:35:00Z","v":16413,"vw":3.637685},{"c":3.655,"h":3.655,"l":3.645,"n":125,"o":3.645,"t":"2026-10-19T18:40:00Z","v":12246,"vw":3.648572},{"c":3.665,"h":3.67,"l":3.655,"n":430,"o":3.655,"t":"2026-10-19T18:45:00Z","v":53865,"vw":3.659438},{"c":3.665,"h":3.67,"l":3.665,"n":133,"o":3.665,"t":"2026-10-19T18:50:00Z","v":14818,"vw":3.666796},{"c":3.675,"h":3.675,"l":3.665,"n":555,"o":3.665,"t":"2026-10-19T18:55:00Z","v":71219,"vw":3.669532},{"c":3.685,"h":3.685,"l":3.675,"n":127,"o":3.675,"t":"2026-10-19T19:00:00Z","v":11407,"vw":3.679696},{"c":3.675,"h":3.69,"l":3.675,"n":446,"o":3.685,"t":"2026-10-19T19:05:00Z","v":71685,"vw":3.680645},{"c":3.67,"h":3.6766,"l":3.67,"n":388,"o":3.675,"t":"2026-10-19T19:10:00Z","v":49023,"vw":3.671325},{"c":3.685,"h":3.685,"l":3.6714,"n":166,"o":3.675,"t":"2026-10-19T19:15:00Z","v":21162,"vw":3.678047},{"c":3.705,"h":3.705,"l":3.6818,"n":439,"o":3.685,"t":"2026-10-19T19:20:00Z","v":101525,"vw":3.693555},{"c":3.725,"h":3.725,"l":3.695,"n":273,"o":3.71,"t":"2026-10-19T19:25:00Z","v":43173,"vw":3.705698},{"c":3.725,"h":3.73,"l":3.72,"n":209,"o":3.725,"t":"2026-10-19T19:30:00Z","v":41434,"vw":3.724035},{"c":3.75,"h":3.75,"l":3.725,"n":309,"o":3.73,"t":"2026-10-19T19:35:00Z","v":43661,"vw":3.73854},{"c":3.725,"h":3.76,"l":3.725,"n":485,"o":3.75,"t":"2026-10-19T19:40:00Z","v":103407,"vw":3.749444},{"c":3.72,"h":3.73,"l":3.72,"n":253,"o":3.72,"t":"2026-10-19T19:45:00Z","v":26537,"vw":3.723305},{"c":3.705,"h":3.725,"l":3.7,"n":756,"o":3.72,"t":"2026-10-19T19:50:00Z","v":132896,"vw":3.712614},{"c":3.685,"h":3.72,"l":3.67,"n":1688,"o":3.71,"t":"2026-10-19T19:55:00Z","v":339000,"vw":3.698464},{"c":3.7285,"h":3.7285,"l":3.7,"n":28,"o":3.7,"t":"2026-10-19T20:00:00Z","v":203937,"vw":3.700017},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-19T20:35:00Z","v":100,"vw":3.67},{"c":3.7244,"h":3.7244,"l":3.7244,"n":1,"o":3.7244,"t":"2026-10-19T20:45:00Z","v":150,"vw":3.7244},{"c":3.7293,"h":3.7293,"l":3.7293,"n":1,"o":3.7293,"t":"2026-10-19T20:50:00Z","v":200,"vw":3.7293},{"c":3.7245,"h":3.7245,"l":3.7245,"n":1,"o":3.7245,"t":"2026-10-19T22:50:00Z","v":300,"vw":3.7245},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-19T23:10:00Z","v":1500,"vw":3.73},{"c":3.63,"h":3.64,"l":3.6064,"n":8,"o":3.63,"t":"2026-10-20T13:25:00Z","v":2356,"vw":3.636338},{"c":3.61,"h":3.67,"l":3.61,"n":139,"o":3.62,"t":"2026-10-20T13:30:00Z","v":46741,"vw":3.62014},{"c":3.555,"h":3.61,"l":3.55,"n":141,"o":3.61,"t":"2026-10-20T13:35:00Z","v":37479,"vw":3.578589},{"c":3.51,"h":3.555,"l":3.465,"n":173,"o":3.55,"t":"2026-10-20T13:40:00Z","v":61733,"vw":3.488875},{"c":3.485,"h":3.51,"l":3.46,"n":130,"o":3.5,"t":"2026-10-20T13:45:00Z","v":38822,"vw":3.477957},{"c":3.5,"h":3.52,"l":3.44,"n":169,"o":3.485,"t":"2026-10-20T13:50:00Z","v":65574,"vw":3.464481},{"c":3.51,"h":3.51,"l":3.5,"n":34,"o":3.5017,"t":"2026-10-20T13:55:00Z","v":4443,"vw":3.507973},{"c":3.51,"h":3.54,"l":3.51,"n":132,"o":3.51,"t":"2026-10-20T14:00:00Z","v":25668,"vw":3.524386},{"c":3.515,"h":3.5399,"l":3.505,"n":77,"o":3.505,"t":"2026-10-20T14:05:00Z","v":9614,"vw":3.522517},{"c":3.5,"h":3.5177,"l":3.5,"n":64,"o":3.515,"t":"2026-10-20T14:10:00Z","v":10010,"vw":3.508292},{"c":3.505,"h":3.515,"l":3.485,"n":193,"o":3.5,"t":"2026-10-20T14:15:00Z","v":37909,"vw":3.499787},{"c":3.535,"h":3.545,"l":3.51,"n":156,"o":3.51,"t":"2026-10-20T14:20:00Z","v":21076,"vw":3.52898},{"c":3.575,"h":3.575,"l":3.535,"n":163,"o":3.535,"t":"2026-10-20T14:25:00Z","v":21964,"vw":3.550218},{"c":3.53,"h":3.5786,"l":3.53,"n":152,"o":3.575,"t":"2026-10-20T14:30:00Z","v":19516,"vw":3.555772},{"c":3.5671,"h":3.5671,"l":3.54,"n":87,"o":3.54,"t":"2026-10-20T14:35:00Z","v":17722,"vw":3.552339},{"c":3.655,"h":3.655,"l":3.565,"n":231,"o":3.565,"t":"2026-10-20T14:40:00Z","v":46031,"vw":3.605016},{"c":3.705,"h":3.705,"l":3.66,"n":462,"o":3.66,"t":"2026-10-20T14:45:00Z","v":67932,"vw":3.695579},{"c":3.725,"h":3.7271,"l":3.7021,"n":75,"o":3.705,"t":"2026-10-20T14:50:00Z","v":19413,"vw":3.715464},{"c":3.7,"h":3.725,"l":3.68,"n":310,"o":3.725,"t":"2026-10-20T14:55:00Z","v":154905,"vw":3.716521},{"c":3.665,"h":3.705,"l":3.66,"n":138,"o":3.7,"t":"2026-10-20T15:00:00Z","v":13599,"vw":3.67505},{"c":3.655,"h":3.665,"l":3.645,"n":86,"o":3.665,"t":"2026-10-20T15:05:00Z","v":9197,"vw":3.651798},{"c":3.62,"h":3.655,"l":3.615,"n":150,"o":3.655,"t":"2026-10-20T15:10:00Z","v":17639,"vw":3.627708},{"c":3.645,"h":3.65,"l":3.62,"n":100,"o":3.62,"t":"2026-10-20T15:15:00Z","v":15639,"vw":3.63665},{"c":3.645,"h":3.65,"l":3.635,"n":123,"o":3.65,"t":"2026-10-20T15:20:00Z","v":24489,"vw":3.644832},{"c":3.635,"h":3.65,"l":3.62,"n":234,"o":3.65,"t":"2026-10-20T15:25:00Z","v":46729,"vw":3.639778},{"c":3.605,"h":3.635,"l":3.6,"n":204,"o":3.635,"t":"2026-10-20T15:30:00Z","v":29598,"vw":3.621454},{"c":3.62,"h":3.62,"l":3.605,"n":56,"o":3.605,"t":"2026-10-20T15:35:00Z","v":5529,"vw":3.610564},{"c":3.635,"h":3.635,"l":3.615,"n":103,"o":3.615,"t":"2026-10-20T15:40:00Z","v":11143,"vw":3.628976},{"c":3.615,"h":3.635,"l":3.615,"n":145,"o":3.635,"t":"2026-10-20T15:45:00Z","v":12008,"vw":3.624423},{"c":3.625,"h":3.625,"l":3.615,"n":71,"o":3.615,"t":"2026-10-20T15:50:00Z","v":8256,"vw":3.618532},{"c":3.63,"h":3.63,"l":3.625,"n":63,"o":3.625,"t":"2026-10-20T15:55:00Z","v":12683,"vw":3.626485},{"c":3.625,"h":3.635,"l":3.625,"n":71,"o":3.635,"t":"2026-10-20T16:00:00Z","v":7466,"vw":3.631751},{"c":3.635,"h":3.6399,"l":3.63,"n":63,"o":3.63,"t":"2026-10-20T16:05:00Z","v":8572,"vw":3.63674},{"c":3.625,"h":3.635,"l":3.625,"n":80,"o":3.635,"t":"2026-10-20T16:10:00Z","v":6150,"vw":3.630041},{"c":3.615,"h":3.63,"l":3.6101,"n":110,"o":3.63,"t":"2026-10-20T16:15:00Z","v":13236,"vw":3.619501},{"c":3.625,"h":3.635,"l":3.615,"n":110,"o":3.615,"t":"2026-10-20T16:20:00Z","v":40202,"vw":3.630782},{"c":3.635,"h":3.64,"l":3.625,"n":257,"o":3.63,"t":"2026-10-20T16:25:00Z","v":45937,"vw":3.633685},{"c":3.635,"h":3.6363,"l":3.635,"n":90,"o":3.635,"t":"2026-10-20T16:30:00Z","v":22349,"vw":3.635181},{"c":3.625,"h":3.635,"l":3.625,"n":106,"o":3.6317,"t":"2026-10-20T16:35:00Z","v":16135,"vw":3.628818},{"c":3.635,"h":3.645,"l":3.625,"n":146,"o":3.625,"t":"2026-10-20T16:40:00Z","v":43083,"vw":3.633794},{"c":3.635,"h":3.635,"l":3.635,"n":57,"o":3.635,"t":"2026-10-20T16:45:00Z","v":4836,"vw":3.635},{"c":3.62,"h":3.635,"l":3.615,"n":217,"o":3.635,"t":"2026-10-20T16:50:00Z","v":21868,"vw":3.623286},{"c":3.61,"h":3.625,"l":3.605,"n":262,"o":3.625,"t":"2026-10-20T16:55:00Z","v":46830,"vw":3.609342},{"c":3.595,"h":3.615,"l":3.575,"n":233,"o":3.615,"t":"2026-10-20T17:00:00Z","v":34650,"vw":3.595868},{"c":3.6075,"h":3.61,"l":3.595,"n":61,"o":3.595,"t":"2026-10-20T17:05:00Z","v":10514,"vw":3.603278},{"c":3.615,"h":3.62,"l":3.605,"n":92,"o":3.605,"t":"2026-10-20T17:10:00Z","v":8133,"vw":3.610923},{"c":3.615,"h":3.62,"l":3.61,"n":83,"o":3.615,"t":"2026-10-20T17:15:00Z","v":6414,"vw":3.61328},{"c":3.615,"h":3.615,"l":3.615,"n":71,"o":3.615,"t":"2026-10-20T17:20:00Z","v":6325,"vw":3.615},{"c":3.615,"h":3.615,"l":3.61,"n":60,"o":3.615,"t":"2026-10-20T17:25:00Z","v":4848,"vw":3.614706},{"c":3.615,"h":3.62,"l":3.615,"n":38,"o":3.615,"t":"2026-10-20T17:30:00Z","v":3296,"vw":3.615476},{"c":3.615,"h":3.62,"l":3.615,"n":41,"o":3.615,"t":"2026-10-20T17:35:00Z","v":3992,"vw":3.615322},{"c":3.615,"h":3.62,"l":3.615,"n":48,"o":3.615,"t":"2026-10-20T17:40:00Z","v":4920,"vw":3.615798},{"c":3.615,"h":3.615,"l":3.615,"n":53,"o":3.615,"t":"2026-10-20T17:45:00Z","v":5954,"vw":3.615},{"c":3.605,"h":3.615,"l":3.595,"n":139,"o":3.615,"t":"2026-10-20T17:50:00Z","v":26104,"vw":3.601368},{"c":3.605,"h":3.605,"l":3.6024,"n":44,"o":3.605,"t":"2026-10-20T17:55:00Z","v":3600,"vw":3.604842},{"c":3.605,"h":3.61,"l":3.605,"n":29,"o":3.605,"t":"2026-10-20T18:00:00Z","v":2892,"vw":3.60525},{"c":3.61,"h":3.61,"l":3.605,"n":62,"o":3.605,"t":"2026-10-20T18:05:00Z","v":7305,"vw":3.607124},{"c":3.595,"h":3.61,"l":3.595,"n":118,"o":3.61,"t":"2026-10-20T18:10:00Z","v":10963,"vw":3.602709},{"c":3.595,"h":3.595,"l":3.595,"n":35,"o":3.595,"t":"2026-10-20T18:15:00Z","v":2840,"vw":3.595},{"c":3.585,"h":3.595,"l":3.585,"n":170,"o":3.595,"t":"2026-10-20T18:20:00Z","v":38801,"vw":3.587185},{"c":3.585,"h":3.585,"l":3.585,"n":89,"o":3.585,"t":"2026-10-20T18:25:00Z","v":21817,"vw":3.585},{"c":3.585,"h":3.59,"l":3.585,"n":75,"o":3.585,"t":"2026-10-20T18:30:00Z","v":21122,"vw":3.585131},{"c":3.585,"h":3.5899,"l":3.5727,"n":247,"o":3.585,"t":"2026-10-20T18:35:00Z","v":54330,"vw":3.579669},{"c":3.585,"h":3.587,"l":3.58,"n":75,"o":3.582,"t":"2026-10-20T18:40:00Z","v":20862,"vw":3.583731},{"c":3.585,"h":3.5851,"l":3.5801,"n":72,"o":3.585,"t":"2026-10-20T18:45:00Z","v":21792,"vw":3.584454},{"c":3.575,"h":3.585,"l":3.565,"n":142,"o":3.585,"t":"2026-10-20T18:50:00Z","v":27879,"vw":3.57127},{"c":3.585,"h":3.59,"l":3.575,"n":95,"o":3.575,"t":"2026-10-20T18:55:00Z","v":15896,"vw":3.58299},{"c":3.585,"h":3.595,"l":3.58,"n":164,"o":3.585,"t":"2026-10-20T19:00:00Z","v":38646,"vw":3.586151},{"c":3.585,"h":3.585,"l":3.585,"n":114,"o":3.585,"t":"2026-10-20T19:05:00Z","v":30744,"vw":3.585},{"c":3.585,"h":3.5875,"l":3.585,"n":75,"o":3.585,"t":"2026-10-20T19:10:00Z","v":9624,"vw":3.585036},{"c":3.585,"h":3.59,"l":3.585,"n":83,"o":3.585,"t":"2026-10-20T19:15:00Z","v":7617,"vw":3.585087},{"c":3.565,"h":3.585,"l":3.565,"n":178,"o":3.585,"t":"2026-10-20T19:20:00Z","v":23309,"vw":3.573332},{"c":3.57,"h":3.57,"l":3.565,"n":52,"o":3.565,"t":"2026-10-20T19:25:00Z","v":5216,"vw":3.56662},{"c":3.595,"h":3.615,"l":3.565,"n":559,"o":3.565,"t":"2026-10-20T19:30:00Z","v":104859,"vw":3.593126},{"c":3.605,"h":3.605,"l":3.585,"n":240,"o":3.59,"t":"2026-10-20T19:35:00Z","v":29578,"vw":3.594294},{"c":3.61,"h":3.61,"l":3.6,"n":187,"o":3.605,"t":"2026-10-20T19:40:00Z","v":15646,"vw":3.609252},{"c":3.545,"h":3.605,"l":3.545,"n":447,"o":3.605,"t":"2026-10-20T19:45:00Z","v":89491,"vw":3.578328},{"c":3.545,"h":3.555,"l":3.54,"n":208,"o":3.55,"t":"2026-10-20T19:50:00Z","v":26871,"vw":3.547934},{"c":3.545,"h":3.55,"l":3.53,"n":844,"o":3.545,"t":"2026-10-20T19:55:00Z","v":97793,"vw":3.545186},{"c":3.56,"h":3.56,"l":3.55,"n":10,"o":3.55,"t":"2026-10-20T20:00:00Z","v":171581,"vw":3.550059},{"c":3.56,"h":3.58,"l":3.56,"n":2,"o":3.58,"t":"2026-10-20T21:05:00Z","v":450,"vw":3.568889},{"c":3.6,"h":3.62,"l":3.6,"n":4,"o":3.6,"t":"2026-10-20T21:35:00Z","v":1610,"vw":3.604609},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-21T08:00:00Z","v":110,"vw":3.75},{"c":3.5507,"h":3.5507,"l":3.5507,"n":1,"o":3.5507,"t":"2026-10-21T09:15:00Z","v":405,"vw":3.5507},{"c":3.7072,"h":3.7072,"l":3.7072,"n":1,"o":3.7072,"t":"2026-10-21T12:45:00Z","v":100,"vw":3.7072},{"c":3.707,"h":3.707,"l":3.707,"n":1,"o":3.707,"t":"2026-10-21T12:50:00Z","v":1000,"vw":3.707},{"c":3.695,"h":3.74,"l":3.61,"n":107,"o":3.61,"t":"2026-10-21T13:30:00Z","v":48109,"vw":3.650792},{"c":3.65,"h":3.695,"l":3.63,"n":72,"o":3.695,"t":"2026-10-21T13:35:00Z","v":11790,"vw":3.646266},{"c":3.645,"h":3.67,"l":3.64,"n":222,"o":3.65,"t":"2026-10-21T13:40:00Z","v":28405,"vw":3.653441},{"c":3.64,"h":3.67,"l":3.64,"n":35,"o":3.65,"t":"2026-10-21T13:45:00Z","v":2949,"vw":3.65343},{"c":3.64,"h":3.67,"l":3.64,"n":129,"o":3.67,"t":"2026-10-21T13:50:00Z","v":25930,"vw":3.65429},{"c":3.645,"h":3.66,"l":3.64,"n":47,"o":3.64,"t":"2026-10-21T13:55:00Z","v":7325,"vw":3.650846},{"c":3.655,"h":3.655,"l":3.63,"n":134,"o":3.65,"t":"2026-10-21T14:00:00Z","v":14341,"vw":3.638105},{"c":3.62,"h":3.655,"l":3.615,"n":72,"o":3.655,"t":"2026-10-21T14:05:00Z","v":6179,"vw":3.628543},{"c":3.625,"h":3.625,"l":3.615,"n":42,"o":3.615,"t":"2026-10-21T14:10:00Z","v":3019,"vw":3.619722},{"c":3.615,"h":3.625,"l":3.6145,"n":96,"o":3.62,"t":"2026-10-21T14:15:00Z","v":16189,"vw":3.619188},{"c":3.605,"h":3.62,"l":3.605,"n":170,"o":3.615,"t":"2026-10-21T14:20:00Z","v":17282,"vw":3.613172},{"c":3.6001,"h":3.615,"l":3.6,"n":80,"o":3.61,"t":"2026-10-21T14:25:00Z","v":11159,"vw":3.605766},{"c":3.605,"h":3.61,"l":3.595,"n":67,"o":3.605,"t":"2026-10-21T14:30:00Z","v":9678,"vw":3.598856},{"c":3.605,"h":3.61,"l":3.605,"n":39,"o":3.61,"t":"2026-10-21T14:35:00Z","v":4990,"vw":3.6077},{"c":3.605,"h":3.61,"l":3.6,"n":107,"o":3.605,"t":"2026-10-21T14:40:00Z","v":15648,"vw":3.605613},{"c":3.645,"h":3.645,"l":3.605,"n":140,"o":3.605,"t":"2026-10-21T14:45:00Z","v":48406,"vw":3.628101},{"c":3.645,"h":3.655,"l":3.645,"n":89,"o":3.65,"t":"2026-10-21T14:50:00Z","v":18516,"vw":3.648544},{"c":3.665,"h":3.665,"l":3.645,"n":115,"o":3.645,"t":"2026-10-21T14:55:00Z","v":61163,"vw":3.645674},{"c":3.65,"h":3.66,"l":3.64,"n":95,"o":3.66,"t":"2026-10-21T15:00:00Z","v":10154,"vw":3.649381},{"c":3.66,"h":3.665,"l":3.655,"n":55,"o":3.655,"t":"2026-10-21T15:05:00Z","v":6678,"vw":3.659837},{"c":3.67,"h":3.67,"l":3.665,"n":49,"o":3.665,"t":"2026-10-21T15:10:00Z","v":7726,"vw":3.669401},{"c":3.68,"h":3.695,"l":3.665,"n":199,"o":3.675,"t":"2026-10-21T15:15:00Z","v":29846,"vw":3.683648},{"c":3.695,"h":3.695,"l":3.68,"n":89,"o":3.68,"t":"2026-10-21T15:20:00Z","v":10208,"vw":3.685823},{"c":3.6487,"h":3.7,"l":3.6487,"n":276,"o":3.69,"t":"2026-10-21T15:25:00Z","v":44970,"vw":3.686975},{"c":3.635,"h":3.645,"l":3.635,"n":69,"o":3.645,"t":"2026-10-21T15:30:00Z","v":15882,"vw":3.640307},{"c":3.645,"h":3.65,"l":3.635,"n":33,"o":3.635,"t":"2026-10-21T15:35:00Z","v":7743,"vw":3.640212},{"c":3.635,"h":3.65,"l":3.635,"n":81,"o":3.645,"t":"2026-10-21T15:40:00Z","v":8446,"vw":3.647028},{"c":3.635,"h":3.64,"l":3.635,"n":24,"o":3.64,"t":"2026-10-21T15:45:00Z","v":1515,"vw":3.637825},{"c":3.655,"h":3.66,"l":3.63,"n":146,"o":3.63,"t":"2026-10-21T15:50:00Z","v":22273,"vw":3.640367},{"c":3.645,"h":3.655,"l":3.645,"n":110,"o":3.655,"t":"2026-10-21T15:55:00Z","v":8329,"vw":3.648445},{"c":3.65,"h":3.65,"l":3.64,"n":83,"o":3.645,"t":"2026-10-21T16:00:00Z","v":7201,"vw":3.645107},{"c":3.63,"h":3.65,"l":3.63,"n":71,"o":3.65,"t":"2026-10-21T16:05:00Z","v":15932,"vw":3.64088},{"c":3.62,"h":3.63,"l":3.62,"n":41,"o":3.63,"t":"2026-10-21T16:10:00Z","v":5774,"vw":3.629147},{"c":3.605,"h":3.625,"l":3.605,"n":92,"o":3.62,"t":"2026-10-21T16:15:00Z","v":10205,"vw":3.615698},{"c":3.587,"h":3.605,"l":3.58,"n":107,"o":3.605,"t":"2026-10-21T16:20:00Z","v":22610,"vw":3.590481},{"c":3.575,"h":3.5821,"l":3.57,"n":41,"o":3.5821,"t":"2026-10-21T16:25:00Z","v":7383,"vw":3.579549},{"c":3.615,"h":3.615,"l":3.58,"n":196,"o":3.58,"t":"2026-10-21T16:30:00Z","v":41583,"vw":3.594364},{"c":3.665,"h":3.665,"l":3.615,"n":203,"o":3.62,"t":"2026-10-21T16:35:00Z","v":30818,"vw":3.639839},{"c":3.62,"h":3.665,"l":3.615,"n":260,"o":3.665,"t":"2026-10-21T16:40:00Z","v":37903,"vw":3.651987},{"c":3.61,"h":3.625,"l":3.605,"n":88,"o":3.625,"t":"2026-10-21T16:45:00Z","v":18021,"vw":3.613524},{"c":3.605,"h":3.61,"l":3.605,"n":29,"o":3.61,"t":"2026-10-21T16:50:00Z","v":1843,"vw":3.608603},{"c":3.605,"h":3.61,"l":3.605,"n":45,"o":3.605,"t":"2026-10-21T16:55:00Z","v":4703,"vw":3.605936},{"c":3.595,"h":3.605,"l":3.595,"n":35,"o":3.605,"t":"2026-10-21T17:00:00Z","v":2569,"vw":3.600109},{"c":3.595,"h":3.6,"l":3.595,"n":43,"o":3.595,"t":"2026-10-21T17:05:00Z","v":3364,"vw":3.599254},{"c":3.59,"h":3.595,"l":3.59,"n":15,"o":3.595,"t":"2026-10-21T17:10:00Z","v":1464,"vw":3.594291},{"c":3.6,"h":3.61,"l":3.58,"n":208,"o":3.595,"t":"2026-10-21T17:15:00Z","v":34396,"vw":3.595945},{"c":3.615,"h":3.615,"l":3.605,"n":51,"o":3.605,"t":"2026-10-21T17:20:00Z","v":9530,"vw":3.607737},{"c":3.605,"h":3.61,"l":3.6,"n":59,"o":3.61,"t":"2026-10-21T17:25:00Z","v":7829,"vw":3.605287},{"c":3.6,"h":3.605,"l":3.582,"n":86,"o":3.6,"t":"2026-10-21T17:30:00Z","v":17715,"vw":3.595294},{"c":3.605,"h":3.605,"l":3.6,"n":22,"o":3.6,"t":"2026-10-21T17:35:00Z","v":6372,"vw":3.60074},{"c":3.5825,"h":3.602,"l":3.58,"n":440,"o":3.6,"t":"2026-10-21T17:40:00Z","v":116679,"vw":3.585124},{"c":3.565,"h":3.575,"l":3.56,"n":347,"o":3.57,"t":"2026-10-21T17:45:00Z","v":53960,"vw":3.564686},{"c":3.575,"h":3.575,"l":3.5549,"n":236,"o":3.565,"t":"2026-10-21T17:50:00Z","v":41545,"vw":3.560496},{"c":3.575,"h":3.585,"l":3.57,"n":276,"o":3.58,"t":"2026-10-21T17:55:00Z","v":33328,"vw":3.575536},{"c":3.56,"h":3.57,"l":3.56,"n":102,"o":3.57,"t":"2026-10-21T18:00:00Z","v":16303,"vw":3.563318},{"c":3.56,"h":3.57,"l":3.555,"n":253,"o":3.56,"t":"2026-10-21T18:05:00Z","v":37275,"vw":3.559463},{"c":3.545,"h":3.56,"l":3.53,"n":210,"o":3.555,"t":"2026-10-21T18:10:00Z","v":56404,"vw":3.545566},{"c":3.545,"h":3.555,"l":3.545,"n":101,"o":3.545,"t":"2026-10-21T18:15:00Z","v":22604,"vw":3.548789},{"c":3.555,"h":3.555,"l":3.535,"n":217,"o":3.545,"t":"2026-10-21T18:20:00Z","v":33551,"vw":3.544036},{"c":3.54,"h":3.555,"l":3.54,"n":108,"o":3.55,"t":"2026-10-21T18:25:00Z","v":10945,"vw":3.542022},{"c":3.535,"h":3.545,"l":3.535,"n":62,"o":3.54,"t":"2026-10-21T18:30:00Z","v":5871,"vw":3.543023},{"c":3.535,"h":3.5386,"l":3.535,"n":44,"o":3.535,"t":"2026-10-21T18:35:00Z","v":5761,"vw":3.5353},{"c":3.555,"h":3.555,"l":3.535,"n":193,"o":3.54,"t":"2026-10-21T18:40:00Z","v":33231,"vw":3.545578},{"c":3.54,"h":3.555,"l":3.525,"n":164,"o":3.55,"t":"2026-10-21T18:45:00Z","v":35428,"vw":3.53826},{"c":3.54,"h":3.54,"l":3.535,"n":125,"o":3.535,"t":"2026-10-21T18:50:00Z","v":17069,"vw":3.539878},{"c":3.52,"h":3.53,"l":3.52,"n":74,"o":3.53,"t":"2026-10-21T18:55:00Z","v":11027,"vw":3.526877},{"c":3.505,"h":3.52,"l":3.5,"n":99,"o":3.52,"t":"2026-10-21T19:00:00Z","v":23215,"vw":3.506966},{"c":3.5,"h":3.51,"l":3.5,"n":194,"o":3.505,"t":"2026-10-21T19:05:00Z","v":53190,"vw":3.503144},{"c":3.4899,"h":3.5,"l":3.48,"n":159,"o":3.5,"t":"2026-10-21T19:10:00Z","v":22953,"vw":3.488518},{"c":3.505,"h":3.505,"l":3.495,"n":105,"o":3.5,"t":"2026-10-21T19:15:00Z","v":15842,"vw":3.497902},{"c":3.495,"h":3.505,"l":3.49,"n":113,"o":3.505,"t":"2026-10-21T19:20:00Z","v":33632,"vw":3.49385},{"c":3.5,"h":3.5,"l":3.4801,"n":159,"o":3.5,"t":"2026-10-21T19:25:00Z","v":53623,"vw":3.490656},{"c":3.495,"h":3.505,"l":3.49,"n":167,"o":3.49,"t":"2026-10-21T19:30:00Z","v":71496,"vw":3.495749},{"c":3.505,"h":3.505,"l":3.49,"n":145,"o":3.495,"t":"2026-10-21T19:35:00Z","v":22949,"vw":3.494886},{"c":3.49,"h":3.505,"l":3.49,"n":135,"o":3.505,"t":"2026-10-21T19:40:00Z","v":24613,"vw":3.497767},{"c":3.495,"h":3.495,"l":3.48,"n":176,"o":3.49,"t":"2026-10-21T19:45:00Z","v":21108,"vw":3.489816},{"c":3.485,"h":3.49,"l":3.48,"n":225,"o":3.49,"t":"2026-10-21T19:50:00Z","v":38957,"vw":3.485247},{"c":3.48,"h":3.485,"l":3.46,"n":928,"o":3.485,"t":"2026-10-21T19:55:00Z","v":148508,"vw":3.470602},{"c":3.47,"h":3.47,"l":3.47,"n":10,"o":3.47,"t":"2026-10-21T20:00:00Z","v":141128,"vw":3.47},{"c":3.4908,"h":3.4908,"l":3.4908,"n":20,"o":3.4908,"t":"2026-10-21T20:10:00Z","v":239,"vw":3.4908},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-21T20:15:00Z","v":100,"vw":3.49},{"c":3.4747,"h":3.4747,"l":3.4747,"n":1,"o":3.4747,"t":"2026-10-21T20:25:00Z","v":447,"vw":3.4747},{"c":3.5302,"h":3.5302,"l":3.48,"n":4,"o":3.48,"t":"2026-10-21T20:55:00Z","v":450,"vw":3.501278},{"c":3.4737,"h":3.4737,"l":3.4737,"n":1,"o":3.4737,"t":"2026-10-21T21:50:00Z","v":500,"vw":3.4737},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-21T23:10:00Z","v":3000,"vw":3.47},{"c":3.37,"h":3.37,"l":3.3686,"n":2,"o":3.3686,"t":"2026-10-22T12:50:00Z","v":458,"vw":3.369694},{"c":3.3601,"h":3.3601,"l":3.3601,"n":1,"o":3.3601,"t":"2026-10-22T12:55:00Z","v":1500,"vw":3.3601},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-22T13:05:00Z","v":500,"vw":3.37},{"c":3.41,"h":3.44,"l":3.3609,"n":222,"o":3.38,"t":"2026-10-22T13:30:00Z","v":98506,"vw":3.407894},{"c":3.405,"h":3.42,"l":3.4,"n":129,"o":3.405,"t":"2026-10-22T13:35:00Z","v":35675,"vw":3.406655},{"c":3.3689,"h":3.405,"l":3.355,"n":162,"o":3.405,"t":"2026-10-22T13:40:00Z","v":19163,"vw":3.379056},{"c":3.355,"h":3.365,"l":3.34,"n":258,"o":3.365,"t":"2026-10-22T13:45:00Z","v":35050,"vw":3.355661},{"c":3.35,"h":3.37,"l":3.345,"n":171,"o":3.345,"t":"2026-10-22T13:50:00Z","v":33460,"vw":3.360586},{"c":3.39,"h":3.4,"l":3.345,"n":288,"o":3.3499,"t":"2026-10-22T13:55:00Z","v":69776,"vw":3.374172},{"c":3.39,"h":3.4,"l":3.3799,"n":116,"o":3.39,"t":"2026-10-22T14:00:00Z","v":22106,"vw":3.392495},{"c":3.355,"h":3.385,"l":3.355,"n":286,"o":3.385,"t":"2026-10-22T14:05:00Z","v":37872,"vw":3.369839},{"c":3.345,"h":3.37,"l":3.335,"n":100,"o":3.365,"t":"2026-10-22T14:10:00Z","v":15436,"vw":3.35287},{"c":3.335,"h":3.34,"l":3.33,"n":100,"o":3.34,"t":"2026-10-22T14:15:00Z","v":11896,"vw":3.334338},{"c":3.295,"h":3.33,"l":3.29,"n":107,"o":3.33,"t":"2026-10-22T14:20:00Z","v":24130,"vw":3.305703},{"c":3.285,"h":3.305,"l":3.28,"n":177,"o":3.295,"t":"2026-10-22T14:25:00Z","v":37033,"vw":3.292412},{"c":3.275,"h":3.295,"l":3.275,"n":240,"o":3.288,"t":"2026-10-22T14:30:00Z","v":39790,"vw":3.286266},{"c":3.285,"h":3.29,"l":3.275,"n":102,"o":3.275,"t":"2026-10-22T14:35:00Z","v":14921,"vw":3.278531},{"c":3.31,"h":3.31,"l":3.285,"n":123,"o":3.285,"t":"2026-10-22T14:40:00Z","v":17376,"vw":3.295516},{"c":3.275,"h":3.31,"l":3.275,"n":126,"o":3.305,"t":"2026-10-22T14:45:00Z","v":20416,"vw":3.295839},{"c":3.29,"h":3.29,"l":3.265,"n":203,"o":3.275,"t":"2026-10-22T14:50:00Z","v":28437,"vw":3.277771},{"c":3.295,"h":3.295,"l":3.28,"n":199,"o":3.295,"t":"2026-10-22T14:55:00Z","v":34361,"vw":3.285034},{"c":3.275,"h":3.3,"l":3.275,"n":164,"o":3.3,"t":"2026-10-22T15:00:00Z","v":22918,"vw":3.284901},{"c":3.255,"h":3.28,"l":3.25,"n":154,"o":3.2701,"t":"2026-10-22T15:05:00Z","v":15768,"vw":3.264728},{"c":3.255,"h":3.26,"l":3.25,"n":95,"o":3.255,"t":"2026-10-22T15:10:00Z","v":11817,"vw":3.254491},{"c":3.275,"h":3.285,"l":3.255,"n":123,"o":3.255,"t":"2026-10-22T15:15:00Z","v":13017,"vw":3.269448},{"c":3.29,"h":3.295,"l":3.2799,"n":119,"o":3.28,"t":"2026-10-22T15:20:00Z","v":17191,"vw":3.286443},{"c":3.275,"h":3.285,"l":3.275,"n":121,"o":3.285,"t":"2026-10-22T15:25:00Z","v":11634,"vw":3.280204},{"c":3.275,"h":3.28,"l":3.275,"n":59,"o":3.275,"t":"2026-10-22T15:30:00Z","v":9683,"vw":3.277245},{"c":3.27,"h":3.28,"l":3.27,"n":65,"o":3.275,"t":"2026-10-22T15:35:00Z","v":4885,"vw":3.274531},{"c":3.26,"h":3.272,"l":3.26,"n":136,"o":3.27,"t":"2026-10-22T15:40:00Z","v":24218,"vw":3.263984},{"c":3.265,"h":3.2685,"l":3.26,"n":80,"o":3.26,"t":"2026-10-22T15:45:00Z","v":27107,"vw":3.262635},{"c":3.275,"h":3.28,"l":3.265,"n":86,"o":3.265,"t":"2026-10-22T15:50:00Z","v":8761,"vw":3.273001},{"c":3.29,"h":3.29,"l":3.275,"n":74,"o":3.275,"t":"2026-10-22T15:55:00Z","v":5552,"vw":3.282832},{"c":3.295,"h":3.31,"l":3.29,"n":148,"o":3.29,"t":"2026-10-22T16:00:00Z","v":55400,"vw":3.305055},{"c":3.31,"h":3.3173,"l":3.295,"n":75,"o":3.295,"t":"2026-10-22T16:05:00Z","v":9263,"vw":3.306748},{"c":3.305,"h":3.305,"l":3.3,"n":47,"o":3.305,"t":"2026-10-22T16:10:00Z","v":4493,"vw":3.303943},{"c":3.31,"h":3.31,"l":3.3,"n":59,"o":3.305,"t":"2026-10-22T16:15:00Z","v":5817,"vw":3.307483},{"c":3.31,"h":3.315,"l":3.31,"n":61,"o":3.315,"t":"2026-10-22T16:20:00Z","v":7669,"vw":3.313093},{"c":3.315,"h":3.325,"l":3.31,"n":172,"o":3.32,"t":"2026-10-22T16:25:00Z","v":21302,"vw":3.315562},{"c":3.3,"h":3.315,"l":3.3,"n":109,"o":3.315,"t":"2026-10-22T16:30:00Z","v":14570,"vw":3.3029},{"c":3.31,"h":3.32,"l":3.305,"n":119,"o":3.31,"t":"2026-10-22T16:35:00Z","v":21964,"vw":3.315372},{"c":3.3,"h":3.31,"l":3.295,"n":101,"o":3.31,"t":"2026-10-22T16:40:00Z","v":8582,"vw":3.302088},{"c":3.29,"h":3.305,"l":3.285,"n":62,"o":3.305,"t":"2026-10-22T16:45:00Z","v":8118,"vw":3.291509},{"c":3.285,"h":3.2972,"l":3.28,"n":88,"o":3.295,"t":"2026-10-22T16:50:00Z","v":21464,"vw":3.284115},{"c":3.325,"h":3.33,"l":3.29,"n":134,"o":3.29,"t":"2026-10-22T16:55:00Z","v":17757,"vw":3.304886},{"c":3.315,"h":3.33,"l":3.315,"n":147,"o":3.33,"t":"2026-10-22T17:00:00Z","v":17143,"vw":3.323986},{"c":3.315,"h":3.32,"l":3.315,"n":35,"o":3.315,"t":"2026-10-22T17:05:00Z","v":7965,"vw":3.317687},{"c":3.34,"h":3.345,"l":3.315,"n":168,"o":3.315,"t":"2026-10-22T17:10:00Z","v":28174,"vw":3.332204},{"c":3.32,"h":3.34,"l":3.32,"n":107,"o":3.34,"t":"2026-10-22T17:15:00Z","v":19625,"vw":3.331027},{"c":3.305,"h":3.32,"l":3.305,"n":68,"o":3.32,"t":"2026-10-22T17:20:00Z","v":9071,"vw":3.312532},{"c":3.31,"h":3.31,"l":3.305,"n":52,"o":3.305,"t":"2026-10-22T17:25:00Z","v":7581,"vw":3.308762},{"c":3.315,"h":3.315,"l":3.305,"n":87,"o":3.31,"t":"2026-10-22T17:30:00Z","v":7733,"vw":3.311512},{"c":3.305,"h":3.315,"l":3.305,"n":57,"o":3.315,"t":"2026-10-22T17:35:00Z","v":5561,"vw":3.308232},{"c":3.305,"h":3.305,"l":3.3042,"n":29,"o":3.3045,"t":"2026-10-22T17:40:00Z","v":2372,"vw":3.304671},{"c":3.305,"h":3.31,"l":3.3,"n":123,"o":3.31,"t":"2026-10-22T17:45:00Z","v":11575,"vw":3.303642},{"c":3.295,"h":3.305,"l":3.295,"n":57,"o":3.305,"t":"2026-10-22T17:50:00Z","v":13898,"vw":3.299272},{"c":3.3,"h":3.3,"l":3.295,"n":33,"o":3.295,"t":"2026-10-22T17:55:00Z","v":3036,"vw":3.297093},{"c":3.265,"h":3.295,"l":3.265,"n":81,"o":3.295,"t":"2026-10-22T18:00:00Z","v":18251,"vw":3.278567},{"c":3.295,"h":3.295,"l":3.265,"n":104,"o":3.267,"t":"2026-10-22T18:05:00Z","v":17421,"vw":3.275571},{"c":3.295,"h":3.295,"l":3.29,"n":69,"o":3.29,"t":"2026-10-22T18:10:00Z","v":6626,"vw":3.293894},{"c":3.305,"h":3.305,"l":3.29,"n":106,"o":3.295,"t":"2026-10-22T18:15:00Z","v":17702,"vw":3.2975},{"c":3.27,"h":3.305,"l":3.27,"n":297,"o":3.305,"t":"2026-10-22T18:20:00Z","v":38845,"vw":3.290551},{"c":3.25,"h":3.275,"l":3.25,"n":179,"o":3.275,"t":"2026-10-22T18:25:00Z","v":30555,"vw":3.264579},{"c":3.25,"h":3.26,"l":3.25,"n":116,"o":3.255,"t":"2026-10-22T18:30:00Z","v":13036,"vw":3.25484},{"c":3.255,"h":3.255,"l":3.25,"n":86,"o":3.255,"t":"2026-10-22T18:35:00Z","v":9370,"vw":3.25321},{"c":3.27,"h":3.275,"l":3.25,"n":349,"o":3.255,"t":"2026-10-22T18:40:00Z","v":49596,"vw":3.267806},{"c":3.305,"h":3.305,"l":3.27,"n":210,"o":3.275,"t":"2026-10-22T18:45:00Z","v":30124,"vw":3.290843},{"c":3.33,"h":3.34,"l":3.3,"n":219,"o":3.305,"t":"2026-10-22T18:50:00Z","v":40874,"vw":3.317356},{"c":3.33,"h":3.34,"l":3.32,"n":211,"o":3.34,"t":"2026-10-22T18:55:00Z","v":32135,"vw":3.330833},{"c":3.31,"h":3.325,"l":3.31,"n":171,"o":3.325,"t":"2026-10-22T19:00:00Z","v":31900,"vw":3.319352},{"c":3.32,"h":3.32,"l":3.31,"n":114,"o":3.315,"t":"2026-10-22T19:05:00Z","v":14360,"vw":3.315062},{"c":3.32,"h":3.325,"l":3.31,"n":163,"o":3.315,"t":"2026-10-22T19:10:00Z","v":21838,"vw":3.317647},{"c":3.32,"h":3.328,"l":3.31,"n":171,"o":3.325,"t":"2026-10-22T19:15:00Z","v":36468,"vw":3.32202},{"c":3.3,"h":3.3274,"l":3.3,"n":182,"o":3.325,"t":"2026-10-22T19:20:00Z","v":29837,"vw":3.31103},{"c":3.3269,"h":3.34,"l":3.3,"n":486,"o":3.305,"t":"2026-10-22T19:25:00Z","v":116472,"vw":3.312519},{"c":3.3201,"h":3.335,"l":3.32,"n":308,"o":3.3201,"t":"2026-10-22T19:30:00Z","v":66267,"vw":3.324414},{"c":3.31,"h":3.325,"l":3.31,"n":169,"o":3.325,"t":"2026-10-22T19:35:00Z","v":27491,"vw":3.315092},{"c":3.3,"h":3.315,"l":3.3,"n":130,"o":3.31,"t":"2026-10-22T19:40:00Z","v":16071,"vw":3.306007},{"c":3.315,"h":3.315,"l":3.3,"n":230,"o":3.3,"t":"2026-10-22T19:45:00Z","v":59700,"vw":3.30717},{"c":3.32,"h":3.33,"l":3.31,"n":383,"o":3.315,"t":"2026-10-22T19:50:00Z","v":62010,"vw":3.321833},{"c":3.335,"h":3.34,"l":3.31,"n":682,"o":3.325,"t":"2026-10-22T19:55:00Z","v":120657,"vw":3.322457},{"c":3.33,"h":3.33,"l":3.33,"n":7,"o":3.33,"t":"2026-10-22T20:00:00Z","v":95225,"vw":3.33},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-23T08:00:00Z","v":101,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-23T10:00:00Z","v":200,"vw":3.35},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-23T12:40:00Z","v":500,"vw":3.4},{"c":3.3954,"h":3.3954,"l":3.3954,"n":1,"o":3.3954,"t":"2026-10-23T12:55:00Z","v":500,"vw":3.3954},{"c":3.33,"h":3.34,"l":3.33,"n":16,"o":3.34,"t":"2026-10-23T13:25:00Z","v":3606,"vw":3.339273},{"c":3.28,"h":3.325,"l":3.26,"n":191,"o":3.3,"t":"2026-10-23T13:30:00Z","v":45040,"vw":3.296833},{"c":3.255,"h":3.3,"l":3.25,"n":204,"o":3.29,"t":"2026-10-23T13:35:00Z","v":43575,"vw":3.275036},{"c":3.285,"h":3.3,"l":3.255,"n":1190,"o":3.255,"t":"2026-10-23T13:40:00Z","v":154711,"vw":3.287659},{"c":3.29,"h":3.3,"l":3.28,"n":161,"o":3.29,"t":"2026-10-23T13:45:00Z","v":30365,"vw":3.293721},{"c":3.285,"h":3.295,"l":3.27,"n":122,"o":3.28,"t":"2026-10-23T13:50:00Z","v":13906,"vw":3.285904},{"c":3.28,"h":3.29,"l":3.27,"n":99,"o":3.285,"t":"2026-10-23T13:55:00Z","v":18198,"vw":3.281841},{"c":3.32,"h":3.335,"l":3.275,"n":221,"o":3.28,"t":"2026-10-23T14:00:00Z","v":24934,"vw":3.314232},{"c":3.3,"h":3.31,"l":3.29,"n":59,"o":3.31,"t":"2026-10-23T14:05:00Z","v":7345,"vw":3.303831},{"c":3.3101,"h":3.315,"l":3.29,"n":221,"o":3.3,"t":"2026-10-23T14:10:00Z","v":27921,"vw":3.302083},{"c":3.29,"h":3.315,"l":3.285,"n":532,"o":3.31,"t":"2026-10-23T14:15:00Z","v":58941,"vw":3.29664},{"c":3.295,"h":3.3,"l":3.285,"n":60,"o":3.285,"t":"2026-10-23T14:20:00Z","v":4839,"vw":3.293552},{"c":3.305,"h":3.305,"l":3.28,"n":149,"o":3.295,"t":"2026-10-23T14:25:00Z","v":16260,"vw":3.291493},{"c":3.295,"h":3.32,"l":3.295,"n":110,"o":3.305,"t":"2026-10-23T14:30:00Z","v":9751,"vw":3.306787},{"c":3.315,"h":3.315,"l":3.29,"n":118,"o":3.295,"t":"2026-10-23T14:35:00Z","v":10870,"vw":3.302453},{"c":3.375,"h":3.38,"l":3.315,"n":258,"o":3.32,"t":"2026-10-23T14:40:00Z","v":31641,"vw":3.354847},{"c":3.375,"h":3.385,"l":3.37,"n":97,"o":3.375,"t":"2026-10-23T14:45:00Z","v":15003,"vw":3.3759},{"c":3.375,"h":3.38,"l":3.369,"n":142,"o":3.3715,"t":"2026-10-23T14:50:00Z","v":29610,"vw":3.374971},{"c":3.36,"h":3.38,"l":3.36,"n":150,"o":3.375,"t":"2026-10-23T14:55:00Z","v":16679,"vw":3.373736},{"c":3.345,"h":3.37,"l":3.3425,"n":59,"o":3.3601,"t":"2026-10-23T15:00:00Z","v":14190,"vw":3.356169},{"c":3.33,"h":3.345,"l":3.33,"n":120,"o":3.345,"t":"2026-10-23T15:05:00Z","v":13250,"vw":3.340259},{"c":3.335,"h":3.335,"l":3.325,"n":88,"o":3.33,"t":"2026-10-23T15:10:00Z","v":9910,"vw":3.328087},{"c":3.335,"h":3.335,"l":3.33,"n":60,"o":3.335,"t":"2026-10-23T15:15:00Z","v":10150,"vw":3.333095},{"c":3.335,"h":3.335,"l":3.32,"n":194,"o":3.335,"t":"2026-10-23T15:20:00Z","v":21644,"vw":3.330549},{"c":3.365,"h":3.365,"l":3.34,"n":177,"o":3.34,"t":"2026-10-23T15:25:00Z","v":26886,"vw":3.352314},{"c":3.38,"h":3.38,"l":3.365,"n":124,"o":3.365,"t":"2026-10-23T15:30:00Z","v":25880,"vw":3.371756},{"c":3.37,"h":3.38,"l":3.365,"n":104,"o":3.38,"t":"2026-10-23T15:35:00Z","v":18729,"vw":3.373101},{"c":3.355,"h":3.37,"l":3.355,"n":138,"o":3.37,"t":"2026-10-23T15:40:00Z","v":25172,"vw":3.359793},{"c":3.36,"h":3.36,"l":3.355,"n":31,"o":3.36,"t":"2026-10-23T15:45:00Z","v":2088,"vw":3.358279},{"c":3.37,"h":3.37,"l":3.36,"n":69,"o":3.36,"t":"2026-10-23T15:50:00Z","v":5493,"vw":3.365376},{"c":3.37,"h":3.37,"l":3.365,"n":28,"o":3.37,"t":"2026-10-23T15:55:00Z","v":1107,"vw":3.367143},{"c":3.365,"h":3.37,"l":3.36,"n":54,"o":3.37,"t":"2026-10-23T16:00:00Z","v":4006,"vw":3.367001},{"c":3.365,"h":3.37,"l":3.365,"n":50,"o":3.365,"t":"2026-10-23T16:05:00Z","v":3946,"vw":3.3655},{"c":3.365,"h":3.37,"l":3.36,"n":86,"o":3.365,"t":"2026-10-23T16:10:00Z","v":8229,"vw":3.364185},{"c":3.365,"h":3.37,"l":3.36,"n":78,"o":3.365,"t":"2026-10-23T16:15:00Z","v":10236,"vw":3.367357},{"c":3.335,"h":3.365,"l":3.335,"n":115,"o":3.365,"t":"2026-10-23T16:20:00Z","v":15694,"vw":3.351182},{"c":3.335,"h":3.34,"l":3.335,"n":18,"o":3.335,"t":"2026-10-23T16:25:00Z","v":1131,"vw":3.336875},{"c":3.345,"h":3.345,"l":3.335,"n":66,"o":3.335,"t":"2026-10-23T16:30:00Z","v":4559,"vw":3.339439},{"c":3.33,"h":3.345,"l":3.32,"n":122,"o":3.345,"t":"2026-10-23T16:35:00Z","v":18816,"vw":3.33223},{"c":3.3349,"h":3.34,"l":3.3341,"n":54,"o":3.335,"t":"2026-10-23T16:40:00Z","v":15265,"vw":3.335198},{"c":3.34,"h":3.34,"l":3.3348,"n":38,"o":3.3348,"t":"2026-10-23T16:45:00Z","v":2382,"vw":3.336621},{"c":3.3226,"h":3.34,"l":3.32,"n":104,"o":3.335,"t":"2026-10-23T16:50:00Z","v":12746,"vw":3.330225},{"c":3.325,"h":3.325,"l":3.315,"n":81,"o":3.325,"t":"2026-10-23T16:55:00Z","v":11196,"vw":3.320562},{"c":3.31,"h":3.33,"l":3.31,"n":69,"o":3.33,"t":"2026-10-23T17:00:00Z","v":7912,"vw":3.315883},{"c":3.315,"h":3.32,"l":3.3122,"n":26,"o":3.315,"t":"2026-10-23T17:05:00Z","v":3360,"vw":3.31547},{"c":3.315,"h":3.32,"l":3.31,"n":32,"o":3.315,"t":"2026-10-23T17:10:00Z","v":4914,"vw":3.31518},{"c":3.33,"h":3.33,"l":3.315,"n":95,"o":3.315,"t":"2026-10-23T17:15:00Z","v":10337,"vw":3.321792},{"c":3.32,"h":3.33,"l":3.32,"n":63,"o":3.33,"t":"2026-10-23T17:20:00Z","v":9383,"vw":3.326819},{"c":3.315,"h":3.32,"l":3.31,"n":55,"o":3.315,"t":"2026-10-23T17:25:00Z","v":33782,"vw":3.312358},{"c":3.3,"h":3.32,"l":3.3,"n":93,"o":3.32,"t":"2026-10-23T17:30:00Z","v":13424,"vw":3.309242},{"c":3.295,"h":3.3,"l":3.29,"n":79,"o":3.3,"t":"2026-10-23T17:35:00Z","v":15433,"vw":3.296742},{"c":3.305,"h":3.31,"l":3.29,"n":58,"o":3.29,"t":"2026-10-23T17:40:00Z","v":9953,"vw":3.299042},{"c":3.335,"h":3.335,"l":3.305,"n":100,"o":3.305,"t":"2026-10-23T17:45:00Z","v":21218,"vw":3.320008},{"c":3.35,"h":3.35,"l":3.33,"n":160,"o":3.335,"t":"2026-10-23T17:50:00Z","v":38893,"vw":3.339965},{"c":3.385,"h":3.395,"l":3.345,"n":282,"o":3.35,"t":"2026-10-23T17:55:00Z","v":50363,"vw":3.364481},{"c":3.38,"h":3.39,"l":3.38,"n":73,"o":3.38,"t":"2026-10-23T18:00:00Z","v":23387,"vw":3.382769},{"c":3.36,"h":3.39,"l":3.36,"n":171,"o":3.385,"t":"2026-10-23T18:05:00Z","v":29983,"vw":3.374141},{"c":3.35,"h":3.36,"l":3.34,"n":420,"o":3.355,"t":"2026-10-23T18:10:00Z","v":133990,"vw":3.344362},{"c":3.345,"h":3.36,"l":3.345,"n":152,"o":3.35,"t":"2026-10-23T18:15:00Z","v":52530,"vw":3.350625},{"c":3.34,"h":3.345,"l":3.33,"n":91,"o":3.345,"t":"2026-10-23T18:20:00Z","v":43669,"vw":3.340621},{"c":3.33,"h":3.345,"l":3.325,"n":151,"o":3.34,"t":"2026-10-23T18:25:00Z","v":38223,"vw":3.335383},{"c":3.32,"h":3.34,"l":3.315,"n":189,"o":3.325,"t":"2026-10-23T18:30:00Z","v":36319,"vw":3.326616},{"c":3.33,"h":3.33,"l":3.3,"n":174,"o":3.315,"t":"2026-10-23T18:35:00Z","v":40106,"vw":3.313976},{"c":3.335,"h":3.335,"l":3.325,"n":38,"o":3.325,"t":"2026-10-23T18:40:00Z","v":5115,"vw":3.329665},{"c":3.33,"h":3.335,"l":3.33,"n":36,"o":3.3329,"t":"2026-10-23T18:45:00Z","v":4252,"vw":3.332315},{"c":3.335,"h":3.34,"l":3.33,"n":62,"o":3.33,"t":"2026-10-23T18:50:00Z","v":6099,"vw":3.334786},{"c":3.335,"h":3.335,"l":3.33,"n":53,"o":3.335,"t":"2026-10-23T18:55:00Z","v":5544,"vw":3.334433},{"c":3.335,"h":3.335,"l":3.33,"n":108,"o":3.335,"t":"2026-10-23T19:00:00Z","v":13877,"vw":3.333452},{"c":3.335,"h":3.34,"l":3.33,"n":73,"o":3.335,"t":"2026-10-23T19:05:00Z","v":7459,"vw":3.33513},{"c":3.335,"h":3.34,"l":3.335,"n":72,"o":3.335,"t":"2026-10-23T19:10:00Z","v":8932,"vw":3.33858},{"c":3.345,"h":3.35,"l":3.335,"n":195,"o":3.3385,"t":"2026-10-23T19:15:00Z","v":84636,"vw":3.342557},{"c":3.34,"h":3.345,"l":3.335,"n":129,"o":3.345,"t":"2026-10-23T19:20:00Z","v":45256,"vw":3.339231},{"c":3.335,"h":3.35,"l":3.3238,"n":257,"o":3.335,"t":"2026-10-23T19:25:00Z","v":49930,"vw":3.335749},{"c":3.325,"h":3.335,"l":3.32,"n":88,"o":3.335,"t":"2026-10-23T19:30:00Z","v":12194,"vw":3.324995},{"c":3.325,"h":3.33,"l":3.32,"n":111,"o":3.325,"t":"2026-10-23T19:35:00Z","v":10643,"vw":3.326475},{"c":3.315,"h":3.325,"l":3.31,"n":159,"o":3.325,"t":"2026-10-23T19:40:00Z","v":16695,"vw":3.319604},{"c":3.315,"h":3.32,"l":3.31,"n":156,"o":3.315,"t":"2026-10-23T19:45:00Z","v":20652,"vw":3.31592},{"c":3.32,"h":3.325,"l":3.305,"n":304,"o":3.315,"t":"2026-10-23T19:50:00Z","v":48897,"vw":3.315776},{"c":3.2995,"h":3.32,"l":3.285,"n":739,"o":3.315,"t":"2026-10-23T19:55:00Z","v":113753,"vw":3.300913},{"c":3.3,"h":3.3,"l":3.3,"n":8,"o":3.3,"t":"2026-10-23T20:00:00Z","v":95312,"vw":3.3},{"c":3.267,"h":3.267,"l":3.267,"n":1,"o":3.267,"t":"2026-10-23T20:10:00Z","v":500,"vw":3.267},{"c":3.3593,"h":3.3593,"l":3.3593,"n":1,"o":3.3593,"t":"2026-10-23T21:20:00Z","v":161,"vw":3.3593},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-23T21:55:00Z","v":150,"vw":3.36}],"history":[{"c":4.06,"h":4.19,"l":4.04,"n":523,"o":4.1,"t":"2024-10-22T04:00:00Z","v":65876,"vw":4.072143},{"c":4,"h":4.02,"l":3.92,"n":430,"o":4.01,"t":"2024-10-23T04:00:00Z","v":25379,"vw":3.992358},{"c":3.98,"h":4.04,"l":3.96,"n":728,"o":4.04,"t":"2024-10-24T04:00:00Z","v":81845,"vw":3.991987},{"c":3.92,"h":4.02,"l":3.92,"n":728,"o":4,"t":"2024-10-25T04:00:00Z","v":59660,"vw":3.951318},{"c":3.95,"h":4.07,"l":3.8901,"n":817,"o":4,"t":"2024-10-28T04:00:00Z","v":120580,"vw":3.958642},{"c":3.92,"h":3.93,"l":3.84,"n":586,"o":3.93,"t":"2024-10-29T04:00:00Z","v":66382,"vw":3.909531},{"c":3.92,"h":4.02,"l":3.91,"n":1420,"o":3.93,"t":"2024-10-30T04:00:00Z","v":111107,"vw":3.964831},{"c":3.15,"h":3.4,"l":3.145,"n":1665,"o":3.4,"t":"2024-10-31T04:00:00Z","v":205531,"vw":3.203222},{"c":3.165,"h":3.25,"l":3.14,"n":1089,"o":3.14,"t":"2024-11-01T04:00:00Z","v":85401,"vw":3.181493},{"c":3.41,"h":3.42,"l":2.935,"n":2105,"o":3.21,"t":"2024-11-04T05:00:00Z","v":307674,"vw":3.188992},{"c":3.44,"h":3.48,"l":3.25,"n":1414,"o":3.37,"t":"2024-11-05T05:00:00Z","v":125895,"vw":3.39699},{"c":3.7,"h":3.83,"l":3.538,"n":2795,"o":3.61,"t":"2024-11-06T05:00:00Z","v":235525,"vw":3.686473},{"c":3.52,"h":3.75,"l":3.52,"n":1398,"o":3.73,"t":"2024-11-07T05:00:00Z","v":87161,"vw":3.592732},{"c":3.51,"h":3.5701,"l":3.45,"n":1507,"o":3.5,"t":"2024-11-08T05:00:00Z","v":134987,"vw":3.50724},{"c":3.49,"h":3.52,"l":3.43,"n":1546,"o":3.52,"t":"2024-11-11T05:00:00Z","v":117294,"vw":3.488155},{"c":3.61,"h":3.64,"l":3.41,"n":2382,"o":3.48,"t":"2024-11-12T05:00:00Z","v":203620,"vw":3.53395},{"c":3.68,"h":3.73,"l":3.6,"n":1882,"o":3.6,"t":"2024-11-13T05:00:00Z","v":291067,"vw":3.676206},{"c":3.77,"h":3.79,"l":3.69,"n":1382,"o":3.72,"t":"2024-11-14T05:00:00Z","v":83067,"vw":3.745603},{"c":3.77,"h":3.9,"l":3.68,"n":1544,"o":3.81,"t":"2024-11-15T05:00:00Z","v":112296,"vw":3.814008},{"c":3.82,"h":3.9,"l":3.74,"n":1219,"o":3.81,"t":"2024-11-18T05:00:00Z","v":95030,"vw":3.807933},{"c":3.93,"h":3.98,"l":3.7511,"n":1169,"o":3.79,"t":"2024-11-19T05:00:00Z","v":76639,"vw":3.910418},{"c":3.785,"h":3.95,"l":3.76,"n":662,"o":3.95,"t":"2024-11-20T05:00:00Z","v":40367,"vw":3.803491},{"c":3.95,"h":3.99,"l":3.8,"n":989,"o":3.8,"t":"2024-11-21T05:00:00Z","v":79907,"vw":3.935945},{"c":3.96,"h":4.0599,"l":3.94,"n":1219,"o":3.97,"t":"2024-11-22T05:00:00Z","v":110149,"vw":3.985858},{"c":3.95,"h":4.1,"l":3.95,"n":1219,"o":4.01,"t":"2024-11-25T05:00:00Z","v":120272,"vw":4.016563},{"c":3.92,"h":3.95,"l":3.8519,"n":1169,"o":3.95,"t":"2024-11-26T05:00:00Z","v":66726,"vw":3.912097},{"c":3.91,"h":4.01,"l":3.9,"n":1274,"o":3.99,"t":"2024-11-27T05:00:00Z","v":100362,"vw":3.927706},{"c":3.99,"h":4.02,"l":3.91,"n":811,"o":3.93,"t":"2024-11-29T05:00:00Z","v":59738,"vw":3.972549},{"c":4.25,"h":4.39,"l":4.05,"n":1832,"o":4.05,"t":"2024-12-02T05:00:00Z","v":188314,"vw":4.255872},{"c":4.24,"h":4.33,"l":4.13,"n":1832,"o":4.16,"t":"2024-12-03T05:00:00Z","v":134248,"vw":4.22764},{"c":4.19,"h":4.32,"l":4.13,"n":1209,"o":4.21,"t":"2024-12-04T05:00:00Z","v":97359,"vw":4.185388},{"c":3.97,"h":4.19,"l":3.95,"n":1249,"o":4.19,"t":"2024-12-05T05:00:00Z","v":87430,"vw":4.01393},{"c":3.94,"h":4.04,"l":3.91,"n":860,"o":3.96,"t":"2024-12-06T05:00:00Z","v":56828,"vw":3.960321},{"c":3.9,"h":4.07,"l":3.88,"n":1309,"o":3.95,"t":"2024-12-09T05:00:00Z","v":109703,"vw":3.936324},{"c":4,"h":4.11,"l":3.89,"n":1158,"o":3.9,"t":"2024-12-10T05:00:00Z","v":236783,"vw":3.938681},{"c":4.06,"h":4.18,"l":3.92,"n":1083,"o":4.06,"t":"2024-12-11T05:00:00Z","v":84501,"vw":4.075616},{"c":3.92,"h":4.0583,"l":3.92,"n":815,"o":4.05,"t":"2024-12-12T05:00:00Z","v":47972,"vw":3.971988},{"c":3.92,"h":3.97,"l":3.89,"n":970,"o":3.92,"t":"2024-12-13T05:00:00Z","v":72953,"vw":3.919111},{"c":3.91,"h":4,"l":3.88,"n":793,"o":3.96,"t":"2024-12-16T05:00:00Z","v":65025,"vw":3.91985},{"c":3.875,"h":3.92,"l":3.87,"n":1601,"o":3.9,"t":"2024-12-17T05:00:00Z","v":116958,"vw":3.895608},{"c":3.9,"h":3.98,"l":3.81,"n":1972,"o":3.92,"t":"2024-12-18T05:00:00Z","v":226736,"vw":3.887325},{"c":3.68,"h":3.96,"l":3.68,"n":1868,"o":3.9,"t":"2024-12-19T05:00:00Z","v":169720,"vw":3.842325},{"c":3.69,"h":3.78,"l":3.55,"n":1686,"o":3.64,"t":"2024-12-20T05:00:00Z","v":276430,"vw":3.692942},{"c":3.56,"h":3.77,"l":3.55,"n":1377,"o":3.69,"t":"2024-12-23T05:00:00Z","v":316866,"vw":3.71976},{"c":3.41,"h":3.57,"l":3.39,"n":328,"o":3.57,"t":"2024-12-24T05:00:00Z","v":20893,"vw":3.426391},{"c":3.45,"h":3.46,"l":3.32,"n":1050,"o":3.39,"t":"2024-12-26T05:00:00Z","v":111513,"vw":3.398272},{"c":3.38,"h":3.49,"l":3.28,"n":2099,"o":3.43,"t":"2024-12-27T05:00:00Z","v":181460,"vw":3.373361},{"c":3.45,"h":3.46,"l":3.27,"n":1735,"o":3.37,"t":"2024-12-30T05:00:00Z","v":157748,"vw":3.382843},{"c":3.27,"h":3.5,"l":3.26,"n":3354,"o":3.46,"t":"2024-12-31T05:00:00Z","v":317863,"vw":3.336748},{"c":3.16,"h":3.34,"l":3.06,"n":1690,"o":3.28,"t":"2025-01-02T05:00:00Z","v":247277,"vw":3.156813},{"c":3.3,"h":3.38,"l":3.22,"n":1283,"o":3.28,"t":"2025-01-03T05:00:00Z","v":114381,"vw":3.316203},{"c":3.18,"h":3.4,"l":3.17,"n":1358,"o":3.28,"t":"2025-01-06T05:00:00Z","v":101347,"vw":3.255833},{"c":2.89,"h":3.23,"l":2.87,"n":2320,"o":3.19,"t":"2025-01-07T05:00:00Z","v":217571,"vw":2.973977},{"c":2.65,"h":2.89,"l":2.64,"n":1786,"o":2.87,"t":"2025-01-08T05:00:00Z","v":175070,"vw":2.693927},{"c":2.45,"h":2.65,"l":2.45,"n":1729,"o":2.65,"t":"2025-01-10T05:00:00Z","v":184857,"vw":2.511967},{"c":2.4,"h":2.46,"l":2.38,"n":1082,"o":2.42,"t":"2025-01-13T05:00:00Z","v":76942,"vw":2.410821},{"c":2.69,"h":4.67,"l":2.45,"n":117815,"o":2.45,"t":"2025-01-14T05:00:00Z","v":25843609,"vw":3.693948},{"c":2.74,"h":2.95,"l":2.64,"n":6183,"o":2.64,"t":"2025-01-15T05:00:00Z","v":1019952,"vw":2.807793},{"c":2.6,"h":2.82,"l":2.59,"n":2906,"o":2.77,"t":"2025-01-16T05:00:00Z","v":367625,"vw":2.661577},{"c":2.65,"h":2.7,"l":2.56,"n":3560,"o":2.6,"t":"2025-01-17T05:00:00Z","v":464078,"vw":2.630433},{"c":2.77,"h":2.88,"l":2.6701,"n":3318,"o":2.7,"t":"2025-01-21T05:00:00Z","v":355409,"vw":2.789477},{"c":2.76,"h":2.9194,"l":2.7,"n":3165,"o":2.82,"t":"2025-01-22T05:00:00Z","v":332815,"vw":2.774839},{"c":2.96,"h":3.015,"l":2.76,"n":3770,"o":2.77,"t":"2025-01-23T05:00:00Z","v":454806,"vw":2.915508},{"c":3.11,"h":3.24,"l":2.97,"n":3660,"o":2.97,"t":"2025-01-24T05:00:00Z","v":454862,"vw":3.11867},{"c":3.23,"h":3.25,"l":3.035,"n":3285,"o":3.14,"t":"2025-01-27T05:00:00Z","v":577563,"vw":3.160571},{"c":3.2,"h":3.32,"l":3.03,"n":3426,"o":3.18,"t":"2025-01-28T05:00:00Z","v":346953,"vw":3.144794},{"c":3.29,"h":3.31,"l":3.18,"n":3231,"o":3.22,"t":"2025-01-29T05:00:00Z","v":252895,"vw":3.261471},{"c":3.16,"h":3.4,"l":3.16,"n":1917,"o":3.34,"t":"2025-01-30T05:00:00Z","v":164897,"vw":3.272879},{"c":3.04,"h":3.2,"l":3.01,"n":1861,"o":3.11,"t":"2025-01-31T05:00:00Z","v":179319,"vw":3.096632},{"c":3.03,"h":3.13,"l":2.96,"n":1576,"o":3.01,"t":"2025-02-03T05:00:00Z","v":182702,"vw":3.04394},{"c":3.12,"h":3.145,"l":2.96,"n":1496,"o":3,"t":"2025-02-04T05:00:00Z","v":139102,"vw":3.075009},{"c":3.33,"h":3.39,"l":3.09,"n":2038,"o":3.16,"t":"2025-02-05T05:00:00Z","v":353658,"vw":3.275309},{"c":3.22,"h":3.34,"l":3.2,"n":1254,"o":3.29,"t":"2025-02-06T05:00:00Z","v":149865,"vw":3.250799},{"c":3.14,"h":3.23,"l":3.12,"n":1300,"o":3.23,"t":"2025-02-07T05:00:00Z","v":98836,"vw":3.153906},{"c":3.37,"h":3.38,"l":3.12,"n":1975,"o":3.15,"t":"2025-02-10T05:00:00Z","v":230089,"vw":3.264312},{"c":3.21,"h":3.35,"l":3.17,"n":1482,"o":3.32,"t":"2025-02-11T05:00:00Z","v":128286,"vw":3.255313},{"c":3.19,"h":3.25,"l":3.17,"n":1315,"o":3.18,"t":"2025-02-12T05:00:00Z","v":124406,"vw":3.21017},{"c":3.31,"h":3.35,"l":3.16,"n":1947,"o":3.18,"t":"2025-02-13T05:00:00Z","v":221279,"vw":3.285661},{"c":3.48,"h":3.52,"l":3.275,"n":1932,"o":3.32,"t":"2025-02-14T05:00:00Z","v":311510,"vw":3.460969},{"c":3.3,"h":3.51,"l":3.28,"n":1795,"o":3.48,"t":"2025-02-18T05:00:00Z","v":99932,"vw":3.358263},{"c":3.27,"h":3.28,"l":3.115,"n":2097,"o":3.28,"t":"2025-02-19T05:00:00Z","v":125558,"vw":3.216255},{"c":3.16,"h":3.28,"l":3.13,"n":1857,"o":3.27,"t":"2025-02-20T05:00:00Z","v":164454,"vw":3.181326},{"c":2.89,"h":3.23,"l":2.87,"n":2470,"o":3.2,"t":"2025-02-21T05:00:00Z","v":270365,"vw":2.990935},{"c":2.91,"h":2.96,"l":2.83,"n":2408,"o":2.89,"t":"2025-02-24T05:00:00Z","v":314610,"vw":2.889039},{"c":3,"h":3.08,"l":2.9,"n":1973,"o":2.97,"t":"2025-02-25T05:00:00Z","v":151443,"vw":2.992793},{"c":3.07,"h":3.07,"l":2.97,"n":2289,"o":3.01,"t":"2025-02-26T05:00:00Z","v":75914,"vw":3.046131},{"c":3,"h":3.07,"l":2.985,"n":1215,"o":3.07,"t":"2025-02-27T05:00:00Z","v":202013,"vw":3.006918},{"c":3.05,"h":3.11,"l":2.98,"n":1516,"o":2.98,"t":"2025-02-28T05:00:00Z","v":123039,"vw":3.044261},{"c":2.79,"h":3.12,"l":2.78,"n":3067,"o":3.05,"t":"2025-03-03T05:00:00Z","v":284407,"vw":2.914582},{"c":2.71,"h":2.82,"l":2.66,"n":1333,"o":2.76,"t":"2025-03-04T05:00:00Z","v":186229,"vw":2.731599},{"c":2.7,"h":2.86,"l":2.65,"n":2587,"o":2.78,"t":"2025-03-05T05:00:00Z","v":200620,"vw":2.721756},{"c":2.59,"h":2.94,"l":2.53,"n":2968,"o":2.84,"t":"2025-03-06T05:00:00Z","v":328924,"vw":2.692802},{"c":2.72,"h":2.73,"l":2.57,"n":1468,"o":2.57,"t":"2025-03-07T05:00:00Z","v":161125,"vw":2.674509},{"c":2.69,"h":2.73,"l":2.63,"n":2252,"o":2.68,"t":"2025-03-10T04:00:00Z","v":202179,"vw":2.677744},{"c":2.63,"h":2.74,"l":2.57,"n":2343,"o":2.67,"t":"2025-03-11T04:00:00Z","v":230789,"vw":2.646743},{"c":2.55,"h":2.69,"l":2.545,"n":1330,"o":2.69,"t":"2025-03-12T04:00:00Z","v":168156,"vw":2.604453},{"c":2.44,"h":2.62,"l":2.43,"n":1756,"o":2.56,"t":"2025-03-13T04:00:00Z","v":120905,"vw":2.463357},{"c":2.51,"h":2.5891,"l":2.425,"n":1221,"o":2.48,"t":"2025-03-14T04:00:00Z","v":112201,"vw":2.514105},{"c":2.59,"h":2.6452,"l":2.5,"n":1518,"o":2.59,"t":"2025-03-17T04:00:00Z","v":140866,"vw":2.55492},{"c":2.55,"h":2.59,"l":2.475,"n":1337,"o":2.55,"t":"2025-03-18T04:00:00Z","v":99832,"vw":2.545982},{"c":2.63,"h":2.6699,"l":2.52,"n":2009,"o":2.56,"t":"2025-03-19T04:00:00Z","v":139723,"vw":2.614863},{"c":2.62,"h":2.67,"l":2.5548,"n":1822,"o":2.59,"t":"2025-03-20T04:00:00Z","v":68174,"vw":2.61776},{"c":2.56,"h":2.65,"l":2.51,"n":1265,"o":2.58,"t":"2025-03-21T04:00:00Z","v":295326,"vw":2.57725},{"c":2.63,"h":2.67,"l":2.5284,"n":1865,"o":2.62,"t":"2025-03-24T04:00:00Z","v":120876,"vw":2.626078},{"c":2.48,"h":2.6088,"l":2.47,"n":724,"o":2.58,"t":"2025-03-25T04:00:00Z","v":85044,"vw":2.530107},{"c":2.47,"h":2.5399,"l":2.38,"n":1037,"o":2.48,"t":"2025-03-26T04:00:00Z","v":107075,"vw":2.447941},{"c":2.48,"h":2.5191,"l":2.43,"n":828,"o":2.47,"t":"2025-03-27T04:00:00Z","v":69879,"vw":2.472756},{"c":2.45,"h":2.515,"l":2.3788,"n":2021,"o":2.49,"t":"2025-03-28T04:00:00Z","v":168122,"vw":2.435027},{"c":2.26,"h":2.42,"l":2.25,"n":1417,"o":2.42,"t":"2025-03-31T04:00:00Z","v":246872,"vw":2.314638},{"c":2.29,"h":2.455,"l":2.21,"n":1534,"o":2.25,"t":"2025-04-01T04:00:00Z","v":183514,"vw":2.265914},{"c":2.35,"h":2.37,"l":2.23,"n":1269,"o":2.23,"t":"2025-04-02T04:00:00Z","v":107925,"vw":2.329341},{"c":2.13,"h":2.2325,"l":2.075,"n":1505,"o":2.2,"t":"2025-04-03T04:00:00Z","v":210494,"vw":2.151871},{"c":2.05,"h":2.06,"l":1.92,"n":2077,"o":2.06,"t":"2025-04-04T04:00:00Z","v":202030,"vw":1.996614},{"c":2,"h":2.09,"l":1.86,"n":2042,"o":1.97,"t":"2025-04-07T04:00:00Z","v":203326,"vw":1.994654},{"c":1.99,"h":2.25,"l":1.905,"n":1626,"o":2.13,"t":"2025-04-08T04:00:00Z","v":219030,"vw":2.008284},{"c":2.11,"h":2.3692,"l":1.9855,"n":2922,"o":2.02,"t":"2025-04-09T04:00:00Z","v":289484,"vw":2.098643},{"c":1.92,"h":2.15,"l":1.88,"n":1500,"o":2.05,"t":"2025-04-10T04:00:00Z","v":194124,"vw":1.973272},{"c":1.89,"h":1.91,"l":1.8207,"n":1217,"o":1.9,"t":"2025-04-11T04:00:00Z","v":116767,"vw":1.868834},{"c":1.8,"h":2,"l":1.69,"n":1897,"o":1.95,"t":"2025-04-14T04:00:00Z","v":231897,"vw":1.78571},{"c":1.77,"h":1.8949,"l":1.755,"n":942,"o":1.8,"t":"2025-04-15T04:00:00Z","v":76598,"vw":1.803215},{"c":1.63,"h":1.793,"l":1.58,"n":2699,"o":1.78,"t":"2025-04-16T04:00:00Z","v":226794,"vw":1.638368},{"c":1.695,"h":1.76,"l":1.69,"n":2054,"o":1.74,"t":"2025-04-17T04:00:00Z","v":195626,"vw":1.716211},{"c":1.71,"h":1.72,"l":1.6,"n":2373,"o":1.7,"t":"2025-04-21T04:00:00Z","v":229940,"vw":1.676703},{"c":1.82,"h":1.86,"l":1.7366,"n":1983,"o":1.75,"t":"2025-04-22T04:00:00Z","v":175648,"vw":1.813435},{"c":1.82,"h":1.96,"l":1.74,"n":2502,"o":1.89,"t":"2025-04-23T04:00:00Z","v":319037,"vw":1.827441},{"c":1.94,"h":1.97,"l":1.81,"n":2429,"o":1.81,"t":"2025-04-24T04:00:00Z","v":149221,"vw":1.920883},{"c":1.9,"h":1.95,"l":1.89,"n":1803,"o":1.91,"t":"2025-04-25T04:00:00Z","v":117978,"vw":1.906243},{"c":1.86,"h":2.01,"l":1.85,"n":2778,"o":1.9,"t":"2025-04-28T04:00:00Z","v":233294,"vw":1.941996},{"c":1.9,"h":1.925,"l":1.76,"n":1451,"o":1.85,"t":"2025-04-29T04:00:00Z","v":138415,"vw":1.855892},{"c":2.01,"h":2.05,"l":1.82,"n":2761,"o":1.86,"t":"2025-04-30T04:00:00Z","v":259506,"vw":1.973518},{"c":1.9,"h":2.0558,"l":1.9,"n":1265,"o":2.02,"t":"2025-05-01T04:00:00Z","v":134782,"vw":1.960481},{"c":2.01,"h":2.05,"l":1.95,"n":1277,"o":1.95,"t":"2025-05-02T04:00:00Z","v":144399,"vw":2.007012},{"c":1.96,"h":1.985,"l":1.91,"n":1436,"o":1.98,"t":"2025-05-05T04:00:00Z","v":109343,"vw":1.948565},{"c":1.885,"h":1.94,"l":1.81,"n":1059,"o":1.91,"t":"2025-05-06T04:00:00Z","v":109672,"vw":1.875552},{"c":1.83,"h":1.989,"l":1.81,"n":2174,"o":1.9,"t":"2025-05-07T04:00:00Z","v":160773,"vw":1.860573},{"c":1.635,"h":1.88,"l":1.62,"n":2761,"o":1.76,"t":"2025-05-08T04:00:00Z","v":690342,"vw":1.693925},{"c":1.71,"h":1.71,"l":1.62,"n":1273,"o":1.62,"t":"2025-05-09T04:00:00Z","v":423009,"vw":1.654615},{"c":1.88,"h":1.93,"l":1.8,"n":2186,"o":1.85,"t":"2025-05-12T04:00:00Z","v":166835,"vw":1.857282},{"c":2.19,"h":2.2,"l":1.92,"n":2174,"o":1.92,"t":"2025-05-13T04:00:00Z","v":274481,"vw":2.094214},{"c":2.03,"h":2.23,"l":2.02,"n":1285,"o":2.14,"t":"2025-05-14T04:00:00Z","v":171110,"vw":2.117456},{"c":2.23,"h":2.3,"l":2.07,"n":1780,"o":2.13,"t":"2025-05-15T04:00:00Z","v":234344,"vw":2.19977},{"c":2.34,"h":2.36,"l":2.22,"n":1681,"o":2.25,"t":"2025-05-16T04:00:00Z","v":196706,"vw":2.294889},{"c":2.2,"h":2.32,"l":2.12,"n":953,"o":2.32,"t":"2025-05-19T04:00:00Z","v":109606,"vw":2.226752},{"c":2.14,"h":2.2164,"l":2.11,"n":1693,"o":2.21,"t":"2025-05-20T04:00:00Z","v":121769,"vw":2.154529},{"c":1.97,"h":2.11,"l":1.96,"n":1923,"o":2.11,"t":"2025-05-21T04:00:00Z","v":167808,"vw":2.00934},{"c":1.9,"h":1.99,"l":1.9,"n":1504,"o":1.95,"t":"2025-05-22T04:00:00Z","v":109680,"vw":1.939174},{"c":1.93,"h":1.9493,"l":1.831,"n":2623,"o":1.9,"t":"2025-05-23T04:00:00Z","v":208598,"vw":1.898834},{"c":2.13,"h":2.14,"l":1.96,"n":1373,"o":1.99,"t":"2025-05-27T04:00:00Z","v":137834,"vw":2.07667},{"c":2.03,"h":2.19,"l":1.975,"n":2241,"o":2.12,"t":"2025-05-28T04:00:00Z","v":224306,"vw":2.042063},{"c":2.01,"h":2.115,"l":1.92,"n":2548,"o":2.06,"t":"2025-05-29T04:00:00Z","v":192030,"vw":1.984373},{"c":2.05,"h":2.0899,"l":2,"n":2459,"o":2,"t":"2025-05-30T04:00:00Z","v":165736,"vw":2.025272},{"c":2.2,"h":2.23,"l":2.01,"n":1696,"o":2.01,"t":"2025-06-02T04:00:00Z","v":170515,"vw":2.142028},{"c":2.15,"h":2.375,"l":2.115,"n":2821,"o":2.24,"t":"2025-06-03T04:00:00Z","v":241903,"vw":2.252283},{"c":2.05,"h":2.2111,"l":1.96,"n":1642,"o":2.19,"t":"2025-06-04T04:00:00Z","v":269756,"vw":2.015944},{"c":2.03,"h":2.0693,"l":1.96,"n":1765,"o":2.05,"t":"2025-06-05T04:00:00Z","v":222526,"vw":2.01113},{"c":2.11,"h":2.135,"l":2.01,"n":1733,"o":2.09,"t":"2025-06-06T04:00:00Z","v":181607,"vw":2.090366},{"c":2.16,"h":2.19,"l":2.1,"n":1908,"o":2.1,"t":"2025-06-09T04:00:00Z","v":141695,"vw":2.140802},{"c":2.19,"h":2.2,"l":2.12,"n":2010,"o":2.16,"t":"2025-06-10T04:00:00Z","v":159026,"vw":2.174483},{"c":2.16,"h":2.21,"l":2.15,"n":2402,"o":2.21,"t":"2025-06-11T04:00:00Z","v":217515,"vw":2.175342},{"c":1.96,"h":2.145,"l":1.94,"n":3196,"o":2.14,"t":"2025-06-12T04:00:00Z","v":273002,"vw":2.015618},{"c":1.93,"h":1.97,"l":1.82,"n":3301,"o":1.93,"t":"2025-06-13T04:00:00Z","v":440164,"vw":1.899533},{"c":1.99,"h":1.99,"l":1.89,"n":3271,"o":1.93,"t":"2025-06-16T04:00:00Z","v":221558,"vw":1.966808},{"c":1.87,"h":1.9699,"l":1.87,"n":1787,"o":1.96,"t":"2025-06-17T04:00:00Z","v":239367,"vw":1.910977},{"c":2.05,"h":2.1,"l":1.865,"n":2091,"o":1.88,"t":"2025-06-18T04:00:00Z","v":257535,"vw":2.003727},{"c":1.97,"h":2.08,"l":1.965,"n":2618,"o":2.07,"t":"2025-06-20T04:00:00Z","v":237512,"vw":2.015748},{"c":2.04,"h":2.08,"l":1.96,"n":2071,"o":1.96,"t":"2025-06-23T04:00:00Z","v":195947,"vw":2.028347},{"c":2.12,"h":2.125,"l":2.025,"n":3334,"o":2.06,"t":"2025-06-24T04:00:00Z","v":224938,"vw":2.084713},{"c":1.95,"h":2.14,"l":1.91,"n":2975,"o":2.14,"t":"2025-06-25T04:00:00Z","v":265538,"vw":2.009899},{"c":1.95,"h":1.98,"l":1.8,"n":6523,"o":1.96,"t":"2025-06-26T04:00:00Z","v":846615,"vw":1.87741},{"c":1.95,"h":2.005,"l":1.9,"n":3835,"o":1.95,"t":"2025-06-27T04:00:00Z","v":6014529,"vw":1.95077},{"c":2.1,"h":2.13,"l":1.98,"n":2956,"o":2,"t":"2025-06-30T04:00:00Z","v":223053,"vw":2.068174},{"c":2.15,"h":2.23,"l":2.04,"n":1781,"o":2.1,"t":"2025-07-01T04:00:00Z","v":164293,"vw":2.1798},{"c":2.28,"h":2.32,"l":2.155,"n":2195,"o":2.17,"t":"2025-07-02T04:00:00Z","v":217011,"vw":2.263714},{"c":2.31,"h":2.37,"l":2.285,"n":1800,"o":2.3,"t":"2025-07-03T04:00:00Z","v":143725,"vw":2.326897},{"c":2.18,"h":2.315,"l":2.17,"n":996,"o":2.28,"t":"2025-07-07T04:00:00Z","v":84807,"vw":2.21231},{"c":2.21,"h":2.29,"l":2.18,"n":1070,"o":2.18,"t":"2025-07-08T04:00:00Z","v":95142,"vw":2.245582},{"c":2.18,"h":2.3,"l":2.17,"n":656,"o":2.2119,"t":"2025-07-09T04:00:00Z","v":47418,"vw":2.200356},{"c":2.14,"h":2.23,"l":2.13,"n":747,"o":2.16,"t":"2025-07-10T04:00:00Z","v":58256,"vw":2.167133},{"c":2.11,"h":2.13,"l":2.08,"n":1121,"o":2.11,"t":"2025-07-11T04:00:00Z","v":92198,"vw":2.104306},{"c":2.16,"h":2.16,"l":2.09,"n":487,"o":2.11,"t":"2025-07-14T04:00:00Z","v":37455,"vw":2.12575},{"c":2.03,"h":2.18,"l":2.03,"n":687,"o":2.14,"t":"2025-07-15T04:00:00Z","v":80036,"vw":2.08564},{"c":2.09,"h":2.1,"l":2.015,"n":784,"o":2.07,"t":"2025-07-16T04:00:00Z","v":84129,"vw":2.060277},{"c":2.07,"h":2.155,"l":2.07,"n":930,"o":2.09,"t":"2025-07-17T04:00:00Z","v":87455,"vw":2.104661},{"c":1.98,"h":2.09,"l":1.97,"n":1054,"o":2.09,"t":"2025-07-18T04:00:00Z","v":181510,"vw":2.011759},{"c":2.01,"h":2.1493,"l":1.96,"n":859,"o":2.01,"t":"2025-07-21T04:00:00Z","v":89247,"vw":2.00563},{"c":2.08,"h":2.11,"l":2,"n":995,"o":2.05,"t":"2025-07-22T04:00:00Z","v":127671,"vw":2.072188},{"c":2.21,"h":2.26,"l":2.07,"n":1180,"o":2.11,"t":"2025-07-23T04:00:00Z","v":142802,"vw":2.163873},{"c":2.13,"h":2.19,"l":2.11,"n":635,"o":2.19,"t":"2025-07-24T04:00:00Z","v":46580,"vw":2.136059},{"c":2.18,"h":2.205,"l":2.1,"n":937,"o":2.13,"t":"2025-07-25T04:00:00Z","v":99965,"vw":2.147222},{"c":2.13,"h":2.1803,"l":2.13,"n":524,"o":2.18,"t":"2025-07-28T04:00:00Z","v":62311,"vw":2.158328},{"c":2.02,"h":2.1299,"l":2.02,"n":958,"o":2.11,"t":"2025-07-29T04:00:00Z","v":97786,"vw":2.05911},{"c":1.95,"h":2.1,"l":1.94,"n":1424,"o":2.04,"t":"2025-07-30T04:00:00Z","v":153577,"vw":1.988772},{"c":1.95,"h":2.09,"l":1.95,"n":1397,"o":2.04,"t":"2025-07-31T04:00:00Z","v":175657,"vw":1.997117},{"c":2,"h":2.02,"l":1.86,"n":1601,"o":1.93,"t":"2025-08-01T04:00:00Z","v":380824,"vw":1.922434},{"c":2.18,"h":2.24,"l":2.004,"n":1235,"o":2.04,"t":"2025-08-04T04:00:00Z","v":160687,"vw":2.137694},{"c":2.14,"h":2.2,"l":2.11,"n":1274,"o":2.19,"t":"2025-08-05T04:00:00Z","v":105858,"vw":2.153336},{"c":2.14,"h":2.2252,"l":2.11,"n":1111,"o":2.11,"t":"2025-08-06T04:00:00Z","v":114689,"vw":2.167559},{"c":2.2,"h":2.2293,"l":2.13,"n":1394,"o":2.15,"t":"2025-08-07T04:00:00Z","v":150299,"vw":2.179583},{"c":2.12,"h":2.2,"l":2.1,"n":1120,"o":2.19,"t":"2025-08-08T04:00:00Z","v":131151,"vw":2.126066},{"c":2.16,"h":2.16,"l":2.0701,"n":875,"o":2.13,"t":"2025-08-11T04:00:00Z","v":86859,"vw":2.128772},{"c":2.4,"h":2.405,"l":2.125,"n":933,"o":2.18,"t":"2025-08-12T04:00:00Z","v":199395,"vw":2.301757},{"c":2.45,"h":2.48,"l":2.33,"n":1139,"o":2.4,"t":"2025-08-13T04:00:00Z","v":96146,"vw":2.404598},{"c":2.42,"h":2.44,"l":2.3096,"n":676,"o":2.41,"t":"2025-08-14T04:00:00Z","v":89871,"vw":2.370447},{"c":2.3,"h":2.4237,"l":2.292,"n":852,"o":2.395,"t":"2025-08-15T04:00:00Z","v":118699,"vw":2.34332},{"c":2.29,"h":2.34,"l":2.27,"n":665,"o":2.31,"t":"2025-08-18T04:00:00Z","v":55108,"vw":2.290165},{"c":2.3,"h":2.39,"l":2.24,"n":776,"o":2.29,"t":"2025-08-19T04:00:00Z","v":100756,"vw":2.29275},{"c":2.3,"h":2.38,"l":2.27,"n":687,"o":2.27,"t":"2025-08-20T04:00:00Z","v":66549,"vw":2.317674},{"c":2.34,"h":2.38,"l":2.29,"n":296,"o":2.29,"t":"2025-08-21T04:00:00Z","v":22443,"vw":2.344582},{"c":2.4,"h":2.45,"l":2.38,"n":357,"o":2.38,"t":"2025-08-22T04:00:00Z","v":38262,"vw":2.423306},{"c":2.44,"h":2.47,"l":2.3,"n":492,"o":2.35,"t":"2025-08-25T04:00:00Z","v":47037,"vw":2.401243},{"c":2.42,"h":2.4747,"l":2.41,"n":583,"o":2.42,"t":"2025-08-26T04:00:00Z","v":56316,"vw":2.435076},{"c":2.55,"h":2.63,"l":2.42,"n":639,"o":2.43,"t":"2025-08-27T04:00:00Z","v":128707,"vw":2.543311},{"c":2.46,"h":2.59,"l":2.42,"n":701,"o":2.59,"t":"2025-08-28T04:00:00Z","v":86155,"vw":2.466311},{"c":2.57,"h":2.58,"l":2.4101,"n":314,"o":2.46,"t":"2025-08-29T04:00:00Z","v":37603,"vw":2.517766},{"c":2.5,"h":2.54,"l":2.485,"n":642,"o":2.54,"t":"2025-09-02T04:00:00Z","v":30525,"vw":2.516944},{"c":2.44,"h":2.55,"l":2.43,"n":614,"o":2.49,"t":"2025-09-03T04:00:00Z","v":35733,"vw":2.47708},{"c":2.61,"h":2.62,"l":2.4126,"n":584,"o":2.45,"t":"2025-09-04T04:00:00Z","v":65964,"vw":2.537602},{"c":2.49,"h":2.63,"l":2.49,"n":569,"o":2.63,"t":"2025-09-05T04:00:00Z","v":66065,"vw":2.56538},{"c":2.51,"h":2.54,"l":2.4,"n":1009,"o":2.47,"t":"2025-09-08T04:00:00Z","v":101848,"vw":2.491846},{"c":2.39,"h":2.52,"l":2.39,"n":552,"o":2.52,"t":"2025-09-09T04:00:00Z","v":43648,"vw":2.424531},{"c":2.4,"h":2.45,"l":2.38,"n":535,"o":2.43,"t":"2025-09-10T04:00:00Z","v":51987,"vw":2.412483},{"c":2.33,"h":2.42,"l":2.31,"n":808,"o":2.37,"t":"2025-09-11T04:00:00Z","v":67594,"vw":2.359584},{"c":2.32,"h":2.35,"l":2.27,"n":544,"o":2.34,"t":"2025-09-12T04:00:00Z","v":42444,"vw":2.318337},{"c":2.35,"h":2.465,"l":2.33,"n":681,"o":2.35,"t":"2025-09-15T04:00:00Z","v":105151,"vw":2.405991},{"c":2.31,"h":2.41,"l":2.3,"n":463,"o":2.38,"t":"2025-09-16T04:00:00Z","v":46707,"vw":2.324441},{"c":2.27,"h":2.4,"l":2.26,"n":567,"o":2.29,"t":"2025-09-17T04:00:00Z","v":43640,"vw":2.306955},{"c":2.3,"h":2.36,"l":2.26,"n":1387,"o":2.26,"t":"2025-09-18T04:00:00Z","v":159656,"vw":2.312818},{"c":2.24,"h":2.34,"l":2.23,"n":776,"o":2.34,"t":"2025-09-19T04:00:00Z","v":107759,"vw":2.271895},{"c":2.16,"h":2.26,"l":2.15,"n":989,"o":2.24,"t":"2025-09-22T04:00:00Z","v":142696,"vw":2.196356},{"c":2.2,"h":2.2993,"l":2.15,"n":657,"o":2.15,"t":"2025-09-23T04:00:00Z","v":61319,"vw":2.217267},{"c":2.21,"h":2.2847,"l":2.17,"n":248,"o":2.17,"t":"2025-09-24T04:00:00Z","v":18395,"vw":2.217251},{"c":2.18,"h":2.23,"l":2.1417,"n":1108,"o":2.2,"t":"2025-09-25T04:00:00Z","v":156812,"vw":2.199754},{"c":2.17,"h":2.2034,"l":2.14,"n":412,"o":2.19,"t":"2025-09-26T04:00:00Z","v":55784,"vw":2.169289},{"c":2.11,"h":2.16,"l":2.1,"n":268,"o":2.16,"t":"2025-09-29T04:00:00Z","v":55798,"vw":2.123284},{"c":2.06,"h":2.13,"l":2.03,"n":680,"o":2.11,"t":"2025-09-30T04:00:00Z","v":93599,"vw":2.074782},{"c":2.04,"h":2.1392,"l":2.03,"n":244,"o":2.03,"t":"2025-10-01T04:00:00Z","v":19766,"vw":2.057455},{"c":1.95,"h":2.105,"l":1.94,"n":545,"o":2.03,"t":"2025-10-02T04:00:00Z","v":105522,"vw":1.994931},{"c":1.95,"h":2.023,"l":1.93,"n":1277,"o":2,"t":"2025-10-03T04:00:00Z","v":235431,"vw":1.966436},{"c":1.99,"h":2.1,"l":1.965,"n":1253,"o":1.99,"t":"2025-10-06T04:00:00Z","v":151480,"vw":2.018368},{"c":1.97,"h":2.09,"l":1.95,"n":632,"o":2.05,"t":"2025-10-07T04:00:00Z","v":82028,"vw":2.014744},{"c":1.92,"h":2.0591,"l":1.9,"n":952,"o":1.97,"t":"2025-10-08T04:00:00Z","v":171081,"vw":1.937152},{"c":1.91,"h":1.9899,"l":1.89,"n":708,"o":1.9,"t":"2025-10-09T04:00:00Z","v":120889,"vw":1.928422},{"c":1.82,"h":1.95,"l":1.81,"n":1401,"o":1.95,"t":"2025-10-10T04:00:00Z","v":203184,"vw":1.861007},{"c":1.89,"h":1.99,"l":1.89,"n":849,"o":1.98,"t":"2025-10-13T04:00:00Z","v":93649,"vw":1.930558},{"c":1.87,"h":1.97,"l":1.87,"n":912,"o":1.91,"t":"2025-10-14T04:00:00Z","v":96071,"vw":1.915483},{"c":1.87,"h":1.955,"l":1.85,"n":798,"o":1.93,"t":"2025-10-15T04:00:00Z","v":120313,"vw":1.895946},{"c":1.81,"h":1.9,"l":1.8,"n":858,"o":1.88,"t":"2025-10-16T04:00:00Z","v":78199,"vw":1.825132},{"c":1.75,"h":1.881,"l":1.73,"n":954,"o":1.82,"t":"2025-10-17T04:00:00Z","v":126967,"vw":1.760026},{"c":1.86,"h":1.9199,"l":1.82,"n":309,"o":1.82,"t":"2025-10-20T04:00:00Z","v":40901,"vw":1.864066},{"c":1.82,"h":1.87,"l":1.81,"n":270,"o":1.86,"t":"2025-10-21T04:00:00Z","v":38025,"vw":1.841299},{"c":1.79,"h":1.8655,"l":1.78,"n":680,"o":1.81,"t":"2025-10-22T04:00:00Z","v":58595,"vw":1.801219},{"c":1.79,"h":1.88,"l":1.78,"n":492,"o":1.85,"t":"2025-10-23T04:00:00Z","v":56928,"vw":1.806195},{"c":1.82,"h":1.87,"l":1.82,"n":494,"o":1.84,"t":"2025-10-24T04:00:00Z","v":66999,"vw":1.846395},{"c":1.92,"h":1.95,"l":1.81,"n":881,"o":1.85,"t":"2025-10-27T04:00:00Z","v":169086,"vw":1.865207},{"c":1.88,"h":1.95,"l":1.88,"n":687,"o":1.93,"t":"2025-10-28T04:00:00Z","v":43308,"vw":1.913936},{"c":1.9,"h":1.98,"l":1.88,"n":1364,"o":1.93,"t":"2025-10-29T04:00:00Z","v":289455,"vw":1.93506},{"c":1.63,"h":1.71,"l":1.57,"n":1785,"o":1.71,"t":"2025-10-30T04:00:00Z","v":424983,"vw":1.630265},{"c":1.71,"h":1.74,"l":1.59,"n":1088,"o":1.63,"t":"2025-10-31T04:00:00Z","v":184431,"vw":1.653404},{"c":1.85,"h":1.85,"l":1.7,"n":1263,"o":1.71,"t":"2025-11-03T05:00:00Z","v":219923,"vw":1.789071},{"c":1.8,"h":1.89,"l":1.76,"n":746,"o":1.78,"t":"2025-11-04T05:00:00Z","v":173197,"vw":1.809929},{"c":1.79,"h":1.87,"l":1.78,"n":703,"o":1.8,"t":"2025-11-05T05:00:00Z","v":115391,"vw":1.821218},{"c":1.7,"h":1.7899,"l":1.68,"n":608,"o":1.78,"t":"2025-11-06T05:00:00Z","v":100725,"vw":1.726142},{"c":1.66,"h":1.685,"l":1.62,"n":477,"o":1.68,"t":"2025-11-07T05:00:00Z","v":72860,"vw":1.642462},{"c":1.58,"h":1.7622,"l":1.51,"n":1163,"o":1.68,"t":"2025-11-10T05:00:00Z","v":117197,"vw":1.596075},{"c":1.56,"h":1.59,"l":1.535,"n":1226,"o":1.58,"t":"2025-11-11T05:00:00Z","v":256091,"vw":1.554918},{"c":1.51,"h":1.635,"l":1.49,"n":1359,"o":1.58,"t":"2025-11-12T05:00:00Z","v":350277,"vw":1.560772},{"c":1.49,"h":1.5528,"l":1.46,"n":963,"o":1.51,"t":"2025-11-13T05:00:00Z","v":150701,"vw":1.48903},{"c":1.45,"h":1.51,"l":1.415,"n":1389,"o":1.46,"t":"2025-11-14T05:00:00Z","v":375213,"vw":1.44979},{"c":1.41,"h":1.55,"l":1.41,"n":2347,"o":1.52,"t":"2025-11-17T05:00:00Z","v":317996,"vw":1.466006},{"c":1.34,"h":1.45,"l":1.315,"n":1987,"o":1.42,"t":"2025-11-18T05:00:00Z","v":418694,"vw":1.371171},{"c":1.27,"h":1.36,"l":1.26,"n":1214,"o":1.33,"t":"2025-11-19T05:00:00Z","v":208670,"vw":1.289028},{"c":1.28,"h":1.2925,"l":1.2,"n":935,"o":1.27,"t":"2025-11-20T05:00:00Z","v":179373,"vw":1.249289},{"c":1.25,"h":1.305,"l":1.24,"n":920,"o":1.29,"t":"2025-11-21T05:00:00Z","v":162046,"vw":1.266769},{"c":1.29,"h":1.46,"l":1.26,"n":3234,"o":1.26,"t":"2025-11-24T05:00:00Z","v":677721,"vw":1.343043},{"c":1.355,"h":1.4398,"l":1.3,"n":1883,"o":1.31,"t":"2025-11-25T05:00:00Z","v":421931,"vw":1.363345},{"c":1.25,"h":1.37,"l":1.22,"n":3201,"o":1.37,"t":"2025-11-26T05:00:00Z","v":694786,"vw":1.279366},{"c":1.27,"h":1.3,"l":1.25,"n":829,"o":1.26,"t":"2025-11-28T05:00:00Z","v":148410,"vw":1.270059},{"c":1.22,"h":1.32,"l":1.22,"n":2473,"o":1.27,"t":"2025-12-01T05:00:00Z","v":468216,"vw":1.252167},{"c":1.24,"h":1.3694,"l":1.24,"n":1979,"o":1.26,"t":"2025-12-02T05:00:00Z","v":522433,"vw":1.295578},{"c":1.27,"h":1.2921,"l":1.24,"n":1515,"o":1.2921,"t":"2025-12-03T05:00:00Z","v":335976,"vw":1.259731},{"c":1.27,"h":1.35,"l":1.25,"n":3378,"o":1.28,"t":"2025-12-04T05:00:00Z","v":527578,"vw":1.289181},{"c":1.22,"h":1.28,"l":1.2,"n":1818,"o":1.26,"t":"2025-12-05T05:00:00Z","v":371532,"vw":1.235126},{"c":1.16,"h":1.24,"l":1.1,"n":2206,"o":1.24,"t":"2025-12-08T05:00:00Z","v":741827,"vw":1.182283},{"c":1.19,"h":1.21,"l":1.16,"n":1267,"o":1.18,"t":"2025-12-09T05:00:00Z","v":275661,"vw":1.19812},{"c":1.14,"h":1.2499,"l":1.13,"n":3637,"o":1.21,"t":"2025-12-10T05:00:00Z","v":1573837,"vw":1.191311},{"c":1.19,"h":1.22,"l":1.115,"n":3353,"o":1.15,"t":"2025-12-11T05:00:00Z","v":693146,"vw":1.156456},{"c":1.27,"h":1.4494,"l":1.21,"n":4342,"o":1.31,"t":"2025-12-12T05:00:00Z","v":650416,"vw":1.30106},{"c":1.26,"h":1.27,"l":1.17,"n":2715,"o":1.27,"t":"2025-12-15T05:00:00Z","v":425960,"vw":1.216441},{"c":1.22,"h":1.29,"l":1.18,"n":1508,"o":1.26,"t":"2025-12-16T05:00:00Z","v":292807,"vw":1.221599},{"c":1.2,"h":1.21,"l":1.15,"n":1655,"o":1.21,"t":"2025-12-17T05:00:00Z","v":192681,"vw":1.181384},{"c":1.18,"h":1.24,"l":1.15,"n":2247,"o":1.2,"t":"2025-12-18T05:00:00Z","v":1037504,"vw":1.17044},{"c":1.19,"h":1.19,"l":1.15,"n":2402,"o":1.17,"t":"2025-12-19T05:00:00Z","v":614938,"vw":1.175234},{"c":1.21,"h":1.23,"l":1.16,"n":1402,"o":1.18,"t":"2025-12-22T05:00:00Z","v":236763,"vw":1.203049},{"c":1.15,"h":1.225,"l":1.15,"n":2134,"o":1.2,"t":"2025-12-23T05:00:00Z","v":375490,"vw":1.184558},{"c":1.19,"h":1.2,"l":1.15,"n":1068,"o":1.15,"t":"2025-12-24T05:00:00Z","v":141121,"vw":1.17828},{"c":1.36,"h":1.39,"l":1.2,"n":6146,"o":1.2,"t":"2025-12-26T05:00:00Z","v":1086292,"vw":1.312264},{"c":1.26,"h":1.42,"l":1.23,"n":2694,"o":1.37,"t":"2025-12-29T05:00:00Z","v":615518,"vw":1.291587},{"c":1.22,"h":1.29,"l":1.21,"n":1342,"o":1.24,"t":"2025-12-30T05:00:00Z","v":374551,"vw":1.230692},{"c":1.28,"h":1.29,"l":1.2,"n":1477,"o":1.24,"t":"2025-12-31T05:00:00Z","v":295494,"vw":1.254161},{"c":1.34,"h":1.35,"l":1.27,"n":1247,"o":1.27,"t":"2026-01-02T05:00:00Z","v":246432,"vw":1.312008},{"c":1.34,"h":1.4,"l":1.3209,"n":1354,"o":1.34,"t":"2026-01-05T05:00:00Z","v":346650,"vw":1.35741},{"c":1.3,"h":1.36,"l":1.29,"n":1564,"o":1.36,"t":"2026-01-06T05:00:00Z","v":336635,"vw":1.311209},{"c":1.29,"h":1.3464,"l":1.27,"n":1262,"o":1.32,"t":"2026-01-07T05:00:00Z","v":193849,"vw":1.29599},{"c":1.32,"h":1.33,"l":1.26,"n":1371,"o":1.29,"t":"2026-01-08T05:00:00Z","v":339337,"vw":1.292852},{"c":1.37,"h":1.39,"l":1.34,"n":1408,"o":1.34,"t":"2026-01-09T05:00:00Z","v":158732,"vw":1.363403},{"c":1.44,"h":1.44,"l":1.3301,"n":1377,"o":1.38,"t":"2026-01-12T05:00:00Z","v":256352,"vw":1.411426},{"c":1.47,"h":1.5,"l":1.37,"n":2009,"o":1.45,"t":"2026-01-13T05:00:00Z","v":475324,"vw":1.453196},{"c":1.47,"h":1.5399,"l":1.4201,"n":1314,"o":1.49,"t":"2026-01-14T05:00:00Z","v":240223,"vw":1.458652},{"c":1.46,"h":1.5,"l":1.4,"n":2295,"o":1.48,"t":"2026-01-15T05:00:00Z","v":538752,"vw":1.452618},{"c":1.45,"h":1.485,"l":1.42,"n":1010,"o":1.46,"t":"2026-01-16T05:00:00Z","v":125804,"vw":1.459282},{"c":1.48,"h":1.505,"l":1.42,"n":1458,"o":1.45,"t":"2026-01-20T05:00:00Z","v":338096,"vw":1.458679},{"c":1.56,"h":1.645,"l":1.48,"n":2399,"o":1.53,"t":"2026-01-21T05:00:00Z","v":502039,"vw":1.57402},{"c":1.61,"h":1.67,"l":1.575,"n":1424,"o":1.58,"t":"2026-01-22T05:00:00Z","v":383813,"vw":1.631032},{"c":1.52,"h":1.62,"l":1.49,"n":1293,"o":1.62,"t":"2026-01-23T05:00:00Z","v":304540,"vw":1.547333},{"c":1.52,"h":1.5887,"l":1.46,"n":1602,"o":1.53,"t":"2026-01-26T05:00:00Z","v":350601,"vw":1.515347},{"c":1.52,"h":1.5699,"l":1.4642,"n":1858,"o":1.51,"t":"2026-01-27T05:00:00Z","v":319016,"vw":1.502741},{"c":1.51,"h":1.57,"l":1.47,"n":2332,"o":1.53,"t":"2026-01-28T05:00:00Z","v":1012083,"vw":1.518161},{"c":1.52,"h":1.55,"l":1.4702,"n":993,"o":1.52,"t":"2026-01-29T05:00:00Z","v":113894,"vw":1.503409},{"c":1.49,"h":1.5699,"l":1.48,"n":821,"o":1.5,"t":"2026-01-30T05:00:00Z","v":169998,"vw":1.501689},{"c":1.52,"h":1.5451,"l":1.4599,"n":1487,"o":1.5,"t":"2026-02-02T05:00:00Z","v":198807,"vw":1.517151},{"c":1.57,"h":1.59,"l":1.515,"n":1650,"o":1.55,"t":"2026-02-03T05:00:00Z","v":274045,"vw":1.551263},{"c":1.6,"h":1.65,"l":1.565,"n":1355,"o":1.57,"t":"2026-02-04T05:00:00Z","v":183189,"vw":1.614119},{"c":1.54,"h":1.64,"l":1.51,"n":1274,"o":1.6,"t":"2026-02-05T05:00:00Z","v":1305362,"vw":1.545997},{"c":1.63,"h":1.67,"l":1.55,"n":2090,"o":1.57,"t":"2026-02-06T05:00:00Z","v":469926,"vw":1.632315},{"c":1.72,"h":1.74,"l":1.6,"n":2265,"o":1.61,"t":"2026-02-09T05:00:00Z","v":332889,"vw":1.686195},{"c":1.74,"h":1.8,"l":1.71,"n":2006,"o":1.73,"t":"2026-02-10T05:00:00Z","v":346754,"vw":1.767},{"c":1.72,"h":1.77,"l":1.61,"n":1800,"o":1.77,"t":"2026-02-11T05:00:00Z","v":381293,"vw":1.676701},{"c":1.71,"h":1.79,"l":1.64,"n":1215,"o":1.72,"t":"2026-02-12T05:00:00Z","v":117378,"vw":1.681411},{"c":1.72,"h":1.8,"l":1.67,"n":2580,"o":1.71,"t":"2026-02-13T05:00:00Z","v":281709,"vw":1.766769},{"c":1.68,"h":1.776,"l":1.6004,"n":1951,"o":1.75,"t":"2026-02-17T05:00:00Z","v":278601,"vw":1.658675},{"c":1.69,"h":1.73,"l":1.655,"n":932,"o":1.69,"t":"2026-02-18T05:00:00Z","v":137479,"vw":1.68232},{"c":1.68,"h":1.6985,"l":1.64,"n":1330,"o":1.67,"t":"2026-02-19T05:00:00Z","v":131222,"vw":1.666237},{"c":1.64,"h":1.69,"l":1.62,"n":1669,"o":1.67,"t":"2026-02-20T05:00:00Z","v":261472,"vw":1.658606},{"c":1.53,"h":1.615,"l":1.495,"n":1511,"o":1.6,"t":"2026-02-23T05:00:00Z","v":237017,"vw":1.545964},{"c":1.54,"h":1.59,"l":1.52,"n":859,"o":1.54,"t":"2026-02-24T05:00:00Z","v":159240,"vw":1.560597},{"c":1.5,"h":1.56,"l":1.46,"n":961,"o":1.56,"t":"2026-02-25T05:00:00Z","v":113385,"vw":1.50226},{"c":1.5,"h":1.52,"l":1.46,"n":905,"o":1.51,"t":"2026-02-26T05:00:00Z","v":89476,"vw":1.484739},{"c":1.51,"h":1.51,"l":1.45,"n":1127,"o":1.48,"t":"2026-02-27T05:00:00Z","v":131672,"vw":1.480566},{"c":1.48,"h":1.5899,"l":1.45,"n":1349,"o":1.5,"t":"2026-03-02T05:00:00Z","v":153644,"vw":1.497389},{"c":1.49,"h":1.52,"l":1.43,"n":2145,"o":1.5,"t":"2026-03-03T05:00:00Z","v":317991,"vw":1.484416},{"c":1.53,"h":1.55,"l":1.49,"n":1532,"o":1.5,"t":"2026-03-04T05:00:00Z","v":308328,"vw":1.52407},{"c":1.45,"h":1.63,"l":1.43,"n":2122,"o":1.45,"t":"2026-03-05T05:00:00Z","v":543414,"vw":1.504458},{"c":1.36,"h":1.42,"l":1.33,"n":1823,"o":1.4,"t":"2026-03-06T05:00:00Z","v":280859,"vw":1.361771},{"c":1.28,"h":1.39,"l":1.265,"n":1713,"o":1.34,"t":"2026-03-09T04:00:00Z","v":418010,"vw":1.315795},{"c":1.3,"h":1.35,"l":1.25,"n":1226,"o":1.28,"t":"2026-03-10T04:00:00Z","v":267467,"vw":1.306282},{"c":1.28,"h":1.3199,"l":1.25,"n":1093,"o":1.31,"t":"2026-03-11T04:00:00Z","v":219692,"vw":1.285868},{"c":1.27,"h":1.2875,"l":1.225,"n":780,"o":1.28,"t":"2026-03-12T04:00:00Z","v":351734,"vw":1.251524},{"c":1.26,"h":1.28,"l":1.23,"n":1209,"o":1.26,"t":"2026-03-13T04:00:00Z","v":229330,"vw":1.25216},{"c":1.29,"h":1.33,"l":1.24,"n":1260,"o":1.29,"t":"2026-03-16T04:00:00Z","v":211593,"vw":1.275223},{"c":1.25,"h":1.32,"l":1.23,"n":1509,"o":1.29,"t":"2026-03-17T04:00:00Z","v":206154,"vw":1.260163},{"c":1.23,"h":1.26,"l":1.19,"n":1637,"o":1.23,"t":"2026-03-18T04:00:00Z","v":549517,"vw":1.218806},{"c":1.48,"h":1.48,"l":1.26,"n":3442,"o":1.27,"t":"2026-03-19T04:00:00Z","v":969218,"vw":1.388615},{"c":1.71,"h":1.905,"l":1.49,"n":17376,"o":1.54,"t":"2026-03-20T04:00:00Z","v":4466707,"vw":1.774489},{"c":1.75,"h":1.8,"l":1.67,"n":3682,"o":1.79,"t":"2026-03-23T04:00:00Z","v":709413,"vw":1.748435},{"c":1.78,"h":1.85,"l":1.72,"n":2277,"o":1.76,"t":"2026-03-24T04:00:00Z","v":358909,"vw":1.801105},{"c":1.74,"h":1.81,"l":1.72,"n":2159,"o":1.79,"t":"2026-03-25T04:00:00Z","v":316510,"vw":1.759011},{"c":1.56,"h":1.74,"l":1.56,"n":1762,"o":1.73,"t":"2026-03-26T04:00:00Z","v":327212,"vw":1.641697},{"c":1.51,"h":1.645,"l":1.49,"n":2974,"o":1.58,"t":"2026-03-27T04:00:00Z","v":597430,"vw":1.568181},{"c":1.4,"h":1.55,"l":1.32,"n":2431,"o":1.52,"t":"2026-03-30T04:00:00Z","v":500559,"vw":1.404598},{"c":1.45,"h":1.4594,"l":1.39,"n":1806,"o":1.41,"t":"2026-03-31T04:00:00Z","v":250885,"vw":1.411882},{"c":1.45,"h":1.505,"l":1.4106,"n":1824,"o":1.46,"t":"2026-04-01T04:00:00Z","v":142248,"vw":1.464124},{"c":1.43,"h":1.485,"l":1.4,"n":956,"o":1.45,"t":"2026-04-02T04:00:00Z","v":80637,"vw":1.433297},{"c":1.47,"h":1.6894,"l":1.425,"n":1988,"o":1.45,"t":"2026-04-06T04:00:00Z","v":277108,"vw":1.475764},{"c":1.45,"h":1.5392,"l":1.44,"n":1246,"o":1.46,"t":"2026-04-07T04:00:00Z","v":75826,"vw":1.46503},{"c":1.52,"h":1.62,"l":1.495,"n":1143,"o":1.5,"t":"2026-04-08T04:00:00Z","v":84109,"vw":1.522527},{"c":1.55,"h":1.58,"l":1.5,"n":575,"o":1.5,"t":"2026-04-09T04:00:00Z","v":56645,"vw":1.546139},{"c":1.52,"h":1.57,"l":1.505,"n":622,"o":1.55,"t":"2026-04-10T04:00:00Z","v":59527,"vw":1.527731},{"c":1.58,"h":1.6,"l":1.49,"n":1181,"o":1.51,"t":"2026-04-13T04:00:00Z","v":205770,"vw":1.551526},{"c":1.57,"h":1.6,"l":1.55,"n":5453,"o":1.58,"t":"2026-04-14T04:00:00Z","v":1238212,"vw":1.57854},{"c":1.98,"h":2.25,"l":1.61,"n":49167,"o":1.8,"t":"2026-04-15T04:00:00Z","v":11978849,"vw":2.039896},{"c":2.04,"h":2.1199,"l":1.91,"n":8455,"o":1.93,"t":"2026-04-16T04:00:00Z","v":1237163,"vw":2.024307},{"c":2.32,"h":2.455,"l":2.0231,"n":15892,"o":2.08,"t":"2026-04-17T04:00:00Z","v":2444252,"vw":2.297892},{"c":2.21,"h":2.43,"l":2.16,"n":8594,"o":2.23,"t":"2026-04-20T04:00:00Z","v":1372791,"vw":2.236506},{"c":2.19,"h":2.328,"l":2.13,"n":6469,"o":2.2,"t":"2026-04-21T04:00:00Z","v":810063,"vw":2.209989},{"c":2.36,"h":2.38,"l":2.115,"n":6914,"o":2.19,"t":"2026-04-22T04:00:00Z","v":1174930,"vw":2.251241},{"c":2.61,"h":2.88,"l":2.49,"n":28105,"o":2.59,"t":"2026-04-23T04:00:00Z","v":4076179,"vw":2.682012},{"c":2.49,"h":2.65,"l":2.42,"n":8718,"o":2.64,"t":"2026-04-24T04:00:00Z","v":1168578,"vw":2.501528},{"c":2.65,"h":2.71,"l":2.45,"n":9439,"o":2.48,"t":"2026-04-27T04:00:00Z","v":1377383,"vw":2.625076},{"c":2.54,"h":2.67,"l":2.47,"n":3960,"o":2.6,"t":"2026-04-28T04:00:00Z","v":569824,"vw":2.522772},{"c":2.3,"h":2.54,"l":2.27,"n":5841,"o":2.54,"t":"2026-04-29T04:00:00Z","v":984775,"vw":2.354226},{"c":2.32,"h":2.37,"l":2.245,"n":3275,"o":2.32,"t":"2026-04-30T04:00:00Z","v":418227,"vw":2.309539},{"c":2.46,"h":2.48,"l":2.262,"n":2467,"o":2.262,"t":"2026-05-01T04:00:00Z","v":354000,"vw":2.41789},{"c":2.45,"h":2.525,"l":2.385,"n":4127,"o":2.49,"t":"2026-05-04T04:00:00Z","v":404883,"vw":2.453866},{"c":2.47,"h":2.57,"l":2.45,"n":3431,"o":2.48,"t":"2026-05-05T04:00:00Z","v":419869,"vw":2.496632},{"c":2.52,"h":2.7,"l":2.49,"n":14011,"o":2.52,"t":"2026-05-06T04:00:00Z","v":2191040,"vw":2.580551},{"c":2.76,"h":2.99,"l":2.6201,"n":25418,"o":2.95,"t":"2026-05-07T04:00:00Z","v":3772776,"vw":2.8028},{"c":2.8,"h":2.91,"l":2.7,"n":12170,"o":2.78,"t":"2026-05-08T04:00:00Z","v":2033106,"vw":2.812475},{"c":2.58,"h":2.81,"l":2.57,"n":8499,"o":2.75,"t":"2026-05-11T04:00:00Z","v":1129620,"vw":2.642717},{"c":2.37,"h":2.55,"l":2.32,"n":7596,"o":2.55,"t":"2026-05-12T04:00:00Z","v":1276683,"vw":2.398338},{"c":2.26,"h":2.35,"l":2.235,"n":3241,"o":2.31,"t":"2026-05-13T04:00:00Z","v":581405,"vw":2.283978},{"c":2.33,"h":2.39,"l":2.22,"n":4965,"o":2.28,"t":"2026-05-14T04:00:00Z","v":787585,"vw":2.308464},{"c":2.22,"h":2.285,"l":2.15,"n":4321,"o":2.27,"t":"2026-05-15T04:00:00Z","v":646059,"vw":2.199957},{"c":2.18,"h":2.25,"l":2.17,"n":2915,"o":2.22,"t":"2026-05-18T04:00:00Z","v":340237,"vw":2.195954},{"c":2.22,"h":2.25,"l":2.1,"n":3882,"o":2.16,"t":"2026-05-19T04:00:00Z","v":459233,"vw":2.172235},{"c":2.36,"h":2.38,"l":2.17,"n":4930,"o":2.26,"t":"2026-05-20T04:00:00Z","v":529898,"vw":2.31955},{"c":2.42,"h":2.52,"l":2.3,"n":4753,"o":2.32,"t":"2026-05-21T04:00:00Z","v":697885,"vw":2.433501},{"c":2.45,"h":2.5,"l":2.4,"n":4023,"o":2.45,"t":"2026-05-22T04:00:00Z","v":473703,"vw":2.456215},{"c":2.74,"h":2.855,"l":2.499,"n":14525,"o":2.5,"t":"2026-05-26T04:00:00Z","v":2415910,"vw":2.712006},{"c":3.05,"h":3.155,"l":2.81,"n":16271,"o":2.84,"t":"2026-05-27T04:00:00Z","v":3737891,"vw":2.98463},{"c":3.08,"h":3.15,"l":3.02,"n":6979,"o":3.1,"t":"2026-05-28T04:00:00Z","v":1190825,"vw":3.099827},{"c":2.97,"h":3.07,"l":2.895,"n":4169,"o":3.07,"t":"2026-05-29T04:00:00Z","v":634878,"vw":2.975136},{"c":3.13,"h":3.1787,"l":2.87,"n":5602,"o":2.98,"t":"2026-06-01T04:00:00Z","v":865530,"vw":3.05428},{"c":3.14,"h":3.24,"l":3.071,"n":5754,"o":3.13,"t":"2026-06-02T04:00:00Z","v":532385,"vw":3.167829},{"c":2.94,"h":3.18,"l":2.91,"n":4359,"o":3.14,"t":"2026-06-03T04:00:00Z","v":639303,"vw":3.019405},{"c":3.07,"h":3.08,"l":2.862,"n":3339,"o":2.94,"t":"2026-06-04T04:00:00Z","v":367449,"vw":3.010827},{"c":2.81,"h":3.05,"l":2.805,"n":4913,"o":2.99,"t":"2026-06-05T04:00:00Z","v":669916,"vw":2.876905},{"c":2.9,"h":3.045,"l":2.83,"n":3649,"o":2.87,"t":"2026-06-08T04:00:00Z","v":304229,"vw":2.941265},{"c":2.85,"h":3.04,"l":2.74,"n":3186,"o":2.885,"t":"2026-06-09T04:00:00Z","v":391677,"vw":2.869714},{"c":2.88,"h":2.93,"l":2.8,"n":3177,"o":2.8,"t":"2026-06-10T04:00:00Z","v":245781,"vw":2.884238},{"c":2.98,"h":3.02,"l":2.81,"n":3932,"o":2.9,"t":"2026-06-11T04:00:00Z","v":412018,"vw":2.905134},{"c":3,"h":3.1,"l":2.975,"n":2845,"o":2.99,"t":"2026-06-12T04:00:00Z","v":297334,"vw":3.032452},{"c":3,"h":3.1399,"l":2.99,"n":2732,"o":3.08,"t":"2026-06-15T04:00:00Z","v":336736,"vw":3.044505},{"c":2.85,"h":3.06,"l":2.84,"n":4982,"o":2.99,"t":"2026-06-16T04:00:00Z","v":1131241,"vw":2.962877},{"c":2.78,"h":2.935,"l":2.76,"n":5024,"o":2.86,"t":"2026-06-17T04:00:00Z","v":514870,"vw":2.84205},{"c":2.79,"h":2.96,"l":2.74,"n":3267,"o":2.8,"t":"2026-06-18T04:00:00Z","v":634589,"vw":2.795357},{"c":2.7,"h":2.8,"l":2.63,"n":3733,"o":2.76,"t":"2026-06-22T04:00:00Z","v":385855,"vw":2.673962},{"c":2.88,"h":2.99,"l":2.66,"n":6241,"o":2.71,"t":"2026-06-23T04:00:00Z","v":686794,"vw":2.866473},{"c":2.63,"h":2.9199,"l":2.62,"n":4294,"o":2.88,"t":"2026-06-24T04:00:00Z","v":576343,"vw":2.716884},{"c":2.68,"h":2.78,"l":2.625,"n":3071,"o":2.7,"t":"2026-06-25T04:00:00Z","v":349037,"vw":2.68732},{"c":2.76,"h":2.795,"l":2.66,"n":2243,"o":2.66,"t":"2026-06-26T04:00:00Z","v":269887,"vw":2.74971},{"c":3.62,"h":4.35,"l":3.41,"n":626852,"o":3.815,"t":"2026-06-29T04:00:00Z","v":97018634,"vw":3.876855},{"c":3.59,"h":4,"l":3.51,"n":55870,"o":3.65,"t":"2026-06-30T04:00:00Z","v":9254816,"vw":3.74015},{"c":3.99,"h":4.045,"l":3.29,"n":62042,"o":3.4,"t":"2026-07-01T04:00:00Z","v":10786624,"vw":3.726271},{"c":3.49,"h":4.44,"l":3.382,"n":35279,"o":4.12,"t":"2026-07-02T04:00:00Z","v":6247842,"vw":3.717773},{"c":3.7,"h":3.81,"l":3.4,"n":20488,"o":3.57,"t":"2026-07-06T04:00:00Z","v":3307430,"vw":3.630368},{"c":3.49,"h":3.66,"l":3.36,"n":14500,"o":3.62,"t":"2026-07-07T04:00:00Z","v":2210785,"vw":3.461738},{"c":3.47,"h":3.55,"l":3.29,"n":11987,"o":3.48,"t":"2026-07-08T04:00:00Z","v":1979773,"vw":3.390902},{"c":3.57,"h":3.72,"l":3.46,"n":13108,"o":3.47,"t":"2026-07-09T04:00:00Z","v":1975531,"vw":3.619368},{"c":3.48,"h":3.56,"l":3.38,"n":6147,"o":3.56,"t":"2026-07-10T04:00:00Z","v":988672,"vw":3.448096},{"c":3.42,"h":3.59,"l":3.3406,"n":9105,"o":3.46,"t":"2026-07-13T04:00:00Z","v":1854553,"vw":3.43179},{"c":3.42,"h":3.61,"l":3.375,"n":9178,"o":3.4,"t":"2026-07-14T04:00:00Z","v":1301786,"vw":3.489179},{"c":3.35,"h":3.49,"l":3.225,"n":8613,"o":3.41,"t":"2026-07-15T04:00:00Z","v":1101290,"vw":3.332204},{"c":3.02,"h":3.32,"l":3.01,"n":8985,"o":3.32,"t":"2026-07-16T04:00:00Z","v":1649234,"vw":3.097291},{"c":3.18,"h":3.22,"l":2.93,"n":9655,"o":2.975,"t":"2026-07-17T04:00:00Z","v":1461590,"vw":3.135145},{"c":3.48,"h":3.64,"l":3.3561,"n":18877,"o":3.51,"t":"2026-07-20T04:00:00Z","v":3200763,"vw":3.500893},{"c":3.42,"h":3.6,"l":3.375,"n":11045,"o":3.52,"t":"2026-07-21T04:00:00Z","v":1282936,"vw":3.456831},{"c":3.45,"h":3.54,"l":3.32,"n":8809,"o":3.4,"t":"2026-07-22T04:00:00Z","v":1233485,"vw":3.461662},{"c":3.42,"h":3.44,"l":3.28,"n":13463,"o":3.36,"t":"2026-07-23T04:00:00Z","v":1711161,"vw":3.383986},{"c":3.53,"h":3.75,"l":3.32,"n":16359,"o":3.4,"t":"2026-07-24T04:00:00Z","v":2239146,"vw":3.592742},{"c":3.54,"h":3.7,"l":3.48,"n":9039,"o":3.6,"t":"2026-07-27T04:00:00Z","v":960512,"vw":3.573388},{"c":3.39,"h":3.55,"l":3.3,"n":9402,"o":3.53,"t":"2026-07-28T04:00:00Z","v":1124058,"vw":3.395879},{"c":3.08,"h":3.45,"l":3.06,"n":13079,"o":3.39,"t":"2026-07-29T04:00:00Z","v":1851032,"vw":3.159128},{"c":3.34,"h":3.38,"l":3.05,"n":9306,"o":3.11,"t":"2026-07-30T04:00:00Z","v":1421825,"vw":3.25929},{"c":3.31,"h":3.4299,"l":3.21,"n":7200,"o":3.35,"t":"2026-07-31T04:00:00Z","v":782383,"vw":3.294352},{"c":3.62,"h":3.68,"l":3.33,"n":9814,"o":3.39,"t":"2026-08-03T04:00:00Z","v":978329,"vw":3.578605},{"c":3.85,"h":3.875,"l":3.625,"n":14297,"o":3.66,"t":"2026-08-04T04:00:00Z","v":2028878,"vw":3.782597},{"c":3.9,"h":3.93,"l":3.77,"n":18936,"o":3.84,"t":"2026-08-05T04:00:00Z","v":2556082,"vw":3.848971},{"c":3.87,"h":4.48,"l":3.715,"n":72415,"o":4.42,"t":"2026-08-06T04:00:00Z","v":13941817,"vw":3.908959},{"c":3.77,"h":4.02,"l":3.69,"n":35212,"o":3.85,"t":"2026-08-07T04:00:00Z","v":5127741,"vw":3.840024},{"c":3.63,"h":3.79,"l":3.59,"n":28799,"o":3.74,"t":"2026-08-10T04:00:00Z","v":5125330,"vw":3.681265},{"c":3.65,"h":3.855,"l":3.635,"n":30348,"o":3.7,"t":"2026-08-11T04:00:00Z","v":3720538,"vw":3.742832},{"c":3.66,"h":3.75,"l":3.57,"n":13350,"o":3.75,"t":"2026-08-12T04:00:00Z","v":1946954,"vw":3.640851},{"c":3.61,"h":3.72,"l":3.56,"n":13451,"o":3.68,"t":"2026-08-13T04:00:00Z","v":1928775,"vw":3.615345},{"c":3.9,"h":3.98,"l":3.62,"n":35997,"o":3.62,"t":"2026-08-14T04:00:00Z","v":6842400,"vw":3.803939},{"c":4.11,"h":4.24,"l":3.93,"n":16916,"o":3.96,"t":"2026-08-17T04:00:00Z","v":3265764,"vw":4.122175},{"c":3.84,"h":4.12,"l":3.805,"n":11773,"o":4.01,"t":"2026-08-18T04:00:00Z","v":2092465,"vw":3.896559},{"c":3.71,"h":3.94,"l":3.67,"n":10171,"o":3.89,"t":"2026-08-19T04:00:00Z","v":1945808,"vw":3.764768},{"c":3.81,"h":3.84,"l":3.57,"n":13630,"o":3.7,"t":"2026-08-20T04:00:00Z","v":2566319,"vw":3.714368},{"c":3.78,"h":3.86,"l":3.71,"n":7812,"o":3.8,"t":"2026-08-21T04:00:00Z","v":1372897,"vw":3.783864},{"c":3.65,"h":3.94,"l":3.65,"n":8987,"o":3.94,"t":"2026-08-24T04:00:00Z","v":1314820,"vw":3.69972},{"c":3.53,"h":3.745,"l":3.52,"n":8332,"o":3.7,"t":"2026-08-25T04:00:00Z","v":1354729,"vw":3.587628},{"c":3.53,"h":3.66,"l":3.51,"n":6883,"o":3.52,"t":"2026-08-26T04:00:00Z","v":1045369,"vw":3.55169},{"c":3.57,"h":3.69,"l":3.54,"n":8505,"o":3.55,"t":"2026-08-27T04:00:00Z","v":998609,"vw":3.584552},{"c":3.39,"h":3.59,"l":3.365,"n":8529,"o":3.55,"t":"2026-08-28T04:00:00Z","v":1393791,"vw":3.468805},{"c":3.43,"h":3.47,"l":3.32,"n":8091,"o":3.415,"t":"2026-08-31T04:00:00Z","v":1295915,"vw":3.395259},{"c":3.33,"h":3.41,"l":3.3,"n":7242,"o":3.36,"t":"2026-09-01T04:00:00Z","v":1051791,"vw":3.341767},{"c":3.4,"h":3.46,"l":3.29,"n":6594,"o":3.35,"t":"2026-09-02T04:00:00Z","v":1089664,"vw":3.394112},{"c":3.46,"h":3.48,"l":3.33,"n":7197,"o":3.42,"t":"2026-09-03T04:00:00Z","v":856302,"vw":3.428454},{"c":3.66,"h":3.67,"l":3.45,"n":8245,"o":3.49,"t":"2026-09-04T04:00:00Z","v":1214764,"vw":3.620162},{"c":3.74,"h":3.82,"l":3.61,"n":13255,"o":3.65,"t":"2026-09-08T04:00:00Z","v":1328920,"vw":3.74296},{"c":3.68,"h":3.8,"l":3.65,"n":8023,"o":3.75,"t":"2026-09-09T04:00:00Z","v":1025737,"vw":3.692206},{"c":3.56,"h":3.68,"l":3.5,"n":6851,"o":3.65,"t":"2026-09-10T04:00:00Z","v":990093,"vw":3.588292},{"c":3.58,"h":3.735,"l":3.52,"n":7154,"o":3.59,"t":"2026-09-11T04:00:00Z","v":909814,"vw":3.666768},{"c":3.47,"h":3.55,"l":3.41,"n":7825,"o":3.48,"t":"2026-09-14T04:00:00Z","v":735740,"vw":3.491033},{"c":3.29,"h":3.505,"l":3.26,"n":8584,"o":3.47,"t":"2026-09-15T04:00:00Z","v":1563972,"vw":3.321482},{"c":3.26,"h":3.4,"l":3.185,"n":10859,"o":3.34,"t":"2026-09-16T04:00:00Z","v":1443354,"vw":3.287151},{"c":3.37,"h":3.41,"l":3.32,"n":7395,"o":3.36,"t":"2026-09-17T04:00:00Z","v":985307,"vw":3.365623},{"c":3.31,"h":3.391,"l":3.255,"n":6396,"o":3.39,"t":"2026-09-18T04:00:00Z","v":1941851,"vw":3.303069},{"c":3.35,"h":3.39,"l":3.27,"n":7936,"o":3.39,"t":"2026-09-21T04:00:00Z","v":1192614,"vw":3.342161},{"c":3.37,"h":3.445,"l":3.32,"n":14182,"o":3.35,"t":"2026-09-22T04:00:00Z","v":3066152,"vw":3.381046},{"c":3.86,"h":4.02,"l":3.55,"n":36605,"o":3.74,"t":"2026-09-23T04:00:00Z","v":9693122,"vw":3.831765},{"c":3.6,"h":3.8884,"l":3.585,"n":18746,"o":3.85,"t":"2026-09-24T04:00:00Z","v":2622750,"vw":3.664204},{"c":3.67,"h":3.78,"l":3.59,"n":11884,"o":3.68,"t":"2026-09-25T04:00:00Z","v":1646005,"vw":3.706623},{"c":3.72,"h":3.805,"l":3.58,"n":10128,"o":3.66,"t":"2026-09-28T04:00:00Z","v":1614365,"vw":3.719526},{"c":3.88,"h":3.945,"l":3.75,"n":18027,"o":3.82,"t":"2026-09-29T04:00:00Z","v":4723128,"vw":3.86294},{"c":3.67,"h":4.005,"l":3.66,"n":10342,"o":3.91,"t":"2026-09-30T04:00:00Z","v":1577047,"vw":3.802031},{"c":3.63,"h":3.77,"l":3.5603,"n":8068,"o":3.69,"t":"2026-10-01T04:00:00Z","v":1262274,"vw":3.626113},{"c":4.51,"h":4.79,"l":3.67,"n":61961,"o":3.77,"t":"2026-10-02T04:00:00Z","v":14681910,"vw":4.360654},{"c":4.24,"h":4.59,"l":4.21,"n":18182,"o":4.59,"t":"2026-10-05T04:00:00Z","v":3192606,"vw":4.298391},{"c":4.04,"h":4.29,"l":3.96,"n":17955,"o":4.24,"t":"2026-10-06T04:00:00Z","v":2856680,"vw":4.069509},{"c":4.02,"h":4.07,"l":3.895,"n":11017,"o":3.95,"t":"2026-10-07T04:00:00Z","v":1786697,"vw":3.986481},{"c":4.01,"h":4.05,"l":3.88,"n":14027,"o":3.96,"t":"2026-10-08T04:00:00Z","v":2872661,"vw":3.984091},{"c":3.95,"h":4.14,"l":3.89,"n":11224,"o":4.08,"t":"2026-10-09T04:00:00Z","v":1704174,"vw":3.956882},{"c":3.94,"h":4.14,"l":3.9049,"n":18623,"o":4.06,"t":"2026-10-12T04:00:00Z","v":2571948,"vw":4.018544},{"c":3.91,"h":3.97,"l":3.845,"n":12708,"o":3.9,"t":"2026-10-13T04:00:00Z","v":1769013,"vw":3.894258},{"c":3.455,"h":3.82,"l":3.42,"n":21906,"o":3.82,"t":"2026-10-14T04:00:00Z","v":3484975,"vw":3.532569},{"c":3.49,"h":3.53,"l":3.3,"n":12120,"o":3.38,"t":"2026-10-15T04:00:00Z","v":2155654,"vw":3.439407},{"c":3.41,"h":3.58,"l":3.385,"n":15637,"o":3.5,"t":"2026-10-16T04:00:00Z","v":2695252,"vw":3.467146},{"c":3.7,"h":3.76,"l":3.46,"n":15653,"o":3.53,"t":"2026-10-19T04:00:00Z","v":2898841,"vw":3.650025},{"c":3.55,"h":3.7271,"l":3.44,"n":11358,"o":3.61,"t":"2026-10-20T04:00:00Z","v":2213141,"vw":3.593037},{"c":3.47,"h":3.74,"l":3.46,"n":10591,"o":3.61,"t":"2026-10-21T04:00:00Z","v":2031706,"vw":3.565},{"c":3.33,"h":3.44,"l":3.25,"n":11856,"o":3.38,"t":"2026-10-22T04:00:00Z","v":2109124,"vw":3.318706},{"c":3.3,"h":3.395,"l":3.25,"n":11422,"o":3.3,"t":"2026-10-23T04:00:00Z","v":2018478,"vw":3.325978}],"volatilityBars":[{"c":3.84,"h":3.84,"l":3.83,"n":6,"o":3.83,"t":"2026-09-24T08:00:00Z","v":331,"vw":3.836309},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-24T08:15:00Z","v":153,"vw":3.72},{"c":3.79,"h":3.845,"l":3.79,"n":45,"o":3.845,"t":"2026-09-24T11:00:00Z","v":2791,"vw":3.83729},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-24T11:30:00Z","v":100,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":5,"o":3.83,"t":"2026-09-24T12:00:00Z","v":183,"vw":3.83},{"c":3.7507,"h":3.7507,"l":3.7507,"n":1,"o":3.7507,"t":"2026-09-24T12:45:00Z","v":882,"vw":3.7507},{"c":3.83,"h":3.85,"l":3.83,"n":28,"o":3.85,"t":"2026-09-24T13:15:00Z","v":13921,"vw":3.832732},{"c":3.84,"h":3.8884,"l":3.75,"n":954,"o":3.85,"t":"2026-09-24T13:30:00Z","v":145014,"vw":3.832282},{"c":3.735,"h":3.8348,"l":3.73,"n":661,"o":3.8348,"t":"2026-09-24T13:45:00Z","v":90224,"vw":3.780061},{"c":3.745,"h":3.77,"l":3.71,"n":1340,"o":3.7389,"t":"2026-09-24T14:00:00Z","v":132580,"vw":3.736143},{"c":3.735,"h":3.7481,"l":3.71,"n":850,"o":3.745,"t":"2026-09-24T14:15:00Z","v":85917,"vw":3.727924},{"c":3.725,"h":3.75,"l":3.7242,"n":516,"o":3.735,"t":"2026-09-24T14:30:00Z","v":63691,"vw":3.736298},{"c":3.725,"h":3.75,"l":3.72,"n":430,"o":3.725,"t":"2026-09-24T14:45:00Z","v":42107,"vw":3.737599},{"c":3.67,"h":3.725,"l":3.67,"n":578,"o":3.725,"t":"2026-09-24T15:00:00Z","v":62289,"vw":3.698877},{"c":3.675,"h":3.685,"l":3.66,"n":704,"o":3.67,"t":"2026-09-24T15:15:00Z","v":90911,"vw":3.676101},{"c":3.615,"h":3.69,"l":3.61,"n":671,"o":3.675,"t":"2026-09-24T15:30:00Z","v":69478,"vw":3.649453},{"c":3.6014,"h":3.63,"l":3.6,"n":754,"o":3.615,"t":"2026-09-24T15:45:00Z","v":92336,"vw":3.616209},{"c":3.6,"h":3.61,"l":3.59,"n":540,"o":3.605,"t":"2026-09-24T16:00:00Z","v":47371,"vw":3.599336},{"c":3.635,"h":3.65,"l":3.599,"n":994,"o":3.605,"t":"2026-09-24T16:15:00Z","v":165090,"vw":3.629214},{"c":3.655,"h":3.66,"l":3.62,"n":488,"o":3.6399,"t":"2026-09-24T16:30:00Z","v":54717,"vw":3.637287},{"c":3.635,"h":3.655,"l":3.62,"n":541,"o":3.65,"t":"2026-09-24T16:45:00Z","v":46544,"vw":3.63643},{"c":3.665,"h":3.67,"l":3.625,"n":525,"o":3.63,"t":"2026-09-24T17:00:00Z","v":52803,"vw":3.652079},{"c":3.665,"h":3.68,"l":3.655,"n":513,"o":3.665,"t":"2026-09-24T17:15:00Z","v":44827,"vw":3.66734},{"c":3.64,"h":3.67,"l":3.64,"n":552,"o":3.665,"t":"2026-09-24T17:30:00Z","v":55422,"vw":3.657577},{"c":3.635,"h":3.65,"l":3.635,"n":312,"o":3.6481,"t":"2026-09-24T17:45:00Z","v":22701,"vw":3.641284},{"c":3.615,"h":3.635,"l":3.6,"n":362,"o":3.635,"t":"2026-09-24T18:00:00Z","v":37604,"vw":3.613785},{"c":3.67,"h":3.675,"l":3.615,"n":1254,"o":3.615,"t":"2026-09-24T18:15:00Z","v":170400,"vw":3.653728},{"c":3.655,"h":3.665,"l":3.64,"n":585,"o":3.665,"t":"2026-09-24T18:30:00Z","v":57955,"vw":3.651074},{"c":3.7,"h":3.71,"l":3.655,"n":575,"o":3.655,"t":"2026-09-24T18:45:00Z","v":78136,"vw":3.675524},{"c":3.625,"h":3.705,"l":3.62,"n":807,"o":3.7,"t":"2026-09-24T19:00:00Z","v":142183,"vw":3.667486},{"c":3.62,"h":3.63,"l":3.62,"n":445,"o":3.625,"t":"2026-09-24T19:15:00Z","v":43713,"vw":3.622637},{"c":3.645,"h":3.6489,"l":3.62,"n":530,"o":3.62,"t":"2026-09-24T19:30:00Z","v":81672,"vw":3.639126},{"c":3.592,"h":3.645,"l":3.585,"n":1982,"o":3.645,"t":"2026-09-24T19:45:00Z","v":460186,"vw":3.613179},{"c":3.61,"h":3.62,"l":3.6,"n":16,"o":3.6,"t":"2026-09-24T20:00:00Z","v":163151,"vw":3.600262},{"c":3.61,"h":3.61,"l":3.61,"n":12,"o":3.61,"t":"2026-09-24T20:15:00Z","v":1037,"vw":3.61},{"c":3.63,"h":3.63,"l":3.63,"n":18,"o":3.63,"t":"2026-09-24T21:30:00Z","v":1028,"vw":3.63},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-24T22:00:00Z","v":400,"vw":3.68},{"c":3.62,"h":3.66,"l":3.62,"n":2,"o":3.66,"t":"2026-09-24T22:15:00Z","v":300,"vw":3.64},{"c":3.61,"h":3.61,"l":3.61,"n":5,"o":3.61,"t":"2026-09-24T23:30:00Z","v":129,"vw":3.61},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-25T08:15:00Z","v":200,"vw":3.6},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-09-25T11:00:00Z","v":124,"vw":3.68},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-09-25T12:15:00Z","v":311,"vw":3.7},{"c":3.66,"h":3.68,"l":3.59,"n":601,"o":3.68,"t":"2026-09-25T13:30:00Z","v":97023,"vw":3.618605},{"c":3.745,"h":3.77,"l":3.66,"n":428,"o":3.665,"t":"2026-09-25T13:45:00Z","v":80096,"vw":3.72141},{"c":3.695,"h":3.75,"l":3.685,"n":448,"o":3.75,"t":"2026-09-25T14:00:00Z","v":70449,"vw":3.707823},{"c":3.735,"h":3.74,"l":3.68,"n":583,"o":3.695,"t":"2026-09-25T14:15:00Z","v":62798,"vw":3.704396},{"c":3.735,"h":3.75,"l":3.71,"n":461,"o":3.73,"t":"2026-09-25T14:30:00Z","v":44817,"vw":3.726888},{"c":3.75,"h":3.755,"l":3.725,"n":396,"o":3.74,"t":"2026-09-25T14:45:00Z","v":34690,"vw":3.74103},{"c":3.76,"h":3.78,"l":3.745,"n":724,"o":3.75,"t":"2026-09-25T15:00:00Z","v":88561,"vw":3.762074},{"c":3.745,"h":3.775,"l":3.74,"n":693,"o":3.76,"t":"2026-09-25T15:15:00Z","v":62860,"vw":3.756079},{"c":3.705,"h":3.76,"l":3.705,"n":696,"o":3.75,"t":"2026-09-25T15:30:00Z","v":77405,"vw":3.737756},{"c":3.715,"h":3.73,"l":3.68,"n":744,"o":3.705,"t":"2026-09-25T15:45:00Z","v":114096,"vw":3.705356},{"c":3.765,"h":3.78,"l":3.715,"n":645,"o":3.715,"t":"2026-09-25T16:00:00Z","v":124574,"vw":3.755986},{"c":3.765,"h":3.78,"l":3.75,"n":368,"o":3.765,"t":"2026-09-25T16:15:00Z","v":38033,"vw":3.768027},{"c":3.75,"h":3.77,"l":3.745,"n":289,"o":3.765,"t":"2026-09-25T16:30:00Z","v":26513,"vw":3.751298},{"c":3.735,"h":3.75,"l":3.73,"n":284,"o":3.75,"t":"2026-09-25T16:45:00Z","v":40210,"vw":3.74043},{"c":3.735,"h":3.74,"l":3.73,"n":178,"o":3.735,"t":"2026-09-25T17:00:00Z","v":17084,"vw":3.735821},{"c":3.745,"h":3.75,"l":3.725,"n":301,"o":3.7347,"t":"2026-09-25T17:15:00Z","v":46467,"vw":3.734309},{"c":3.715,"h":3.75,"l":3.695,"n":277,"o":3.745,"t":"2026-09-25T17:30:00Z","v":34649,"vw":3.713533},{"c":3.715,"h":3.72,"l":3.71,"n":140,"o":3.715,"t":"2026-09-25T17:45:00Z","v":9577,"vw":3.713328},{"c":3.685,"h":3.716,"l":3.685,"n":226,"o":3.71,"t":"2026-09-25T18:00:00Z","v":25133,"vw":3.701821},{"c":3.665,"h":3.685,"l":3.66,"n":219,"o":3.68,"t":"2026-09-25T18:15:00Z","v":18932,"vw":3.672101},{"c":3.675,"h":3.68,"l":3.66,"n":290,"o":3.67,"t":"2026-09-25T18:30:00Z","v":26641,"vw":3.668745},{"c":3.695,"h":3.72,"l":3.64,"n":424,"o":3.675,"t":"2026-09-25T18:45:00Z","v":63770,"vw":3.686883},{"c":3.695,"h":3.7,"l":3.69,"n":297,"o":3.695,"t":"2026-09-25T19:00:00Z","v":24378,"vw":3.69515},{"c":3.685,"h":3.695,"l":3.68,"n":202,"o":3.695,"t":"2026-09-25T19:15:00Z","v":17623,"vw":3.689455},{"c":3.69,"h":3.7,"l":3.68,"n":303,"o":3.685,"t":"2026-09-25T19:30:00Z","v":36186,"vw":3.68947},{"c":3.655,"h":3.69,"l":3.65,"n":1445,"o":3.685,"t":"2026-09-25T19:45:00Z","v":265314,"vw":3.671145},{"c":3.67,"h":3.67,"l":3.67,"n":10,"o":3.67,"t":"2026-09-25T20:00:00Z","v":89136,"vw":3.67},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-25T22:45:00Z","v":133,"vw":3.66},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-28T09:00:00Z","v":1067,"vw":3.62},{"c":3.57,"h":3.59,"l":3.57,"n":33,"o":3.59,"t":"2026-09-28T10:15:00Z","v":1830,"vw":3.582661},{"c":3.5701,"h":3.5707,"l":3.5701,"n":2,"o":3.5707,"t":"2026-09-28T10:45:00Z","v":7935,"vw":3.570171},{"c":3.65,"h":3.739,"l":3.65,"n":2,"o":3.739,"t":"2026-09-28T11:00:00Z","v":1046,"vw":3.713474},{"c":3.5806,"h":3.64,"l":3.5806,"n":2,"o":3.64,"t":"2026-09-28T11:30:00Z","v":500,"vw":3.6103},{"c":3.5709,"h":3.5709,"l":3.5709,"n":1,"o":3.5709,"t":"2026-09-28T11:45:00Z","v":342,"vw":3.5709},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-09-28T12:00:00Z","v":400,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-09-28T12:45:00Z","v":400,"vw":3.57},{"c":3.645,"h":3.67,"l":3.58,"n":349,"o":3.66,"t":"2026-09-28T13:30:00Z","v":80462,"vw":3.626051},{"c":3.685,"h":3.7,"l":3.64,"n":338,"o":3.645,"t":"2026-09-28T13:45:00Z","v":43110,"vw":3.669756},{"c":3.77,"h":3.78,"l":3.6814,"n":589,"o":3.685,"t":"2026-09-28T14:00:00Z","v":100504,"vw":3.748035},{"c":3.77,"h":3.78,"l":3.75,"n":279,"o":3.775,"t":"2026-09-28T14:15:00Z","v":43160,"vw":3.768448},{"c":3.755,"h":3.7686,"l":3.74,"n":461,"o":3.765,"t":"2026-09-28T14:30:00Z","v":63162,"vw":3.749012},{"c":3.655,"h":3.755,"l":3.655,"n":522,"o":3.755,"t":"2026-09-28T14:45:00Z","v":194783,"vw":3.712927},{"c":3.63,"h":3.655,"l":3.63,"n":243,"o":3.655,"t":"2026-09-28T15:00:00Z","v":24761,"vw":3.645735},{"c":3.615,"h":3.63,"l":3.605,"n":149,"o":3.625,"t":"2026-09-28T15:15:00Z","v":16013,"vw":3.617602},{"c":3.645,"h":3.66,"l":3.61,"n":317,"o":3.615,"t":"2026-09-28T15:30:00Z","v":26428,"vw":3.643034},{"c":3.64,"h":3.64,"l":3.6301,"n":107,"o":3.64,"t":"2026-09-28T15:45:00Z","v":17869,"vw":3.634326},{"c":3.635,"h":3.655,"l":3.635,"n":142,"o":3.635,"t":"2026-09-28T16:00:00Z","v":14294,"vw":3.639581},{"c":3.7014,"h":3.72,"l":3.635,"n":530,"o":3.635,"t":"2026-09-28T16:15:00Z","v":63027,"vw":3.686573},{"c":3.675,"h":3.705,"l":3.67,"n":195,"o":3.705,"t":"2026-09-28T16:30:00Z","v":33548,"vw":3.684137},{"c":3.665,"h":3.6781,"l":3.6606,"n":116,"o":3.675,"t":"2026-09-28T16:45:00Z","v":8726,"vw":3.668453},{"c":3.68,"h":3.695,"l":3.655,"n":218,"o":3.67,"t":"2026-09-28T17:00:00Z","v":31840,"vw":3.677665},{"c":3.705,"h":3.71,"l":3.675,"n":198,"o":3.675,"t":"2026-09-28T17:15:00Z","v":25997,"vw":3.695888},{"c":3.705,"h":3.71,"l":3.7,"n":143,"o":3.71,"t":"2026-09-28T17:30:00Z","v":13178,"vw":3.7059},{"c":3.705,"h":3.71,"l":3.695,"n":195,"o":3.71,"t":"2026-09-28T17:45:00Z","v":25580,"vw":3.704394},{"c":3.7,"h":3.715,"l":3.7,"n":258,"o":3.705,"t":"2026-09-28T18:00:00Z","v":28002,"vw":3.708583},{"c":3.705,"h":3.71,"l":3.7,"n":179,"o":3.71,"t":"2026-09-28T18:15:00Z","v":15987,"vw":3.705708},{"c":3.705,"h":3.71,"l":3.69,"n":231,"o":3.705,"t":"2026-09-28T18:30:00Z","v":23423,"vw":3.702056},{"c":3.8,"h":3.8,"l":3.6913,"n":833,"o":3.7,"t":"2026-09-28T18:45:00Z","v":144230,"vw":3.732039},{"c":3.785,"h":3.805,"l":3.77,"n":540,"o":3.8,"t":"2026-09-28T19:00:00Z","v":81315,"vw":3.786476},{"c":3.75,"h":3.795,"l":3.745,"n":420,"o":3.79,"t":"2026-09-28T19:15:00Z","v":61889,"vw":3.771637},{"c":3.74,"h":3.77,"l":3.74,"n":572,"o":3.745,"t":"2026-09-28T19:30:00Z","v":70513,"vw":3.752792},{"c":3.72,"h":3.76,"l":3.71,"n":1556,"o":3.745,"t":"2026-09-28T19:45:00Z","v":238230,"vw":3.739259},{"c":3.72,"h":3.72,"l":3.72,"n":7,"o":3.72,"t":"2026-09-28T20:00:00Z","v":90020,"vw":3.72},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-28T21:00:00Z","v":100,"vw":3.73},{"c":3.73,"h":3.75,"l":3.72,"n":28,"o":3.72,"t":"2026-09-28T21:15:00Z","v":3232,"vw":3.729515},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-09-29T08:00:00Z","v":121,"vw":3.76},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-29T11:45:00Z","v":446,"vw":3.82},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-09-29T12:30:00Z","v":5000,"vw":3.78},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-09-29T13:00:00Z","v":1000,"vw":3.82},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-29T13:15:00Z","v":239,"vw":3.75},{"c":3.895,"h":3.9,"l":3.75,"n":676,"o":3.82,"t":"2026-09-29T13:30:00Z","v":114279,"vw":3.832947},{"c":3.86,"h":3.91,"l":3.85,"n":718,"o":3.8927,"t":"2026-09-29T13:45:00Z","v":97407,"vw":3.87329},{"c":3.895,"h":3.9,"l":3.85,"n":333,"o":3.8778,"t":"2026-09-29T14:00:00Z","v":19349,"vw":3.881442},{"c":3.925,"h":3.935,"l":3.885,"n":466,"o":3.89,"t":"2026-09-29T14:15:00Z","v":54659,"vw":3.921161},{"c":3.905,"h":3.945,"l":3.9,"n":400,"o":3.925,"t":"2026-09-29T14:30:00Z","v":56455,"vw":3.92487},{"c":3.8976,"h":3.92,"l":3.8812,"n":451,"o":3.905,"t":"2026-09-29T14:45:00Z","v":64829,"vw":3.896975},{"c":3.875,"h":3.915,"l":3.865,"n":466,"o":3.895,"t":"2026-09-29T15:00:00Z","v":63456,"vw":3.888508},{"c":3.875,"h":3.89,"l":3.87,"n":216,"o":3.88,"t":"2026-09-29T15:15:00Z","v":18198,"vw":3.879703},{"c":3.855,"h":3.885,"l":3.84,"n":416,"o":3.875,"t":"2026-09-29T15:30:00Z","v":65085,"vw":3.863985},{"c":3.875,"h":3.88,"l":3.855,"n":286,"o":3.86,"t":"2026-09-29T15:45:00Z","v":49066,"vw":3.867443},{"c":3.865,"h":3.88,"l":3.865,"n":268,"o":3.88,"t":"2026-09-29T16:00:00Z","v":22450,"vw":3.874085},{"c":3.88,"h":3.88,"l":3.865,"n":167,"o":3.8686,"t":"2026-09-29T16:15:00Z","v":8849,"vw":3.871211},{"c":3.875,"h":3.88,"l":3.87,"n":229,"o":3.88,"t":"2026-09-29T16:30:00Z","v":20177,"vw":3.8721},{"c":3.89,"h":3.91,"l":3.87,"n":505,"o":3.875,"t":"2026-09-29T16:45:00Z","v":71907,"vw":3.896531},{"c":3.885,"h":3.9,"l":3.88,"n":266,"o":3.895,"t":"2026-09-29T17:00:00Z","v":19009,"vw":3.891421},{"c":3.86,"h":3.89,"l":3.85,"n":410,"o":3.885,"t":"2026-09-29T17:15:00Z","v":71449,"vw":3.869659},{"c":3.855,"h":3.87,"l":3.85,"n":406,"o":3.865,"t":"2026-09-29T17:30:00Z","v":65113,"vw":3.859255},{"c":3.86,"h":3.86,"l":3.85,"n":151,"o":3.855,"t":"2026-09-29T17:45:00Z","v":10327,"vw":3.857743},{"c":3.865,"h":3.88,"l":3.86,"n":342,"o":3.86,"t":"2026-09-29T18:00:00Z","v":43663,"vw":3.870548},{"c":3.865,"h":3.87,"l":3.85,"n":258,"o":3.865,"t":"2026-09-29T18:15:00Z","v":36238,"vw":3.859786},{"c":3.875,"h":3.895,"l":3.865,"n":431,"o":3.87,"t":"2026-09-29T18:30:00Z","v":76529,"vw":3.878151},{"c":3.885,"h":3.89,"l":3.87,"n":157,"o":3.875,"t":"2026-09-29T18:45:00Z","v":12582,"vw":3.878128},{"c":3.91,"h":3.91,"l":3.875,"n":448,"o":3.89,"t":"2026-09-29T19:00:00Z","v":84764,"vw":3.894628},{"c":3.895,"h":3.91,"l":3.845,"n":3684,"o":3.9,"t":"2026-09-29T19:15:00Z","v":1968483,"vw":3.857075},{"c":3.855,"h":3.9,"l":3.83,"n":2592,"o":3.895,"t":"2026-09-29T19:30:00Z","v":845290,"vw":3.861524},{"c":3.875,"h":3.88,"l":3.83,"n":2948,"o":3.86,"t":"2026-09-29T19:45:00Z","v":615760,"vw":3.854855},{"c":3.88,"h":3.88,"l":3.88,"n":9,"o":3.88,"t":"2026-09-29T20:00:00Z","v":126375,"vw":3.88},{"c":3.8984,"h":3.8984,"l":3.8982,"n":2,"o":3.8982,"t":"2026-09-29T20:45:00Z","v":1400,"vw":3.898257},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-09-29T21:00:00Z","v":301,"vw":3.85},{"c":3.8938,"h":3.8989,"l":3.8938,"n":4,"o":3.8989,"t":"2026-09-29T23:00:00Z","v":4873,"vw":3.894449},{"c":3.8971,"h":3.8971,"l":3.8971,"n":1,"o":3.8971,"t":"2026-09-29T23:30:00Z","v":247,"vw":3.8971},{"c":3.9,"h":3.92,"l":3.9,"n":4,"o":3.92,"t":"2026-09-30T08:00:00Z","v":657,"vw":3.906667},{"c":3.9,"h":3.9092,"l":3.895,"n":4,"o":3.9092,"t":"2026-09-30T08:45:00Z","v":350,"vw":3.901309},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-09-30T09:00:00Z","v":200,"vw":3.88},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-09-30T09:30:00Z","v":632,"vw":3.71},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-30T11:00:00Z","v":100,"vw":3.86},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-30T11:45:00Z","v":100,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":12,"o":3.9,"t":"2026-09-30T12:30:00Z","v":2954,"vw":3.9},{"c":3.88,"h":3.92,"l":3.88,"n":6,"o":3.9168,"t":"2026-09-30T12:45:00Z","v":2349,"vw":3.916379},{"c":3.92,"h":3.92,"l":3.9,"n":9,"o":3.9,"t":"2026-09-30T13:00:00Z","v":21222,"vw":3.919057},{"c":3.885,"h":4.005,"l":3.885,"n":869,"o":3.91,"t":"2026-09-30T13:30:00Z","v":167391,"vw":3.941381},{"c":3.92,"h":3.93,"l":3.885,"n":471,"o":3.89,"t":"2026-09-30T13:45:00Z","v":86558,"vw":3.907994},{"c":3.925,"h":3.93,"l":3.905,"n":373,"o":3.9201,"t":"2026-09-30T14:00:00Z","v":49364,"vw":3.912882},{"c":3.86,"h":3.925,"l":3.86,"n":300,"o":3.925,"t":"2026-09-30T14:15:00Z","v":28382,"vw":3.88904},{"c":3.845,"h":3.86,"l":3.83,"n":449,"o":3.855,"t":"2026-09-30T14:30:00Z","v":38294,"vw":3.84745},{"c":3.87,"h":3.885,"l":3.845,"n":330,"o":3.85,"t":"2026-09-30T14:45:00Z","v":56258,"vw":3.868017},{"c":3.915,"h":3.92,"l":3.87,"n":229,"o":3.87,"t":"2026-09-30T15:00:00Z","v":20475,"vw":3.895321},{"c":3.91,"h":3.92,"l":3.9,"n":285,"o":3.915,"t":"2026-09-30T15:15:00Z","v":29176,"vw":3.912031},{"c":3.91,"h":3.94,"l":3.905,"n":400,"o":3.905,"t":"2026-09-30T15:30:00Z","v":40333,"vw":3.918771},{"c":3.895,"h":3.9199,"l":3.8812,"n":222,"o":3.9199,"t":"2026-09-30T15:45:00Z","v":11302,"vw":3.897041},{"c":3.885,"h":3.9,"l":3.885,"n":156,"o":3.895,"t":"2026-09-30T16:00:00Z","v":10244,"vw":3.893272},{"c":3.92,"h":3.92,"l":3.885,"n":190,"o":3.885,"t":"2026-09-30T16:15:00Z","v":12762,"vw":3.899653},{"c":3.92,"h":3.92,"l":3.905,"n":383,"o":3.915,"t":"2026-09-30T16:30:00Z","v":46837,"vw":3.912841},{"c":3.9137,"h":3.92,"l":3.91,"n":106,"o":3.9199,"t":"2026-09-30T16:45:00Z","v":8047,"vw":3.915214},{"c":3.88,"h":3.92,"l":3.88,"n":257,"o":3.915,"t":"2026-09-30T17:00:00Z","v":20887,"vw":3.902416},{"c":3.835,"h":3.88,"l":3.83,"n":225,"o":3.88,"t":"2026-09-30T17:15:00Z","v":17923,"vw":3.853081},{"c":3.855,"h":3.86,"l":3.825,"n":313,"o":3.835,"t":"2026-09-30T17:30:00Z","v":32599,"vw":3.838819},{"c":3.855,"h":3.86,"l":3.85,"n":216,"o":3.855,"t":"2026-09-30T17:45:00Z","v":8276,"vw":3.853376},{"c":3.835,"h":3.855,"l":3.83,"n":249,"o":3.855,"t":"2026-09-30T18:00:00Z","v":26439,"vw":3.84052},{"c":3.785,"h":3.84,"l":3.78,"n":406,"o":3.835,"t":"2026-09-30T18:15:00Z","v":83610,"vw":3.812116},{"c":3.78,"h":3.79,"l":3.78,"n":220,"o":3.785,"t":"2026-09-30T18:30:00Z","v":22703,"vw":3.784165},{"c":3.795,"h":3.805,"l":3.78,"n":351,"o":3.78,"t":"2026-09-30T18:45:00Z","v":48227,"vw":3.792985},{"c":3.7889,"h":3.795,"l":3.775,"n":319,"o":3.795,"t":"2026-09-30T19:00:00Z","v":33173,"vw":3.783603},{"c":3.755,"h":3.785,"l":3.75,"n":301,"o":3.785,"t":"2026-09-30T19:15:00Z","v":46587,"vw":3.760856},{"c":3.73,"h":3.75,"l":3.73,"n":466,"o":3.75,"t":"2026-09-30T19:30:00Z","v":52128,"vw":3.740026},{"c":3.66,"h":3.75,"l":3.66,"n":1919,"o":3.735,"t":"2026-09-30T19:45:00Z","v":353837,"vw":3.696009},{"c":3.71,"h":3.71,"l":3.67,"n":7,"o":3.67,"t":"2026-09-30T20:00:00Z","v":187488,"vw":3.670278},{"c":3.6664,"h":3.6664,"l":3.6664,"n":1,"o":3.6664,"t":"2026-09-30T20:15:00Z","v":498,"vw":3.6664},{"c":3.67,"h":3.6746,"l":3.67,"n":5,"o":3.6746,"t":"2026-09-30T20:30:00Z","v":300,"vw":3.67217},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-30T20:45:00Z","v":200,"vw":3.7},{"c":3.67,"h":3.68,"l":3.67,"n":4,"o":3.68,"t":"2026-09-30T23:15:00Z","v":593,"vw":3.675566},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-01T09:30:00Z","v":700,"vw":3.78},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-01T10:00:00Z","v":218,"vw":3.71},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-01T11:45:00Z","v":100,"vw":3.69},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-01T12:15:00Z","v":2000,"vw":3.67},{"c":3.6218,"h":3.77,"l":3.6218,"n":653,"o":3.69,"t":"2026-10-01T13:30:00Z","v":91781,"vw":3.690671},{"c":3.67,"h":3.69,"l":3.602,"n":283,"o":3.6248,"t":"2026-10-01T13:45:00Z","v":31059,"vw":3.641501},{"c":3.605,"h":3.67,"l":3.58,"n":673,"o":3.67,"t":"2026-10-01T14:00:00Z","v":81184,"vw":3.607721},{"c":3.605,"h":3.62,"l":3.595,"n":188,"o":3.605,"t":"2026-10-01T14:15:00Z","v":27096,"vw":3.607312},{"c":3.635,"h":3.65,"l":3.61,"n":306,"o":3.61,"t":"2026-10-01T14:30:00Z","v":33193,"vw":3.629912},{"c":3.61,"h":3.645,"l":3.59,"n":301,"o":3.635,"t":"2026-10-01T14:45:00Z","v":47819,"vw":3.604821},{"c":3.585,"h":3.606,"l":3.58,"n":272,"o":3.605,"t":"2026-10-01T15:00:00Z","v":33372,"vw":3.590128},{"c":3.61,"h":3.61,"l":3.575,"n":502,"o":3.585,"t":"2026-10-01T15:15:00Z","v":101822,"vw":3.590809},{"c":3.57,"h":3.61,"l":3.57,"n":358,"o":3.605,"t":"2026-10-01T15:30:00Z","v":53252,"vw":3.59232},{"c":3.611,"h":3.615,"l":3.5603,"n":190,"o":3.5603,"t":"2026-10-01T15:45:00Z","v":45654,"vw":3.589084},{"c":3.625,"h":3.635,"l":3.615,"n":132,"o":3.6155,"t":"2026-10-01T16:00:00Z","v":14336,"vw":3.622124},{"c":3.63,"h":3.64,"l":3.62,"n":102,"o":3.62,"t":"2026-10-01T16:15:00Z","v":5816,"vw":3.629923},{"c":3.64,"h":3.65,"l":3.632,"n":96,"o":3.635,"t":"2026-10-01T16:30:00Z","v":12918,"vw":3.638182},{"c":3.645,"h":3.66,"l":3.64,"n":156,"o":3.64,"t":"2026-10-01T16:45:00Z","v":26617,"vw":3.64604},{"c":3.64,"h":3.65,"l":3.64,"n":85,"o":3.645,"t":"2026-10-01T17:00:00Z","v":6705,"vw":3.640702},{"c":3.66,"h":3.67,"l":3.635,"n":108,"o":3.635,"t":"2026-10-01T17:15:00Z","v":11253,"vw":3.649109},{"c":3.665,"h":3.69,"l":3.655,"n":298,"o":3.665,"t":"2026-10-01T17:30:00Z","v":35555,"vw":3.66934},{"c":3.635,"h":3.67,"l":3.635,"n":216,"o":3.665,"t":"2026-10-01T17:45:00Z","v":24771,"vw":3.652525},{"c":3.616,"h":3.635,"l":3.6,"n":444,"o":3.635,"t":"2026-10-01T18:00:00Z","v":98272,"vw":3.615905},{"c":3.62,"h":3.64,"l":3.61,"n":255,"o":3.62,"t":"2026-10-01T18:15:00Z","v":26548,"vw":3.629812},{"c":3.625,"h":3.64,"l":3.62,"n":221,"o":3.625,"t":"2026-10-01T18:30:00Z","v":34467,"vw":3.629574},{"c":3.625,"h":3.63,"l":3.62,"n":269,"o":3.625,"t":"2026-10-01T18:45:00Z","v":14698,"vw":3.62555},{"c":3.635,"h":3.64,"l":3.62,"n":223,"o":3.625,"t":"2026-10-01T19:00:00Z","v":32573,"vw":3.631552},{"c":3.635,"h":3.65,"l":3.63,"n":215,"o":3.635,"t":"2026-10-01T19:15:00Z","v":31299,"vw":3.63809},{"c":3.615,"h":3.64,"l":3.615,"n":409,"o":3.635,"t":"2026-10-01T19:30:00Z","v":53632,"vw":3.624664},{"c":3.64,"h":3.66,"l":3.6101,"n":855,"o":3.62,"t":"2026-10-01T19:45:00Z","v":165950,"vw":3.637638},{"c":3.63,"h":3.63,"l":3.63,"n":6,"o":3.63,"t":"2026-10-01T20:00:00Z","v":109742,"vw":3.63},{"c":3.5834,"h":3.5834,"l":3.5834,"n":2,"o":3.5834,"t":"2026-10-02T11:00:00Z","v":2020,"vw":3.5834},{"c":3.69,"h":3.82,"l":3.69,"n":118,"o":3.76,"t":"2026-10-02T12:00:00Z","v":25384,"vw":3.732345},{"c":3.62,"h":3.676,"l":3.62,"n":97,"o":3.676,"t":"2026-10-02T12:15:00Z","v":12399,"vw":3.649418},{"c":3.72,"h":3.72,"l":3.72,"n":4,"o":3.72,"t":"2026-10-02T12:30:00Z","v":5013,"vw":3.72},{"c":3.71,"h":3.71,"l":3.71,"n":76,"o":3.71,"t":"2026-10-02T12:45:00Z","v":23800,"vw":3.71},{"c":3.715,"h":3.72,"l":3.705,"n":304,"o":3.71,"t":"2026-10-02T13:00:00Z","v":34065,"vw":3.71235},{"c":3.78,"h":3.79,"l":3.71,"n":523,"o":3.71,"t":"2026-10-02T13:15:00Z","v":139941,"vw":3.713683},{"c":3.74,"h":3.78,"l":3.67,"n":1622,"o":3.77,"t":"2026-10-02T13:30:00Z","v":507423,"vw":3.722897},{"c":3.875,"h":3.96,"l":3.74,"n":3416,"o":3.74,"t":"2026-10-02T13:45:00Z","v":1096101,"vw":3.877522},{"c":3.9908,"h":3.995,"l":3.862,"n":2307,"o":3.875,"t":"2026-10-02T14:00:00Z","v":543115,"vw":3.94482},{"c":3.98,"h":4.04,"l":3.9799,"n":1647,"o":3.99,"t":"2026-10-02T14:15:00Z","v":438352,"vw":4.008251},{"c":4.03,"h":4.05,"l":3.975,"n":885,"o":3.985,"t":"2026-10-02T14:30:00Z","v":136846,"vw":4.022368},{"c":4.035,"h":4.05,"l":3.98,"n":1309,"o":4.0319,"t":"2026-10-02T14:45:00Z","v":256580,"vw":4.020487},{"c":4.0956,"h":4.11,"l":4.03,"n":2011,"o":4.035,"t":"2026-10-02T15:00:00Z","v":474218,"vw":4.068875},{"c":4.025,"h":4.11,"l":4,"n":1164,"o":4.1,"t":"2026-10-02T15:15:00Z","v":226103,"vw":4.046939},{"c":4.035,"h":4.06,"l":4.02,"n":548,"o":4.025,"t":"2026-10-02T15:30:00Z","v":110440,"vw":4.044645},{"c":4.08,"h":4.1,"l":4.02,"n":2137,"o":4.035,"t":"2026-10-02T15:45:00Z","v":489964,"vw":4.058804},{"c":4.15,"h":4.1699,"l":4.06,"n":1720,"o":4.085,"t":"2026-10-02T16:00:00Z","v":457288,"vw":4.114434},{"c":4.235,"h":4.2399,"l":4.15,"n":1143,"o":4.17,"t":"2026-10-02T16:15:00Z","v":230155,"vw":4.192123},{"c":4.375,"h":4.39,"l":4.2335,"n":2804,"o":4.235,"t":"2026-10-02T16:30:00Z","v":804474,"vw":4.328833},{"c":4.405,"h":4.47,"l":4.36,"n":2037,"o":4.375,"t":"2026-10-02T16:45:00Z","v":426346,"vw":4.407992},{"c":4.425,"h":4.45,"l":4.375,"n":2063,"o":4.41,"t":"2026-10-02T17:00:00Z","v":292119,"vw":4.418953},{"c":4.4482,"h":4.48,"l":4.402,"n":1413,"o":4.43,"t":"2026-10-02T17:15:00Z","v":281174,"vw":4.443826},{"c":4.6882,"h":4.7,"l":4.435,"n":3495,"o":4.45,"t":"2026-10-02T17:30:00Z","v":758542,"vw":4.573781},{"c":4.675,"h":4.79,"l":4.64,"n":5389,"o":4.6876,"t":"2026-10-02T17:45:00Z","v":1195895,"vw":4.713358},{"c":4.6281,"h":4.715,"l":4.57,"n":2328,"o":4.6719,"t":"2026-10-02T18:00:00Z","v":500775,"vw":4.64773},{"c":4.655,"h":4.67,"l":4.6019,"n":1524,"o":4.625,"t":"2026-10-02T18:15:00Z","v":296570,"vw":4.632962},{"c":4.6638,"h":4.69,"l":4.645,"n":1562,"o":4.655,"t":"2026-10-02T18:30:00Z","v":354151,"vw":4.673175},{"c":4.64,"h":4.68,"l":4.585,"n":1938,"o":4.665,"t":"2026-10-02T18:45:00Z","v":350619,"vw":4.632149},{"c":4.655,"h":4.67,"l":4.61,"n":1803,"o":4.645,"t":"2026-10-02T19:00:00Z","v":323889,"vw":4.644177},{"c":4.605,"h":4.675,"l":4.58,"n":2673,"o":4.655,"t":"2026-10-02T19:15:00Z","v":542548,"vw":4.632735},{"c":4.59,"h":4.625,"l":4.54,"n":3829,"o":4.605,"t":"2026-10-02T19:30:00Z","v":1075585,"vw":4.582376},{"c":4.5,"h":4.61,"l":4.48,"n":7349,"o":4.595,"t":"2026-10-02T19:45:00Z","v":1761127,"vw":4.537745},{"c":4.53,"h":4.5784,"l":4.49,"n":138,"o":4.49,"t":"2026-10-02T20:00:00Z","v":452864,"vw":4.511009},{"c":4.5538,"h":4.58,"l":4.5249,"n":44,"o":4.58,"t":"2026-10-02T20:15:00Z","v":4798,"vw":4.568778},{"c":4.56,"h":4.5723,"l":4.525,"n":54,"o":4.53,"t":"2026-10-02T20:30:00Z","v":5757,"vw":4.559318},{"c":4.555,"h":4.57,"l":4.53,"n":56,"o":4.57,"t":"2026-10-02T20:45:00Z","v":7046,"vw":4.550438},{"c":4.56,"h":4.56,"l":4.55,"n":35,"o":4.56,"t":"2026-10-02T21:00:00Z","v":5568,"vw":4.557399},{"c":4.56,"h":4.56,"l":4.55,"n":9,"o":4.56,"t":"2026-10-02T21:15:00Z","v":1615,"vw":4.557367},{"c":4.5554,"h":4.56,"l":4.52,"n":35,"o":4.56,"t":"2026-10-02T21:30:00Z","v":4403,"vw":4.53541},{"c":4.56,"h":4.56,"l":4.53,"n":10,"o":4.53,"t":"2026-10-02T21:45:00Z","v":2096,"vw":4.557756},{"c":4.56,"h":4.56,"l":4.55,"n":29,"o":4.55,"t":"2026-10-02T22:00:00Z","v":5642,"vw":4.558367},{"c":4.55,"h":4.57,"l":4.54,"n":18,"o":4.57,"t":"2026-10-02T22:15:00Z","v":2544,"vw":4.556717},{"c":4.56,"h":4.58,"l":4.53,"n":34,"o":4.55,"t":"2026-10-02T22:30:00Z","v":3785,"vw":4.554857},{"c":4.5583,"h":4.57,"l":4.53,"n":33,"o":4.57,"t":"2026-10-02T22:45:00Z","v":3415,"vw":4.551122},{"c":4.52,"h":4.56,"l":4.52,"n":6,"o":4.56,"t":"2026-10-02T23:00:00Z","v":2271,"vw":4.53821},{"c":4.5585,"h":4.56,"l":4.5585,"n":5,"o":4.5593,"t":"2026-10-02T23:15:00Z","v":825,"vw":4.559341},{"c":4.53,"h":4.56,"l":4.53,"n":11,"o":4.5496,"t":"2026-10-02T23:45:00Z","v":2637,"vw":4.548292},{"c":4.46,"h":4.48,"l":4.3709,"n":88,"o":4.46,"t":"2026-10-05T08:00:00Z","v":3797,"vw":4.431331},{"c":4.38,"h":4.43,"l":4.38,"n":19,"o":4.41,"t":"2026-10-05T08:15:00Z","v":3071,"vw":4.402287},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-05T08:30:00Z","v":1005,"vw":4.41},{"c":4.4729,"h":4.4729,"l":4.44,"n":3,"o":4.44,"t":"2026-10-05T08:45:00Z","v":392,"vw":4.458137},{"c":4.39,"h":4.42,"l":4.39,"n":5,"o":4.42,"t":"2026-10-05T09:00:00Z","v":914,"vw":4.414039},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-05T09:45:00Z","v":214,"vw":4.41},{"c":4.476,"h":4.476,"l":4.476,"n":1,"o":4.476,"t":"2026-10-05T10:30:00Z","v":100,"vw":4.476},{"c":4.49,"h":4.52,"l":4.4343,"n":34,"o":4.48,"t":"2026-10-05T11:00:00Z","v":13207,"vw":4.482522},{"c":4.4303,"h":4.48,"l":4.4303,"n":5,"o":4.48,"t":"2026-10-05T11:15:00Z","v":1872,"vw":4.439041},{"c":4.4417,"h":4.4654,"l":4.44,"n":14,"o":4.4654,"t":"2026-10-05T11:30:00Z","v":2649,"vw":4.445515},{"c":4.4569,"h":4.4669,"l":4.44,"n":14,"o":4.4669,"t":"2026-10-05T11:45:00Z","v":4230,"vw":4.454124},{"c":4.46,"h":4.47,"l":4.456,"n":29,"o":4.46,"t":"2026-10-05T12:00:00Z","v":8784,"vw":4.461367},{"c":4.46,"h":4.47,"l":4.46,"n":13,"o":4.47,"t":"2026-10-05T12:15:00Z","v":1821,"vw":4.462156},{"c":4.5436,"h":4.5446,"l":4.47,"n":37,"o":4.47,"t":"2026-10-05T12:30:00Z","v":7493,"vw":4.495435},{"c":4.5792,"h":4.58,"l":4.54,"n":152,"o":4.54,"t":"2026-10-05T12:45:00Z","v":8287,"vw":4.563322},{"c":4.59,"h":4.59,"l":4.55,"n":25,"o":4.55,"t":"2026-10-05T13:00:00Z","v":6842,"vw":4.558972},{"c":4.56,"h":4.64,"l":4.56,"n":127,"o":4.5897,"t":"2026-10-05T13:15:00Z","v":24779,"vw":4.591676},{"c":4.255,"h":4.59,"l":4.25,"n":1767,"o":4.59,"t":"2026-10-05T13:30:00Z","v":354051,"vw":4.391635},{"c":4.255,"h":4.34,"l":4.21,"n":1036,"o":4.255,"t":"2026-10-05T13:45:00Z","v":182190,"vw":4.270932},{"c":4.295,"h":4.345,"l":4.23,"n":1066,"o":4.26,"t":"2026-10-05T14:00:00Z","v":254206,"vw":4.290033},{"c":4.295,"h":4.34,"l":4.29,"n":775,"o":4.2924,"t":"2026-10-05T14:15:00Z","v":129115,"vw":4.312874},{"c":4.295,"h":4.325,"l":4.28,"n":615,"o":4.295,"t":"2026-10-05T14:30:00Z","v":79565,"vw":4.298614},{"c":4.315,"h":4.328,"l":4.2814,"n":521,"o":4.295,"t":"2026-10-05T14:45:00Z","v":98256,"vw":4.309148},{"c":4.295,"h":4.32,"l":4.29,"n":531,"o":4.315,"t":"2026-10-05T15:00:00Z","v":66926,"vw":4.3062},{"c":4.295,"h":4.32,"l":4.285,"n":462,"o":4.295,"t":"2026-10-05T15:15:00Z","v":79633,"vw":4.303753},{"c":4.295,"h":4.3,"l":4.28,"n":549,"o":4.295,"t":"2026-10-05T15:30:00Z","v":98999,"vw":4.289373},{"c":4.295,"h":4.3,"l":4.28,"n":340,"o":4.295,"t":"2026-10-05T15:45:00Z","v":42280,"vw":4.294046},{"c":4.295,"h":4.2999,"l":4.28,"n":434,"o":4.2976,"t":"2026-10-05T16:00:00Z","v":51565,"vw":4.286779},{"c":4.285,"h":4.3,"l":4.28,"n":397,"o":4.295,"t":"2026-10-05T16:15:00Z","v":57776,"vw":4.292328},{"c":4.32,"h":4.32,"l":4.285,"n":315,"o":4.285,"t":"2026-10-05T16:30:00Z","v":70236,"vw":4.304881},{"c":4.3916,"h":4.425,"l":4.32,"n":985,"o":4.32,"t":"2026-10-05T16:45:00Z","v":168375,"vw":4.383729},{"c":4.355,"h":4.4,"l":4.35,"n":326,"o":4.395,"t":"2026-10-05T17:00:00Z","v":28716,"vw":4.370355},{"c":4.345,"h":4.36,"l":4.34,"n":401,"o":4.35,"t":"2026-10-05T17:15:00Z","v":37860,"vw":4.351145},{"c":4.3652,"h":4.38,"l":4.35,"n":350,"o":4.35,"t":"2026-10-05T17:30:00Z","v":31413,"vw":4.362755},{"c":4.355,"h":4.3656,"l":4.35,"n":215,"o":4.3656,"t":"2026-10-05T17:45:00Z","v":22817,"vw":4.356208},{"c":4.31,"h":4.3699,"l":4.31,"n":361,"o":4.355,"t":"2026-10-05T18:00:00Z","v":42303,"vw":4.340413},{"c":4.315,"h":4.33,"l":4.3,"n":477,"o":4.31,"t":"2026-10-05T18:15:00Z","v":62966,"vw":4.314666},{"c":4.28,"h":4.3191,"l":4.28,"n":272,"o":4.3153,"t":"2026-10-05T18:30:00Z","v":26284,"vw":4.302749},{"c":4.26,"h":4.285,"l":4.25,"n":432,"o":4.285,"t":"2026-10-05T18:45:00Z","v":43847,"vw":4.263169},{"c":4.25,"h":4.26,"l":4.24,"n":514,"o":4.26,"t":"2026-10-05T19:00:00Z","v":111837,"vw":4.252665},{"c":4.265,"h":4.265,"l":4.25,"n":734,"o":4.26,"t":"2026-10-05T19:15:00Z","v":111550,"vw":4.25692},{"c":4.275,"h":4.295,"l":4.26,"n":740,"o":4.265,"t":"2026-10-05T19:30:00Z","v":106389,"vw":4.276069},{"c":4.23,"h":4.275,"l":4.21,"n":2544,"o":4.275,"t":"2026-10-05T19:45:00Z","v":458426,"vw":4.243858},{"c":4.24,"h":4.24,"l":4.23,"n":26,"o":4.24,"t":"2026-10-05T20:00:00Z","v":261558,"vw":4.239951},{"c":4.24,"h":4.25,"l":4.24,"n":4,"o":4.25,"t":"2026-10-05T20:15:00Z","v":702,"vw":4.242857},{"c":4.3071,"h":4.31,"l":4.21,"n":11,"o":4.25,"t":"2026-10-05T20:30:00Z","v":7271,"vw":4.247181},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-05T20:45:00Z","v":100,"vw":4.3},{"c":4.21,"h":4.22,"l":4.21,"n":4,"o":4.22,"t":"2026-10-05T21:15:00Z","v":690,"vw":4.214215},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-10-05T21:30:00Z","v":113,"vw":4.23},{"c":4.23,"h":4.25,"l":4.23,"n":3,"o":4.25,"t":"2026-10-05T22:30:00Z","v":400,"vw":4.237025},{"c":4.2315,"h":4.2315,"l":4.23,"n":3,"o":4.23,"t":"2026-10-05T22:45:00Z","v":452,"vw":4.231167},{"c":4.2302,"h":4.2348,"l":4.205,"n":14,"o":4.23,"t":"2026-10-05T23:00:00Z","v":2844,"vw":4.214233},{"c":4.25,"h":4.25,"l":4.25,"n":9,"o":4.25,"t":"2026-10-06T08:00:00Z","v":912,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-06T08:45:00Z","v":261,"vw":4.25},{"c":4.1779,"h":4.1779,"l":4.1779,"n":1,"o":4.1779,"t":"2026-10-06T09:45:00Z","v":158,"vw":4.1779},{"c":4.21,"h":4.21,"l":4.17,"n":15,"o":4.19,"t":"2026-10-06T11:00:00Z","v":2925,"vw":4.185281},{"c":4.2623,"h":4.2623,"l":4.2623,"n":1,"o":4.2623,"t":"2026-10-06T11:15:00Z","v":1124,"vw":4.2623},{"c":4.2662,"h":4.2669,"l":4.2661,"n":7,"o":4.2669,"t":"2026-10-06T11:30:00Z","v":2046,"vw":4.266405},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-06T11:45:00Z","v":250,"vw":4.25},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-06T12:00:00Z","v":100,"vw":4.18},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-06T12:15:00Z","v":200,"vw":4.24},{"c":4.22,"h":4.285,"l":4.17,"n":663,"o":4.24,"t":"2026-10-06T13:30:00Z","v":127328,"vw":4.215335},{"c":4.24,"h":4.25,"l":4.17,"n":623,"o":4.2,"t":"2026-10-06T13:45:00Z","v":95999,"vw":4.205948},{"c":4.095,"h":4.29,"l":4.085,"n":1185,"o":4.23,"t":"2026-10-06T14:00:00Z","v":203565,"vw":4.160478},{"c":4.065,"h":4.1,"l":4.06,"n":694,"o":4.1,"t":"2026-10-06T14:15:00Z","v":93051,"vw":4.073687},{"c":4.06,"h":4.095,"l":4.04,"n":697,"o":4.0619,"t":"2026-10-06T14:30:00Z","v":111558,"vw":4.066865},{"c":4.1,"h":4.13,"l":4.04,"n":873,"o":4.065,"t":"2026-10-06T14:45:00Z","v":170004,"vw":4.079944},{"c":4.12,"h":4.12,"l":4.09,"n":425,"o":4.095,"t":"2026-10-06T15:00:00Z","v":40526,"vw":4.107816},{"c":4.13,"h":4.14,"l":4.1,"n":599,"o":4.115,"t":"2026-10-06T15:15:00Z","v":60469,"vw":4.115158},{"c":4.155,"h":4.17,"l":4.115,"n":507,"o":4.125,"t":"2026-10-06T15:30:00Z","v":51925,"vw":4.141994},{"c":4.135,"h":4.16,"l":4.13,"n":368,"o":4.155,"t":"2026-10-06T15:45:00Z","v":41234,"vw":4.149005},{"c":4.1,"h":4.135,"l":4.1,"n":361,"o":4.135,"t":"2026-10-06T16:00:00Z","v":38642,"vw":4.113946},{"c":4.065,"h":4.11,"l":4.06,"n":373,"o":4.1,"t":"2026-10-06T16:15:00Z","v":39620,"vw":4.087073},{"c":4.085,"h":4.085,"l":4.069,"n":267,"o":4.069,"t":"2026-10-06T16:30:00Z","v":19393,"vw":4.075803},{"c":4.075,"h":4.085,"l":4.075,"n":330,"o":4.085,"t":"2026-10-06T16:45:00Z","v":32101,"vw":4.078785},{"c":4.055,"h":4.075,"l":4.055,"n":442,"o":4.075,"t":"2026-10-06T17:00:00Z","v":32857,"vw":4.06371},{"c":4.05,"h":4.065,"l":4.035,"n":376,"o":4.055,"t":"2026-10-06T17:15:00Z","v":40256,"vw":4.048896},{"c":4.075,"h":4.085,"l":4.045,"n":456,"o":4.045,"t":"2026-10-06T17:30:00Z","v":92263,"vw":4.068299},{"c":4.045,"h":4.075,"l":4.03,"n":407,"o":4.07,"t":"2026-10-06T17:45:00Z","v":49333,"vw":4.050589},{"c":4.035,"h":4.055,"l":4.035,"n":401,"o":4.05,"t":"2026-10-06T18:00:00Z","v":55084,"vw":4.048193},{"c":4.035,"h":4.04,"l":4.02,"n":611,"o":4.035,"t":"2026-10-06T18:15:00Z","v":78193,"vw":4.028918},{"c":4.02,"h":4.035,"l":3.96,"n":1101,"o":4.035,"t":"2026-10-06T18:30:00Z","v":220576,"vw":3.989315},{"c":4.025,"h":4.03,"l":4.01,"n":682,"o":4.02,"t":"2026-10-06T18:45:00Z","v":177489,"vw":4.019959},{"c":4.01,"h":4.03,"l":4.01,"n":582,"o":4.025,"t":"2026-10-06T19:00:00Z","v":64215,"vw":4.019601},{"c":4.0181,"h":4.0181,"l":3.995,"n":1084,"o":4.015,"t":"2026-10-06T19:15:00Z","v":142789,"vw":4.002825},{"c":4.0419,"h":4.055,"l":4.015,"n":851,"o":4.015,"t":"2026-10-06T19:30:00Z","v":114050,"vw":4.039364},{"c":4.025,"h":4.055,"l":4.02,"n":2561,"o":4.04,"t":"2026-10-06T19:45:00Z","v":381957,"vw":4.035618},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-10-06T20:00:00Z","v":260991,"vw":4.04},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-06T20:15:00Z","v":481,"vw":4},{"c":4.0385,"h":4.0385,"l":4.0385,"n":1,"o":4.0385,"t":"2026-10-06T20:45:00Z","v":100,"vw":4.0385},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-06T23:30:00Z","v":1000,"vw":4.13},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-07T09:30:00Z","v":216,"vw":4.03},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-07T11:00:00Z","v":140,"vw":3.97},{"c":3.9535,"h":3.9535,"l":3.9535,"n":2,"o":3.9535,"t":"2026-10-07T11:15:00Z","v":118,"vw":3.9535},{"c":3.9337,"h":3.9543,"l":3.9337,"n":2,"o":3.9543,"t":"2026-10-07T12:15:00Z","v":600,"vw":3.950867},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-07T13:00:00Z","v":13979,"vw":3.94},{"c":3.995,"h":4.07,"l":3.92,"n":642,"o":3.95,"t":"2026-10-07T13:30:00Z","v":130791,"vw":3.991933},{"c":3.95,"h":4.01,"l":3.95,"n":513,"o":3.995,"t":"2026-10-07T13:45:00Z","v":85002,"vw":3.980864},{"c":3.9,"h":3.9601,"l":3.895,"n":830,"o":3.9581,"t":"2026-10-07T14:00:00Z","v":109288,"vw":3.931002},{"c":3.945,"h":3.98,"l":3.895,"n":358,"o":3.895,"t":"2026-10-07T14:15:00Z","v":63583,"vw":3.931552},{"c":3.935,"h":3.945,"l":3.91,"n":421,"o":3.94,"t":"2026-10-07T14:30:00Z","v":57303,"vw":3.927426},{"c":3.945,"h":3.945,"l":3.92,"n":403,"o":3.93,"t":"2026-10-07T14:45:00Z","v":56260,"vw":3.932275},{"c":3.95,"h":3.96,"l":3.94,"n":253,"o":3.945,"t":"2026-10-07T15:00:00Z","v":32949,"vw":3.947354},{"c":3.945,"h":3.96,"l":3.935,"n":296,"o":3.955,"t":"2026-10-07T15:15:00Z","v":33076,"vw":3.946599},{"c":3.955,"h":3.96,"l":3.94,"n":201,"o":3.945,"t":"2026-10-07T15:30:00Z","v":22252,"vw":3.949627},{"c":3.955,"h":3.965,"l":3.95,"n":195,"o":3.96,"t":"2026-10-07T15:45:00Z","v":22438,"vw":3.956416},{"c":3.945,"h":3.958,"l":3.93,"n":273,"o":3.95,"t":"2026-10-07T16:00:00Z","v":38500,"vw":3.942367},{"c":3.95,"h":3.95,"l":3.92,"n":385,"o":3.9414,"t":"2026-10-07T16:15:00Z","v":54488,"vw":3.933466},{"c":3.99,"h":3.99,"l":3.945,"n":243,"o":3.945,"t":"2026-10-07T16:30:00Z","v":28505,"vw":3.968394},{"c":3.96,"h":3.99,"l":3.94,"n":264,"o":3.985,"t":"2026-10-07T16:45:00Z","v":31915,"vw":3.967255},{"c":3.97,"h":3.98,"l":3.955,"n":181,"o":3.955,"t":"2026-10-07T17:00:00Z","v":23075,"vw":3.965676},{"c":4,"h":4.01,"l":3.955,"n":698,"o":3.965,"t":"2026-10-07T17:15:00Z","v":108620,"vw":3.9871},{"c":4.005,"h":4.01,"l":4,"n":150,"o":4,"t":"2026-10-07T17:30:00Z","v":11699,"vw":4.00257},{"c":3.995,"h":4.005,"l":3.98,"n":576,"o":4,"t":"2026-10-07T17:45:00Z","v":78257,"vw":3.997049},{"c":4.005,"h":4.0286,"l":3.99,"n":221,"o":3.99,"t":"2026-10-07T18:00:00Z","v":34827,"vw":4.008073},{"c":4.015,"h":4.02,"l":4,"n":185,"o":4.005,"t":"2026-10-07T18:15:00Z","v":14937,"vw":4.010313},{"c":4.005,"h":4.02,"l":3.99,"n":288,"o":4.015,"t":"2026-10-07T18:30:00Z","v":35633,"vw":4.000843},{"c":4.005,"h":4.01,"l":3.99,"n":257,"o":4.005,"t":"2026-10-07T18:45:00Z","v":32016,"vw":3.999384},{"c":4,"h":4.015,"l":4,"n":350,"o":4.005,"t":"2026-10-07T19:00:00Z","v":40072,"vw":4.006765},{"c":4.015,"h":4.02,"l":4,"n":339,"o":4.01,"t":"2026-10-07T19:15:00Z","v":50521,"vw":4.009107},{"c":4.03,"h":4.03,"l":4,"n":491,"o":4.01,"t":"2026-10-07T19:30:00Z","v":49613,"vw":4.015462},{"c":4.03,"h":4.045,"l":4.015,"n":1775,"o":4.03,"t":"2026-10-07T19:45:00Z","v":311102,"vw":4.027805},{"c":4.02,"h":4.02,"l":4.02,"n":10,"o":4.02,"t":"2026-10-07T20:00:00Z","v":206666,"vw":4.02},{"c":4.0299,"h":4.0299,"l":4.0299,"n":1,"o":4.0299,"t":"2026-10-07T20:30:00Z","v":855,"vw":4.0299},{"c":4.0203,"h":4.0203,"l":4.0203,"n":1,"o":4.0203,"t":"2026-10-07T21:45:00Z","v":275,"vw":4.0203},{"c":4,"h":4,"l":3.88,"n":4,"o":3.88,"t":"2026-10-08T08:00:00Z","v":399,"vw":3.914286},{"c":3.945,"h":4,"l":3.945,"n":2,"o":4,"t":"2026-10-08T09:00:00Z","v":387,"vw":3.985788},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-08T09:30:00Z","v":100,"vw":4},{"c":3.9046,"h":3.9046,"l":3.9046,"n":1,"o":3.9046,"t":"2026-10-08T11:00:00Z","v":500,"vw":3.9046},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-08T11:45:00Z","v":100,"vw":3.92},{"c":3.87,"h":3.9376,"l":3.87,"n":2,"o":3.9376,"t":"2026-10-08T12:00:00Z","v":300,"vw":3.892533},{"c":3.966,"h":3.97,"l":3.95,"n":6,"o":3.95,"t":"2026-10-08T12:15:00Z","v":1580,"vw":3.957494},{"c":3.951,"h":3.951,"l":3.951,"n":1,"o":3.951,"t":"2026-10-08T12:30:00Z","v":500,"vw":3.951},{"c":3.98,"h":3.98,"l":3.966,"n":13,"o":3.9669,"t":"2026-10-08T13:00:00Z","v":14400,"vw":3.970894},{"c":3.91,"h":3.99,"l":3.9,"n":219,"o":3.96,"t":"2026-10-08T13:30:00Z","v":36455,"vw":3.945368},{"c":3.9,"h":3.93,"l":3.89,"n":527,"o":3.905,"t":"2026-10-08T13:45:00Z","v":56495,"vw":3.907406},{"c":3.895,"h":3.935,"l":3.88,"n":736,"o":3.8901,"t":"2026-10-08T14:00:00Z","v":91817,"vw":3.909947},{"c":3.94,"h":3.94,"l":3.885,"n":476,"o":3.895,"t":"2026-10-08T14:15:00Z","v":73804,"vw":3.899215},{"c":3.915,"h":3.95,"l":3.91,"n":466,"o":3.935,"t":"2026-10-08T14:30:00Z","v":40784,"vw":3.932333},{"c":3.9,"h":3.915,"l":3.895,"n":354,"o":3.915,"t":"2026-10-08T14:45:00Z","v":25120,"vw":3.904585},{"c":3.885,"h":3.9,"l":3.88,"n":411,"o":3.895,"t":"2026-10-08T15:00:00Z","v":34079,"vw":3.888006},{"c":3.905,"h":3.92,"l":3.885,"n":330,"o":3.885,"t":"2026-10-08T15:15:00Z","v":28216,"vw":3.901019},{"c":3.92,"h":3.92,"l":3.895,"n":247,"o":3.905,"t":"2026-10-08T15:30:00Z","v":23661,"vw":3.903492},{"c":3.915,"h":3.92,"l":3.91,"n":129,"o":3.915,"t":"2026-10-08T15:45:00Z","v":6541,"vw":3.916298},{"c":3.945,"h":3.95,"l":3.9,"n":356,"o":3.915,"t":"2026-10-08T16:00:00Z","v":39141,"vw":3.922091},{"c":3.975,"h":3.995,"l":3.94,"n":391,"o":3.945,"t":"2026-10-08T16:15:00Z","v":44847,"vw":3.967064},{"c":3.96,"h":3.98,"l":3.955,"n":294,"o":3.975,"t":"2026-10-08T16:30:00Z","v":21477,"vw":3.966697},{"c":3.93,"h":3.96,"l":3.92,"n":353,"o":3.955,"t":"2026-10-08T16:45:00Z","v":35544,"vw":3.938101},{"c":3.93,"h":3.935,"l":3.905,"n":349,"o":3.93,"t":"2026-10-08T17:00:00Z","v":30518,"vw":3.920305},{"c":3.905,"h":3.94,"l":3.9,"n":291,"o":3.925,"t":"2026-10-08T17:15:00Z","v":15752,"vw":3.917562},{"c":3.945,"h":3.96,"l":3.905,"n":443,"o":3.91,"t":"2026-10-08T17:30:00Z","v":63099,"vw":3.924405},{"c":3.99,"h":3.99,"l":3.94,"n":609,"o":3.945,"t":"2026-10-08T17:45:00Z","v":79327,"vw":3.964811},{"c":3.965,"h":3.99,"l":3.96,"n":430,"o":3.98,"t":"2026-10-08T18:00:00Z","v":53792,"vw":3.974325},{"c":4.01,"h":4.02,"l":3.965,"n":617,"o":3.97,"t":"2026-10-08T18:15:00Z","v":86430,"vw":3.998074},{"c":4.03,"h":4.03,"l":3.995,"n":1241,"o":4.005,"t":"2026-10-08T18:30:00Z","v":255327,"vw":4.006684},{"c":4.01,"h":4.05,"l":4.01,"n":771,"o":4.03,"t":"2026-10-08T18:45:00Z","v":162490,"vw":4.027119},{"c":3.985,"h":4.02,"l":3.975,"n":611,"o":4.015,"t":"2026-10-08T19:00:00Z","v":155144,"vw":3.995181},{"c":3.985,"h":4.01,"l":3.98,"n":628,"o":3.98,"t":"2026-10-08T19:15:00Z","v":76735,"vw":3.989975},{"c":3.985,"h":3.995,"l":3.955,"n":819,"o":3.985,"t":"2026-10-08T19:30:00Z","v":133928,"vw":3.978885},{"c":4.005,"h":4.01,"l":3.97,"n":1749,"o":3.985,"t":"2026-10-08T19:45:00Z","v":328530,"vw":3.994486},{"c":4.01,"h":4.01,"l":4.01,"n":11,"o":4.01,"t":"2026-10-08T20:00:00Z","v":848997,"vw":4.01},{"c":4.2497,"h":4.2497,"l":4.2497,"n":1,"o":4.2497,"t":"2026-10-08T20:45:00Z","v":200,"vw":4.2497},{"c":4.0566,"h":4.07,"l":4.0566,"n":4,"o":4.07,"t":"2026-10-08T21:30:00Z","v":750,"vw":4.062853},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-08T21:45:00Z","v":2400,"vw":4.03},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-08T23:15:00Z","v":100,"vw":4.05},{"c":4.0475,"h":4.0475,"l":4.0475,"n":1,"o":4.0475,"t":"2026-10-08T23:45:00Z","v":247,"vw":4.0475},{"c":4.07,"h":4.07,"l":4.06,"n":15,"o":4.06,"t":"2026-10-09T11:00:00Z","v":819,"vw":4.0658},{"c":4.07,"h":4.07,"l":4.066,"n":8,"o":4.0664,"t":"2026-10-09T11:15:00Z","v":757,"vw":4.067787},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-09T11:45:00Z","v":100,"vw":4.08},{"c":4.143,"h":4.143,"l":4.143,"n":1,"o":4.143,"t":"2026-10-09T12:30:00Z","v":999,"vw":4.143},{"c":4.1538,"h":4.1538,"l":4.12,"n":19,"o":4.12,"t":"2026-10-09T12:45:00Z","v":5009,"vw":4.125966},{"c":4.13,"h":4.1476,"l":4.13,"n":4,"o":4.1476,"t":"2026-10-09T13:00:00Z","v":5801,"vw":4.145172},{"c":4.01,"h":4.14,"l":4,"n":333,"o":4.08,"t":"2026-10-09T13:30:00Z","v":84474,"vw":4.061262},{"c":3.965,"h":4,"l":3.92,"n":360,"o":4,"t":"2026-10-09T13:45:00Z","v":45282,"vw":3.95924},{"c":3.91,"h":3.99,"l":3.9,"n":625,"o":3.965,"t":"2026-10-09T14:00:00Z","v":74722,"vw":3.953266},{"c":3.94,"h":3.9487,"l":3.895,"n":438,"o":3.905,"t":"2026-10-09T14:15:00Z","v":57736,"vw":3.921397},{"c":4.03,"h":4.04,"l":3.935,"n":556,"o":3.94,"t":"2026-10-09T14:30:00Z","v":68547,"vw":3.998587},{"c":4.025,"h":4.03,"l":4.005,"n":329,"o":4.025,"t":"2026-10-09T14:45:00Z","v":39215,"vw":4.018854},{"c":4.04,"h":4.045,"l":4.01,"n":389,"o":4.025,"t":"2026-10-09T15:00:00Z","v":50413,"vw":4.029363},{"c":4.04,"h":4.055,"l":4.04,"n":256,"o":4.04,"t":"2026-10-09T15:15:00Z","v":24348,"vw":4.046161},{"c":3.995,"h":4.05,"l":3.99,"n":379,"o":4.048,"t":"2026-10-09T15:30:00Z","v":53958,"vw":4.018539},{"c":4.015,"h":4.0261,"l":3.98,"n":403,"o":3.99,"t":"2026-10-09T15:45:00Z","v":54940,"vw":4.00729},{"c":4,"h":4.02,"l":4,"n":286,"o":4.01,"t":"2026-10-09T16:00:00Z","v":24217,"vw":4.010428},{"c":3.97,"h":4.005,"l":3.9625,"n":287,"o":4.005,"t":"2026-10-09T16:15:00Z","v":33938,"vw":3.983085},{"c":3.955,"h":3.98,"l":3.95,"n":294,"o":3.965,"t":"2026-10-09T16:30:00Z","v":54407,"vw":3.96023},{"c":3.92,"h":3.955,"l":3.92,"n":323,"o":3.955,"t":"2026-10-09T16:45:00Z","v":70586,"vw":3.941422},{"c":3.9178,"h":3.93,"l":3.9,"n":257,"o":3.92,"t":"2026-10-09T17:00:00Z","v":54593,"vw":3.918394},{"c":3.915,"h":3.92,"l":3.905,"n":225,"o":3.9167,"t":"2026-10-09T17:15:00Z","v":33006,"vw":3.913562},{"c":3.915,"h":3.93,"l":3.91,"n":226,"o":3.91,"t":"2026-10-09T17:30:00Z","v":34391,"vw":3.920937},{"c":3.92,"h":3.925,"l":3.915,"n":210,"o":3.915,"t":"2026-10-09T17:45:00Z","v":25858,"vw":3.917407},{"c":3.915,"h":3.925,"l":3.91,"n":198,"o":3.925,"t":"2026-10-09T18:00:00Z","v":25021,"vw":3.914164},{"c":3.91,"h":3.915,"l":3.89,"n":705,"o":3.91,"t":"2026-10-09T18:15:00Z","v":99047,"vw":3.901318},{"c":3.93,"h":3.93,"l":3.89,"n":514,"o":3.915,"t":"2026-10-09T18:30:00Z","v":69417,"vw":3.904099},{"c":3.935,"h":3.95,"l":3.925,"n":488,"o":3.925,"t":"2026-10-09T18:45:00Z","v":70218,"vw":3.936517},{"c":3.935,"h":3.94,"l":3.93,"n":432,"o":3.935,"t":"2026-10-09T19:00:00Z","v":61200,"vw":3.935024},{"c":3.94,"h":3.95,"l":3.92,"n":372,"o":3.94,"t":"2026-10-09T19:15:00Z","v":55480,"vw":3.93682},{"c":3.945,"h":3.96,"l":3.93,"n":572,"o":3.94,"t":"2026-10-09T19:30:00Z","v":111651,"vw":3.943545},{"c":3.95,"h":3.955,"l":3.93,"n":1521,"o":3.945,"t":"2026-10-09T19:45:00Z","v":237709,"vw":3.943291},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-09T20:00:00Z","v":63720,"vw":3.95},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-09T23:45:00Z","v":150,"vw":4},{"c":3.95,"h":3.95,"l":3.95,"n":10,"o":3.95,"t":"2026-10-12T08:30:00Z","v":401,"vw":3.95},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-12T11:00:00Z","v":1350,"vw":3.91},{"c":3.9487,"h":3.9815,"l":3.91,"n":4,"o":3.91,"t":"2026-10-12T11:15:00Z","v":1749,"vw":3.924843},{"c":3.96,"h":4,"l":3.96,"n":3,"o":4,"t":"2026-10-12T12:00:00Z","v":306,"vw":3.973333},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-12T12:15:00Z","v":136,"vw":3.99},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-12T12:45:00Z","v":224,"vw":4.05},{"c":4.1,"h":4.2486,"l":4.1,"n":6,"o":4.14,"t":"2026-10-12T13:15:00Z","v":3749,"vw":4.19418},{"c":4.065,"h":4.09,"l":3.9049,"n":806,"o":4.06,"t":"2026-10-12T13:30:00Z","v":146320,"vw":4.012727},{"c":4.06,"h":4.14,"l":4.03,"n":1262,"o":4.065,"t":"2026-10-12T13:45:00Z","v":198753,"vw":4.095811},{"c":4.055,"h":4.1,"l":4.035,"n":1318,"o":4.055,"t":"2026-10-12T14:00:00Z","v":198927,"vw":4.069651},{"c":4.035,"h":4.065,"l":3.975,"n":945,"o":4.055,"t":"2026-10-12T14:15:00Z","v":113897,"vw":4.029635},{"c":4.015,"h":4.05,"l":4.005,"n":719,"o":4.04,"t":"2026-10-12T14:30:00Z","v":82869,"vw":4.034139},{"c":4.025,"h":4.05,"l":4.015,"n":436,"o":4.015,"t":"2026-10-12T14:45:00Z","v":56445,"vw":4.033469},{"c":4.025,"h":4.03,"l":4.02,"n":362,"o":4.02,"t":"2026-10-12T15:00:00Z","v":37097,"vw":4.021961},{"c":4.02,"h":4.035,"l":4.02,"n":463,"o":4.025,"t":"2026-10-12T15:15:00Z","v":80208,"vw":4.027452},{"c":4.025,"h":4.0276,"l":3.99,"n":802,"o":4.025,"t":"2026-10-12T15:30:00Z","v":119094,"vw":4.011332},{"c":4.025,"h":4.041,"l":4.02,"n":335,"o":4.025,"t":"2026-10-12T15:45:00Z","v":48578,"vw":4.034886},{"c":4.02,"h":4.025,"l":4.015,"n":615,"o":4.025,"t":"2026-10-12T16:00:00Z","v":72414,"vw":4.020155},{"c":4.025,"h":4.03,"l":4.01,"n":461,"o":4.02,"t":"2026-10-12T16:15:00Z","v":78454,"vw":4.019576},{"c":4.055,"h":4.058,"l":4.02,"n":448,"o":4.025,"t":"2026-10-12T16:30:00Z","v":60220,"vw":4.045214},{"c":4.065,"h":4.07,"l":4.05,"n":424,"o":4.055,"t":"2026-10-12T16:45:00Z","v":75778,"vw":4.060488},{"c":4.08,"h":4.09,"l":4.065,"n":614,"o":4.065,"t":"2026-10-12T17:00:00Z","v":92177,"vw":4.075225},{"c":4.03,"h":4.08,"l":4.03,"n":615,"o":4.07,"t":"2026-10-12T17:15:00Z","v":114865,"vw":4.056593},{"c":4.03,"h":4.04,"l":4.03,"n":378,"o":4.03,"t":"2026-10-12T17:30:00Z","v":44746,"vw":4.034538},{"c":4.015,"h":4.04,"l":4.01,"n":457,"o":4.035,"t":"2026-10-12T17:45:00Z","v":41538,"vw":4.027804},{"c":4.015,"h":4.03,"l":4.015,"n":512,"o":4.015,"t":"2026-10-12T18:00:00Z","v":46246,"vw":4.020543},{"c":4.015,"h":4.02,"l":4.01,"n":559,"o":4.015,"t":"2026-10-12T18:15:00Z","v":46191,"vw":4.017648},{"c":3.995,"h":4.015,"l":3.99,"n":615,"o":4.015,"t":"2026-10-12T18:30:00Z","v":59185,"vw":4.003132},{"c":3.945,"h":4.005,"l":3.945,"n":1157,"o":3.995,"t":"2026-10-12T18:45:00Z","v":153196,"vw":3.963651},{"c":3.965,"h":3.98,"l":3.94,"n":758,"o":3.94,"t":"2026-10-12T19:00:00Z","v":87684,"vw":3.955943},{"c":3.97,"h":3.98,"l":3.965,"n":357,"o":3.965,"t":"2026-10-12T19:15:00Z","v":32538,"vw":3.970154},{"c":3.985,"h":3.99,"l":3.97,"n":633,"o":3.975,"t":"2026-10-12T19:30:00Z","v":53475,"vw":3.981315},{"c":3.93,"h":4.005,"l":3.93,"n":2171,"o":3.985,"t":"2026-10-12T19:45:00Z","v":259791,"vw":3.959062},{"c":3.94,"h":3.95,"l":3.94,"n":17,"o":3.94,"t":"2026-10-12T20:00:00Z","v":149138,"vw":3.94036},{"c":4.03,"h":4.03,"l":4.0281,"n":2,"o":4.0281,"t":"2026-10-12T20:15:00Z","v":3371,"vw":4.029691},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-12T21:30:00Z","v":100,"vw":4},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-12T23:00:00Z","v":400,"vw":4},{"c":3.9158,"h":3.9158,"l":3.9158,"n":1,"o":3.9158,"t":"2026-10-12T23:30:00Z","v":300,"vw":3.9158},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-13T12:15:00Z","v":180,"vw":3.95},{"c":3.9944,"h":3.9944,"l":3.95,"n":4,"o":3.95,"t":"2026-10-13T12:30:00Z","v":4160,"vw":3.992537},{"c":3.99,"h":3.99,"l":3.97,"n":4,"o":3.97,"t":"2026-10-13T12:45:00Z","v":900,"vw":3.972222},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-13T13:00:00Z","v":100,"vw":3.94},{"c":3.93,"h":3.94,"l":3.93,"n":11,"o":3.94,"t":"2026-10-13T13:15:00Z","v":1316,"vw":3.934589},{"c":3.945,"h":3.965,"l":3.87,"n":419,"o":3.9,"t":"2026-10-13T13:30:00Z","v":125691,"vw":3.904995},{"c":3.91,"h":3.97,"l":3.9,"n":472,"o":3.945,"t":"2026-10-13T13:45:00Z","v":92451,"vw":3.944951},{"c":3.925,"h":3.935,"l":3.88,"n":549,"o":3.9,"t":"2026-10-13T14:00:00Z","v":70538,"vw":3.8971},{"c":3.905,"h":3.9277,"l":3.9,"n":263,"o":3.925,"t":"2026-10-13T14:15:00Z","v":18017,"vw":3.912958},{"c":3.86,"h":3.9,"l":3.86,"n":510,"o":3.9,"t":"2026-10-13T14:30:00Z","v":105809,"vw":3.870861},{"c":3.89,"h":3.91,"l":3.86,"n":432,"o":3.861,"t":"2026-10-13T14:45:00Z","v":71086,"vw":3.881936},{"c":3.895,"h":3.895,"l":3.88,"n":244,"o":3.895,"t":"2026-10-13T15:00:00Z","v":15743,"vw":3.889388},{"c":3.895,"h":3.905,"l":3.89,"n":542,"o":3.895,"t":"2026-10-13T15:15:00Z","v":47552,"vw":3.896608},{"c":3.86,"h":3.9,"l":3.85,"n":912,"o":3.9,"t":"2026-10-13T15:30:00Z","v":91572,"vw":3.870484},{"c":3.87,"h":3.8724,"l":3.845,"n":625,"o":3.86,"t":"2026-10-13T15:45:00Z","v":89252,"vw":3.858184},{"c":3.85,"h":3.875,"l":3.85,"n":371,"o":3.87,"t":"2026-10-13T16:00:00Z","v":25993,"vw":3.863525},{"c":3.865,"h":3.88,"l":3.85,"n":325,"o":3.855,"t":"2026-10-13T16:15:00Z","v":34570,"vw":3.865975},{"c":3.88,"h":3.88,"l":3.865,"n":249,"o":3.865,"t":"2026-10-13T16:30:00Z","v":11463,"vw":3.871204},{"c":3.905,"h":3.905,"l":3.875,"n":400,"o":3.88,"t":"2026-10-13T16:45:00Z","v":35668,"vw":3.88947},{"c":3.875,"h":3.905,"l":3.875,"n":480,"o":3.905,"t":"2026-10-13T17:00:00Z","v":45445,"vw":3.886645},{"c":3.88,"h":3.89,"l":3.875,"n":265,"o":3.875,"t":"2026-10-13T17:15:00Z","v":25757,"vw":3.8842},{"c":3.9,"h":3.9,"l":3.88,"n":305,"o":3.88,"t":"2026-10-13T17:30:00Z","v":24369,"vw":3.890128},{"c":3.88,"h":3.9,"l":3.88,"n":354,"o":3.895,"t":"2026-10-13T17:45:00Z","v":20605,"vw":3.887085},{"c":3.8823,"h":3.905,"l":3.88,"n":320,"o":3.88,"t":"2026-10-13T18:00:00Z","v":28782,"vw":3.891112},{"c":3.895,"h":3.9,"l":3.88,"n":346,"o":3.885,"t":"2026-10-13T18:15:00Z","v":17648,"vw":3.889388},{"c":3.88,"h":3.9,"l":3.88,"n":238,"o":3.9,"t":"2026-10-13T18:30:00Z","v":23224,"vw":3.888258},{"c":3.895,"h":3.9,"l":3.87,"n":527,"o":3.885,"t":"2026-10-13T18:45:00Z","v":49796,"vw":3.884534},{"c":3.881,"h":3.895,"l":3.88,"n":387,"o":3.89,"t":"2026-10-13T19:00:00Z","v":40469,"vw":3.884296},{"c":3.895,"h":3.9,"l":3.875,"n":518,"o":3.88,"t":"2026-10-13T19:15:00Z","v":64274,"vw":3.882703},{"c":3.905,"h":3.905,"l":3.89,"n":853,"o":3.89,"t":"2026-10-13T19:30:00Z","v":91825,"vw":3.897866},{"c":3.9,"h":3.92,"l":3.8942,"n":1645,"o":3.905,"t":"2026-10-13T19:45:00Z","v":324124,"vw":3.905024},{"c":3.89,"h":3.91,"l":3.89,"n":10,"o":3.91,"t":"2026-10-13T20:00:00Z","v":164090,"vw":3.909047},{"c":3.92,"h":3.99,"l":3.92,"n":2,"o":3.99,"t":"2026-10-13T20:30:00Z","v":1296,"vw":3.962994},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-14T08:00:00Z","v":566,"vw":3.87},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-14T10:45:00Z","v":1600,"vw":3.84},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-14T12:15:00Z","v":2500,"vw":3.88},{"c":3.84,"h":3.85,"l":3.84,"n":33,"o":3.85,"t":"2026-10-14T12:45:00Z","v":1886,"vw":3.841888},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-14T13:00:00Z","v":545,"vw":3.84},{"c":3.69,"h":3.82,"l":3.685,"n":584,"o":3.82,"t":"2026-10-14T13:30:00Z","v":123707,"vw":3.758721},{"c":3.605,"h":3.73,"l":3.5927,"n":858,"o":3.69,"t":"2026-10-14T13:45:00Z","v":143415,"vw":3.675885},{"c":3.595,"h":3.61,"l":3.55,"n":1559,"o":3.6014,"t":"2026-10-14T14:00:00Z","v":280444,"vw":3.581609},{"c":3.59,"h":3.61,"l":3.58,"n":570,"o":3.595,"t":"2026-10-14T14:15:00Z","v":69263,"vw":3.597711},{"c":3.615,"h":3.62,"l":3.58,"n":744,"o":3.59,"t":"2026-10-14T14:30:00Z","v":109119,"vw":3.602294},{"c":3.62,"h":3.63,"l":3.6,"n":672,"o":3.615,"t":"2026-10-14T14:45:00Z","v":118659,"vw":3.611677},{"c":3.62,"h":3.63,"l":3.61,"n":627,"o":3.62,"t":"2026-10-14T15:00:00Z","v":86328,"vw":3.620469},{"c":3.605,"h":3.63,"l":3.585,"n":716,"o":3.62,"t":"2026-10-14T15:15:00Z","v":95806,"vw":3.608593},{"c":3.555,"h":3.61,"l":3.54,"n":1091,"o":3.605,"t":"2026-10-14T15:30:00Z","v":166633,"vw":3.573145},{"c":3.545,"h":3.575,"l":3.54,"n":592,"o":3.555,"t":"2026-10-14T15:45:00Z","v":90890,"vw":3.557404},{"c":3.525,"h":3.55,"l":3.515,"n":620,"o":3.545,"t":"2026-10-14T16:00:00Z","v":86246,"vw":3.538564},{"c":3.515,"h":3.535,"l":3.505,"n":901,"o":3.525,"t":"2026-10-14T16:15:00Z","v":142006,"vw":3.518519},{"c":3.4901,"h":3.52,"l":3.4901,"n":894,"o":3.51,"t":"2026-10-14T16:30:00Z","v":172376,"vw":3.505874},{"c":3.4801,"h":3.5,"l":3.48,"n":666,"o":3.4901,"t":"2026-10-14T16:45:00Z","v":78029,"vw":3.488104},{"c":3.47,"h":3.5,"l":3.47,"n":562,"o":3.485,"t":"2026-10-14T17:00:00Z","v":78515,"vw":3.487142},{"c":3.45,"h":3.48,"l":3.44,"n":598,"o":3.475,"t":"2026-10-14T17:15:00Z","v":56803,"vw":3.460962},{"c":3.435,"h":3.45,"l":3.42,"n":682,"o":3.45,"t":"2026-10-14T17:30:00Z","v":107419,"vw":3.437611},{"c":3.425,"h":3.44,"l":3.42,"n":770,"o":3.4325,"t":"2026-10-14T17:45:00Z","v":101253,"vw":3.431328},{"c":3.445,"h":3.445,"l":3.42,"n":661,"o":3.42,"t":"2026-10-14T18:00:00Z","v":66220,"vw":3.430812},{"c":3.525,"h":3.53,"l":3.43,"n":1172,"o":3.44,"t":"2026-10-14T18:15:00Z","v":160672,"vw":3.486504},{"c":3.4775,"h":3.545,"l":3.47,"n":856,"o":3.52,"t":"2026-10-14T18:30:00Z","v":303736,"vw":3.534496},{"c":3.455,"h":3.505,"l":3.45,"n":641,"o":3.47,"t":"2026-10-14T18:45:00Z","v":66810,"vw":3.472493},{"c":3.45,"h":3.46,"l":3.43,"n":504,"o":3.455,"t":"2026-10-14T19:00:00Z","v":65214,"vw":3.445625},{"c":3.485,"h":3.51,"l":3.45,"n":1337,"o":3.4501,"t":"2026-10-14T19:15:00Z","v":195183,"vw":3.48343},{"c":3.465,"h":3.505,"l":3.46,"n":970,"o":3.485,"t":"2026-10-14T19:30:00Z","v":151633,"vw":3.476088},{"c":3.455,"h":3.47,"l":3.43,"n":1848,"o":3.4601,"t":"2026-10-14T19:45:00Z","v":237157,"vw":3.446353},{"c":3.47,"h":3.48,"l":3.455,"n":11,"o":3.455,"t":"2026-10-14T20:00:00Z","v":111944,"vw":3.456438},{"c":3.4469,"h":3.4469,"l":3.4469,"n":9,"o":3.4469,"t":"2026-10-14T20:15:00Z","v":1010,"vw":3.4469},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-14T20:45:00Z","v":100,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-14T21:00:00Z","v":7390,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-14T21:30:00Z","v":800,"vw":3.45},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-10-14T22:45:00Z","v":402,"vw":3.43},{"c":3.41,"h":3.42,"l":3.41,"n":3,"o":3.42,"t":"2026-10-14T23:30:00Z","v":598,"vw":3.41761},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-10-14T23:45:00Z","v":498,"vw":3.4},{"c":3.3707,"h":3.3707,"l":3.3707,"n":1,"o":3.3707,"t":"2026-10-15T09:30:00Z","v":600,"vw":3.3707},{"c":3.3774,"h":3.38,"l":3.3774,"n":5,"o":3.38,"t":"2026-10-15T11:00:00Z","v":576,"vw":3.378582},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-15T11:45:00Z","v":1000,"vw":3.37},{"c":3.32,"h":3.38,"l":3.32,"n":43,"o":3.38,"t":"2026-10-15T12:30:00Z","v":3639,"vw":3.350884},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-15T13:15:00Z","v":152,"vw":3.35},{"c":3.41,"h":3.43,"l":3.33,"n":509,"o":3.38,"t":"2026-10-15T13:30:00Z","v":106370,"vw":3.381645},{"c":3.37,"h":3.41,"l":3.3,"n":879,"o":3.405,"t":"2026-10-15T13:45:00Z","v":443341,"vw":3.329036},{"c":3.385,"h":3.435,"l":3.364,"n":703,"o":3.365,"t":"2026-10-15T14:00:00Z","v":87039,"vw":3.404237},{"c":3.395,"h":3.415,"l":3.374,"n":474,"o":3.385,"t":"2026-10-15T14:15:00Z","v":43026,"vw":3.393259},{"c":3.45,"h":3.45,"l":3.395,"n":403,"o":3.395,"t":"2026-10-15T14:30:00Z","v":49807,"vw":3.421109},{"c":3.455,"h":3.46,"l":3.425,"n":445,"o":3.445,"t":"2026-10-15T14:45:00Z","v":51618,"vw":3.438414},{"c":3.465,"h":3.48,"l":3.435,"n":455,"o":3.455,"t":"2026-10-15T15:00:00Z","v":40276,"vw":3.456964},{"c":3.465,"h":3.49,"l":3.465,"n":338,"o":3.465,"t":"2026-10-15T15:15:00Z","v":38047,"vw":3.47702},{"c":3.46,"h":3.47,"l":3.455,"n":214,"o":3.465,"t":"2026-10-15T15:30:00Z","v":20541,"vw":3.461145},{"c":3.475,"h":3.475,"l":3.45,"n":221,"o":3.45,"t":"2026-10-15T15:45:00Z","v":25074,"vw":3.461232},{"c":3.4665,"h":3.48,"l":3.46,"n":189,"o":3.475,"t":"2026-10-15T16:00:00Z","v":24595,"vw":3.473022},{"c":3.47,"h":3.515,"l":3.46,"n":781,"o":3.465,"t":"2026-10-15T16:15:00Z","v":164876,"vw":3.483986},{"c":3.46,"h":3.475,"l":3.455,"n":296,"o":3.47,"t":"2026-10-15T16:30:00Z","v":39089,"vw":3.45984},{"c":3.455,"h":3.465,"l":3.45,"n":344,"o":3.455,"t":"2026-10-15T16:45:00Z","v":38974,"vw":3.459214},{"c":3.505,"h":3.53,"l":3.455,"n":432,"o":3.455,"t":"2026-10-15T17:00:00Z","v":73595,"vw":3.502412},{"c":3.515,"h":3.52,"l":3.5,"n":322,"o":3.505,"t":"2026-10-15T17:15:00Z","v":47885,"vw":3.512117},{"c":3.515,"h":3.525,"l":3.505,"n":456,"o":3.51,"t":"2026-10-15T17:30:00Z","v":164408,"vw":3.514075},{"c":3.49,"h":3.52,"l":3.49,"n":465,"o":3.515,"t":"2026-10-15T17:45:00Z","v":65832,"vw":3.509376},{"c":3.465,"h":3.495,"l":3.465,"n":288,"o":3.49,"t":"2026-10-15T18:00:00Z","v":39117,"vw":3.482249},{"c":3.465,"h":3.475,"l":3.46,"n":326,"o":3.465,"t":"2026-10-15T18:15:00Z","v":51622,"vw":3.468686},{"c":3.4799,"h":3.48,"l":3.465,"n":321,"o":3.47,"t":"2026-10-15T18:30:00Z","v":23296,"vw":3.468687},{"c":3.49,"h":3.49,"l":3.475,"n":550,"o":3.48,"t":"2026-10-15T18:45:00Z","v":28273,"vw":3.478553},{"c":3.495,"h":3.495,"l":3.475,"n":486,"o":3.485,"t":"2026-10-15T19:00:00Z","v":91738,"vw":3.484256},{"c":3.505,"h":3.515,"l":3.495,"n":340,"o":3.495,"t":"2026-10-15T19:15:00Z","v":38300,"vw":3.505744},{"c":3.485,"h":3.51,"l":3.48,"n":421,"o":3.505,"t":"2026-10-15T19:30:00Z","v":68367,"vw":3.491813},{"c":3.485,"h":3.49,"l":3.475,"n":1007,"o":3.485,"t":"2026-10-15T19:45:00Z","v":155409,"vw":3.481272},{"c":3.5,"h":3.5,"l":3.49,"n":8,"o":3.49,"t":"2026-10-15T20:00:00Z","v":104755,"vw":3.49055},{"c":3.4758,"h":3.4758,"l":3.4758,"n":2,"o":3.4758,"t":"2026-10-15T20:15:00Z","v":330,"vw":3.4758},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-15T21:00:00Z","v":520,"vw":3.5},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-15T21:15:00Z","v":4700,"vw":3.49},{"c":3.5378,"h":3.5378,"l":3.5378,"n":1,"o":3.5378,"t":"2026-10-15T21:45:00Z","v":1000,"vw":3.5378},{"c":3.5304,"h":3.5304,"l":3.5304,"n":1,"o":3.5304,"t":"2026-10-15T22:30:00Z","v":1409,"vw":3.5304},{"c":3.43,"h":3.485,"l":3.43,"n":5,"o":3.485,"t":"2026-10-16T08:00:00Z","v":1971,"vw":3.4576},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-16T11:15:00Z","v":250,"vw":3.49},{"c":3.6621,"h":3.6621,"l":3.6061,"n":2,"o":3.6061,"t":"2026-10-16T11:30:00Z","v":5000,"vw":3.6341},{"c":3.55,"h":3.6,"l":3.55,"n":2,"o":3.6,"t":"2026-10-16T12:15:00Z","v":5000,"vw":3.57},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-16T12:30:00Z","v":5000,"vw":3.55},{"c":3.534,"h":3.55,"l":3.49,"n":490,"o":3.5,"t":"2026-10-16T13:30:00Z","v":137823,"vw":3.522968},{"c":3.525,"h":3.55,"l":3.519,"n":323,"o":3.535,"t":"2026-10-16T13:45:00Z","v":42972,"vw":3.528216},{"c":3.545,"h":3.545,"l":3.52,"n":397,"o":3.52,"t":"2026-10-16T14:00:00Z","v":42175,"vw":3.527811},{"c":3.535,"h":3.56,"l":3.535,"n":365,"o":3.5423,"t":"2026-10-16T14:15:00Z","v":163316,"vw":3.549509},{"c":3.555,"h":3.57,"l":3.535,"n":470,"o":3.535,"t":"2026-10-16T14:30:00Z","v":67682,"vw":3.555336},{"c":3.565,"h":3.58,"l":3.55,"n":470,"o":3.5573,"t":"2026-10-16T14:45:00Z","v":54340,"vw":3.563289},{"c":3.56,"h":3.57,"l":3.52,"n":1046,"o":3.565,"t":"2026-10-16T15:00:00Z","v":214670,"vw":3.546253},{"c":3.55,"h":3.56,"l":3.54,"n":471,"o":3.56,"t":"2026-10-16T15:15:00Z","v":83273,"vw":3.549358},{"c":3.54,"h":3.55,"l":3.54,"n":338,"o":3.55,"t":"2026-10-16T15:30:00Z","v":44868,"vw":3.541343},{"c":3.51,"h":3.5467,"l":3.505,"n":605,"o":3.54,"t":"2026-10-16T15:45:00Z","v":94369,"vw":3.526387},{"c":3.505,"h":3.5101,"l":3.5,"n":243,"o":3.5101,"t":"2026-10-16T16:00:00Z","v":27826,"vw":3.507319},{"c":3.495,"h":3.52,"l":3.49,"n":694,"o":3.51,"t":"2026-10-16T16:15:00Z","v":110982,"vw":3.503701},{"c":3.475,"h":3.49,"l":3.47,"n":467,"o":3.49,"t":"2026-10-16T16:30:00Z","v":59168,"vw":3.479921},{"c":3.44,"h":3.475,"l":3.44,"n":512,"o":3.475,"t":"2026-10-16T16:45:00Z","v":57351,"vw":3.465225},{"c":3.42,"h":3.44,"l":3.42,"n":504,"o":3.44,"t":"2026-10-16T17:00:00Z","v":51790,"vw":3.435422},{"c":3.435,"h":3.44,"l":3.415,"n":492,"o":3.42,"t":"2026-10-16T17:15:00Z","v":62349,"vw":3.424711},{"c":3.44,"h":3.455,"l":3.4314,"n":471,"o":3.435,"t":"2026-10-16T17:30:00Z","v":123964,"vw":3.44539},{"c":3.42,"h":3.44,"l":3.41,"n":369,"o":3.44,"t":"2026-10-16T17:45:00Z","v":37250,"vw":3.420709},{"c":3.405,"h":3.42,"l":3.39,"n":339,"o":3.42,"t":"2026-10-16T18:00:00Z","v":61327,"vw":3.401759},{"c":3.43,"h":3.435,"l":3.41,"n":311,"o":3.41,"t":"2026-10-16T18:15:00Z","v":25548,"vw":3.420668},{"c":3.4,"h":3.43,"l":3.39,"n":600,"o":3.43,"t":"2026-10-16T18:30:00Z","v":108309,"vw":3.402278},{"c":3.41,"h":3.41,"l":3.395,"n":301,"o":3.4,"t":"2026-10-16T18:45:00Z","v":44150,"vw":3.401268},{"c":3.42,"h":3.42,"l":3.395,"n":511,"o":3.405,"t":"2026-10-16T19:00:00Z","v":59903,"vw":3.404599},{"c":3.425,"h":3.4299,"l":3.41,"n":461,"o":3.42,"t":"2026-10-16T19:15:00Z","v":72216,"vw":3.416602},{"c":3.41,"h":3.425,"l":3.4,"n":1158,"o":3.425,"t":"2026-10-16T19:30:00Z","v":145121,"vw":3.412836},{"c":3.405,"h":3.425,"l":3.385,"n":2868,"o":3.405,"t":"2026-10-16T19:45:00Z","v":498336,"vw":3.409342},{"c":3.41,"h":3.42,"l":3.41,"n":12,"o":3.41,"t":"2026-10-16T20:00:00Z","v":179627,"vw":3.410343},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-16T20:15:00Z","v":203,"vw":3.4},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-19T11:00:00Z","v":290,"vw":3.44},{"c":3.4432,"h":3.45,"l":3.4432,"n":2,"o":3.45,"t":"2026-10-19T11:15:00Z","v":2108,"vw":3.443555},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T12:30:00Z","v":300,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-19T12:45:00Z","v":1000,"vw":3.45},{"c":3.485,"h":3.58,"l":3.46,"n":207,"o":3.53,"t":"2026-10-19T13:30:00Z","v":183252,"vw":3.515074},{"c":3.495,"h":3.5,"l":3.46,"n":338,"o":3.475,"t":"2026-10-19T13:45:00Z","v":50113,"vw":3.482938},{"c":3.525,"h":3.525,"l":3.48,"n":254,"o":3.4993,"t":"2026-10-19T14:00:00Z","v":24782,"vw":3.500736},{"c":3.535,"h":3.55,"l":3.525,"n":223,"o":3.53,"t":"2026-10-19T14:15:00Z","v":26931,"vw":3.534156},{"c":3.575,"h":3.58,"l":3.53,"n":780,"o":3.535,"t":"2026-10-19T14:30:00Z","v":121698,"vw":3.548095},{"c":3.585,"h":3.6,"l":3.5745,"n":485,"o":3.58,"t":"2026-10-19T14:45:00Z","v":52542,"vw":3.58345},{"c":3.605,"h":3.605,"l":3.57,"n":408,"o":3.59,"t":"2026-10-19T15:00:00Z","v":68841,"vw":3.583401},{"c":3.635,"h":3.635,"l":3.605,"n":241,"o":3.605,"t":"2026-10-19T15:15:00Z","v":39638,"vw":3.623773},{"c":3.6577,"h":3.665,"l":3.63,"n":316,"o":3.63,"t":"2026-10-19T15:30:00Z","v":79020,"vw":3.644052},{"c":3.62,"h":3.6677,"l":3.62,"n":600,"o":3.655,"t":"2026-10-19T15:45:00Z","v":84984,"vw":3.646589},{"c":3.6214,"h":3.625,"l":3.6,"n":423,"o":3.62,"t":"2026-10-19T16:00:00Z","v":86369,"vw":3.61231},{"c":3.625,"h":3.63,"l":3.615,"n":298,"o":3.625,"t":"2026-10-19T16:15:00Z","v":40475,"vw":3.620793},{"c":3.63,"h":3.63,"l":3.615,"n":202,"o":3.62,"t":"2026-10-19T16:30:00Z","v":15846,"vw":3.620659},{"c":3.625,"h":3.63,"l":3.62,"n":273,"o":3.625,"t":"2026-10-19T16:45:00Z","v":32914,"vw":3.624508},{"c":3.645,"h":3.645,"l":3.62,"n":509,"o":3.625,"t":"2026-10-19T17:00:00Z","v":64025,"vw":3.634817},{"c":3.64,"h":3.65,"l":3.64,"n":272,"o":3.645,"t":"2026-10-19T17:15:00Z","v":141538,"vw":3.649335},{"c":3.6432,"h":3.645,"l":3.635,"n":388,"o":3.64,"t":"2026-10-19T17:30:00Z","v":46595,"vw":3.639831},{"c":3.645,"h":3.645,"l":3.63,"n":294,"o":3.64,"t":"2026-10-19T17:45:00Z","v":41139,"vw":3.636143},{"c":3.635,"h":3.675,"l":3.635,"n":948,"o":3.645,"t":"2026-10-19T18:00:00Z","v":186196,"vw":3.658746},{"c":3.64,"h":3.655,"l":3.625,"n":986,"o":3.635,"t":"2026-10-19T18:15:00Z","v":130825,"vw":3.641316},{"c":3.655,"h":3.655,"l":3.632,"n":339,"o":3.64,"t":"2026-10-19T18:30:00Z","v":38838,"vw":3.641543},{"c":3.675,"h":3.675,"l":3.655,"n":1118,"o":3.655,"t":"2026-10-19T18:45:00Z","v":139902,"vw":3.665418},{"c":3.67,"h":3.69,"l":3.67,"n":961,"o":3.675,"t":"2026-10-19T19:00:00Z","v":132115,"vw":3.677182},{"c":3.725,"h":3.725,"l":3.6714,"n":878,"o":3.675,"t":"2026-10-19T19:15:00Z","v":165860,"vw":3.694892},{"c":3.725,"h":3.76,"l":3.72,"n":1003,"o":3.725,"t":"2026-10-19T19:30:00Z","v":188502,"vw":3.741546},{"c":3.685,"h":3.73,"l":3.67,"n":2697,"o":3.72,"t":"2026-10-19T19:45:00Z","v":498433,"vw":3.703342},{"c":3.7285,"h":3.7285,"l":3.7,"n":28,"o":3.7,"t":"2026-10-19T20:00:00Z","v":203937,"vw":3.700017},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-19T20:30:00Z","v":100,"vw":3.67},{"c":3.7293,"h":3.7293,"l":3.7244,"n":2,"o":3.7244,"t":"2026-10-19T20:45:00Z","v":350,"vw":3.7272},{"c":3.7245,"h":3.7245,"l":3.7245,"n":1,"o":3.7245,"t":"2026-10-19T22:45:00Z","v":300,"vw":3.7245},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-19T23:00:00Z","v":1500,"vw":3.73},{"c":3.63,"h":3.64,"l":3.6064,"n":8,"o":3.63,"t":"2026-10-20T13:15:00Z","v":2356,"vw":3.636338},{"c":3.51,"h":3.67,"l":3.465,"n":453,"o":3.62,"t":"2026-10-20T13:30:00Z","v":145953,"vw":3.553298},{"c":3.51,"h":3.52,"l":3.44,"n":333,"o":3.5,"t":"2026-10-20T13:45:00Z","v":108839,"vw":3.470369},{"c":3.5,"h":3.54,"l":3.5,"n":273,"o":3.51,"t":"2026-10-20T14:00:00Z","v":45292,"vw":3.520805},{"c":3.575,"h":3.575,"l":3.485,"n":512,"o":3.5,"t":"2026-10-20T14:15:00Z","v":80949,"vw":3.520965},{"c":3.655,"h":3.655,"l":3.53,"n":470,"o":3.575,"t":"2026-10-20T14:30:00Z","v":83269,"vw":3.583027},{"c":3.7,"h":3.7271,"l":3.66,"n":847,"o":3.66,"t":"2026-10-20T14:45:00Z","v":242250,"vw":3.710958},{"c":3.62,"h":3.705,"l":3.615,"n":374,"o":3.7,"t":"2026-10-20T15:00:00Z","v":40435,"vw":3.648863},{"c":3.635,"h":3.65,"l":3.62,"n":457,"o":3.62,"t":"2026-10-20T15:15:00Z","v":86857,"vw":3.640628},{"c":3.635,"h":3.635,"l":3.6,"n":363,"o":3.635,"t":"2026-10-20T15:30:00Z","v":46270,"vw":3.622116},{"c":3.63,"h":3.635,"l":3.615,"n":279,"o":3.635,"t":"2026-10-20T15:45:00Z","v":32947,"vw":3.623853},{"c":3.625,"h":3.6399,"l":3.625,"n":214,"o":3.635,"t":"2026-10-20T16:00:00Z","v":22188,"vw":3.633369},{"c":3.635,"h":3.64,"l":3.6101,"n":477,"o":3.63,"t":"2026-10-20T16:15:00Z","v":99375,"vw":3.630854},{"c":3.635,"h":3.645,"l":3.625,"n":342,"o":3.635,"t":"2026-10-20T16:30:00Z","v":81567,"vw":3.633241},{"c":3.61,"h":3.635,"l":3.605,"n":536,"o":3.635,"t":"2026-10-20T16:45:00Z","v":73534,"vw":3.614214},{"c":3.615,"h":3.62,"l":3.575,"n":386,"o":3.615,"t":"2026-10-20T17:00:00Z","v":53297,"vw":3.599114},{"c":3.615,"h":3.62,"l":3.61,"n":214,"o":3.615,"t":"2026-10-20T17:15:00Z","v":17587,"vw":3.614262},{"c":3.615,"h":3.62,"l":3.615,"n":127,"o":3.615,"t":"2026-10-20T17:30:00Z","v":12208,"vw":3.615564},{"c":3.605,"h":3.615,"l":3.595,"n":236,"o":3.615,"t":"2026-10-20T17:45:00Z","v":35658,"vw":3.603732},{"c":3.595,"h":3.61,"l":3.595,"n":209,"o":3.605,"t":"2026-10-20T18:00:00Z","v":21160,"vw":3.604678},{"c":3.585,"h":3.595,"l":3.585,"n":294,"o":3.595,"t":"2026-10-20T18:15:00Z","v":63458,"vw":3.586741},{"c":3.585,"h":3.59,"l":3.5727,"n":397,"o":3.585,"t":"2026-10-20T18:30:00Z","v":96314,"vw":3.581735},{"c":3.585,"h":3.59,"l":3.565,"n":309,"o":3.585,"t":"2026-10-20T18:45:00Z","v":65567,"vw":3.578645},{"c":3.585,"h":3.595,"l":3.58,"n":353,"o":3.585,"t":"2026-10-20T19:00:00Z","v":79014,"vw":3.585592},{"c":3.57,"h":3.59,"l":3.565,"n":313,"o":3.585,"t":"2026-10-20T19:15:00Z","v":36142,"vw":3.57483},{"c":3.61,"h":3.615,"l":3.565,"n":986,"o":3.565,"t":"2026-10-20T19:30:00Z","v":150083,"vw":3.594661},{"c":3.545,"h":3.605,"l":3.53,"n":1499,"o":3.605,"t":"2026-10-20T19:45:00Z","v":214155,"vw":3.560073},{"c":3.56,"h":3.56,"l":3.55,"n":10,"o":3.55,"t":"2026-10-20T20:00:00Z","v":171581,"vw":3.550059},{"c":3.56,"h":3.58,"l":3.56,"n":2,"o":3.58,"t":"2026-10-20T21:00:00Z","v":450,"vw":3.568889},{"c":3.6,"h":3.62,"l":3.6,"n":4,"o":3.6,"t":"2026-10-20T21:30:00Z","v":1610,"vw":3.604609},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-21T08:00:00Z","v":110,"vw":3.75},{"c":3.5507,"h":3.5507,"l":3.5507,"n":1,"o":3.5507,"t":"2026-10-21T09:15:00Z","v":405,"vw":3.5507},{"c":3.707,"h":3.7072,"l":3.707,"n":2,"o":3.7072,"t":"2026-10-21T12:45:00Z","v":1100,"vw":3.707018},{"c":3.645,"h":3.74,"l":3.61,"n":401,"o":3.61,"t":"2026-10-21T13:30:00Z","v":88304,"vw":3.651013},{"c":3.645,"h":3.67,"l":3.64,"n":211,"o":3.65,"t":"2026-10-21T13:45:00Z","v":36204,"vw":3.653545},{"c":3.625,"h":3.655,"l":3.615,"n":248,"o":3.65,"t":"2026-10-21T14:00:00Z","v":23539,"vw":3.633971},{"c":3.6001,"h":3.625,"l":3.6,"n":346,"o":3.62,"t":"2026-10-21T14:15:00Z","v":44630,"vw":3.613577},{"c":3.605,"h":3.61,"l":3.595,"n":213,"o":3.605,"t":"2026-10-21T14:30:00Z","v":30316,"vw":3.603824},{"c":3.665,"h":3.665,"l":3.605,"n":344,"o":3.605,"t":"2026-10-21T14:45:00Z","v":128085,"vw":3.639337},{"c":3.67,"h":3.67,"l":3.64,"n":199,"o":3.66,"t":"2026-10-21T15:00:00Z","v":24558,"vw":3.659016},{"c":3.6487,"h":3.7,"l":3.6487,"n":564,"o":3.675,"t":"2026-10-21T15:15:00Z","v":85024,"vw":3.685669},{"c":3.635,"h":3.65,"l":3.635,"n":183,"o":3.645,"t":"2026-10-21T15:30:00Z","v":32071,"vw":3.641809},{"c":3.645,"h":3.66,"l":3.63,"n":280,"o":3.64,"t":"2026-10-21T15:45:00Z","v":32117,"vw":3.642261},{"c":3.62,"h":3.65,"l":3.62,"n":195,"o":3.645,"t":"2026-10-21T16:00:00Z","v":28907,"vw":3.639372},{"c":3.575,"h":3.625,"l":3.57,"n":240,"o":3.62,"t":"2026-10-21T16:15:00Z","v":40198,"vw":3.594502},{"c":3.62,"h":3.665,"l":3.58,"n":659,"o":3.58,"t":"2026-10-21T16:30:00Z","v":110304,"vw":3.626163},{"c":3.605,"h":3.625,"l":3.605,"n":162,"o":3.625,"t":"2026-10-21T16:45:00Z","v":24567,"vw":3.611737},{"c":3.59,"h":3.605,"l":3.59,"n":93,"o":3.605,"t":"2026-10-21T17:00:00Z","v":7397,"vw":3.598622},{"c":3.605,"h":3.615,"l":3.58,"n":318,"o":3.595,"t":"2026-10-21T17:15:00Z","v":51755,"vw":3.599345},{"c":3.5825,"h":3.605,"l":3.58,"n":548,"o":3.6,"t":"2026-10-21T17:30:00Z","v":140766,"vw":3.587038},{"c":3.575,"h":3.585,"l":3.5549,"n":859,"o":3.57,"t":"2026-10-21T17:45:00Z","v":128833,"vw":3.56598},{"c":3.545,"h":3.57,"l":3.53,"n":565,"o":3.57,"t":"2026-10-21T18:00:00Z","v":109982,"vw":3.552592},{"c":3.54,"h":3.555,"l":3.535,"n":426,"o":3.545,"t":"2026-10-21T18:15:00Z","v":67100,"vw":3.545322},{"c":3.555,"h":3.555,"l":3.535,"n":299,"o":3.54,"t":"2026-10-21T18:30:00Z","v":44863,"vw":3.544124},{"c":3.52,"h":3.555,"l":3.52,"n":363,"o":3.55,"t":"2026-10-21T18:45:00Z","v":63524,"vw":3.536679},{"c":3.4899,"h":3.52,"l":3.48,"n":452,"o":3.52,"t":"2026-10-21T19:00:00Z","v":99358,"vw":3.500839},{"c":3.5,"h":3.505,"l":3.4801,"n":377,"o":3.5,"t":"2026-10-21T19:15:00Z","v":103097,"vw":3.492782},{"c":3.49,"h":3.505,"l":3.49,"n":447,"o":3.49,"t":"2026-10-21T19:30:00Z","v":119058,"vw":3.495979},{"c":3.48,"h":3.495,"l":3.46,"n":1329,"o":3.49,"t":"2026-10-21T19:45:00Z","v":208573,"vw":3.475096},{"c":3.4908,"h":3.4908,"l":3.47,"n":30,"o":3.47,"t":"2026-10-21T20:00:00Z","v":141367,"vw":3.47003},{"c":3.4747,"h":3.49,"l":3.4747,"n":2,"o":3.49,"t":"2026-10-21T20:15:00Z","v":547,"vw":3.477497},{"c":3.5302,"h":3.5302,"l":3.48,"n":4,"o":3.48,"t":"2026-10-21T20:45:00Z","v":450,"vw":3.501278},{"c":3.4737,"h":3.4737,"l":3.4737,"n":1,"o":3.4737,"t":"2026-10-21T21:45:00Z","v":500,"vw":3.4737},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-21T23:00:00Z","v":3000,"vw":3.47},{"c":3.3601,"h":3.37,"l":3.3601,"n":3,"o":3.3686,"t":"2026-10-22T12:45:00Z","v":1958,"vw":3.362344},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-22T13:00:00Z","v":500,"vw":3.37},{"c":3.3689,"h":3.44,"l":3.355,"n":513,"o":3.38,"t":"2026-10-22T13:30:00Z","v":153344,"vw":3.404231},{"c":3.39,"h":3.4,"l":3.34,"n":717,"o":3.365,"t":"2026-10-22T13:45:00Z","v":138286,"vw":3.366362},{"c":3.345,"h":3.4,"l":3.335,"n":502,"o":3.39,"t":"2026-10-22T14:00:00Z","v":75414,"vw":3.372997},{"c":3.285,"h":3.34,"l":3.28,"n":384,"o":3.34,"t":"2026-10-22T14:15:00Z","v":73059,"vw":3.303163},{"c":3.31,"h":3.31,"l":3.275,"n":465,"o":3.288,"t":"2026-10-22T14:30:00Z","v":72087,"vw":3.286881},{"c":3.295,"h":3.31,"l":3.265,"n":528,"o":3.305,"t":"2026-10-22T14:45:00Z","v":83214,"vw":3.285258},{"c":3.255,"h":3.3,"l":3.25,"n":413,"o":3.3,"t":"2026-10-22T15:00:00Z","v":50503,"vw":3.271705},{"c":3.275,"h":3.295,"l":3.255,"n":363,"o":3.255,"t":"2026-10-22T15:15:00Z","v":41842,"vw":3.279701},{"c":3.26,"h":3.28,"l":3.26,"n":260,"o":3.275,"t":"2026-10-22T15:30:00Z","v":38786,"vw":3.268139},{"c":3.29,"h":3.29,"l":3.26,"n":240,"o":3.26,"t":"2026-10-22T15:45:00Z","v":41420,"vw":3.2664},{"c":3.305,"h":3.3173,"l":3.29,"n":270,"o":3.29,"t":"2026-10-22T16:00:00Z","v":69156,"vw":3.305219},{"c":3.315,"h":3.325,"l":3.3,"n":292,"o":3.305,"t":"2026-10-22T16:15:00Z","v":34788,"vw":3.313816},{"c":3.3,"h":3.32,"l":3.295,"n":329,"o":3.315,"t":"2026-10-22T16:30:00Z","v":45116,"vw":3.308745},{"c":3.325,"h":3.33,"l":3.28,"n":284,"o":3.305,"t":"2026-10-22T16:45:00Z","v":47339,"vw":3.292768},{"c":3.34,"h":3.345,"l":3.315,"n":350,"o":3.33,"t":"2026-10-22T17:00:00Z","v":53282,"vw":3.327483},{"c":3.31,"h":3.34,"l":3.305,"n":227,"o":3.34,"t":"2026-10-22T17:15:00Z","v":36277,"vw":3.322577},{"c":3.305,"h":3.315,"l":3.3042,"n":173,"o":3.31,"t":"2026-10-22T17:30:00Z","v":15666,"vw":3.309432},{"c":3.3,"h":3.31,"l":3.295,"n":213,"o":3.31,"t":"2026-10-22T17:45:00Z","v":28509,"vw":3.300765},{"c":3.295,"h":3.295,"l":3.265,"n":254,"o":3.295,"t":"2026-10-22T18:00:00Z","v":42298,"vw":3.279021},{"c":3.25,"h":3.305,"l":3.25,"n":582,"o":3.295,"t":"2026-10-22T18:15:00Z","v":87102,"vw":3.282441},{"c":3.27,"h":3.275,"l":3.25,"n":551,"o":3.255,"t":"2026-10-22T18:30:00Z","v":72002,"vw":3.264658},{"c":3.33,"h":3.34,"l":3.27,"n":640,"o":3.275,"t":"2026-10-22T18:45:00Z","v":103133,"vw":3.31382},{"c":3.32,"h":3.325,"l":3.31,"n":448,"o":3.325,"t":"2026-10-22T19:00:00Z","v":68098,"vw":3.318034},{"c":3.3269,"h":3.34,"l":3.3,"n":839,"o":3.325,"t":"2026-10-22T19:15:00Z","v":182777,"vw":3.31419},{"c":3.3,"h":3.335,"l":3.3,"n":607,"o":3.3201,"t":"2026-10-22T19:30:00Z","v":109829,"vw":3.319778},{"c":3.335,"h":3.34,"l":3.3,"n":1295,"o":3.3,"t":"2026-10-22T19:45:00Z","v":242367,"vw":3.318329},{"c":3.33,"h":3.33,"l":3.33,"n":7,"o":3.33,"t":"2026-10-22T20:00:00Z","v":95225,"vw":3.33},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-23T08:00:00Z","v":101,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-23T10:00:00Z","v":200,"vw":3.35},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-23T12:30:00Z","v":500,"vw":3.4},{"c":3.3954,"h":3.3954,"l":3.3954,"n":1,"o":3.3954,"t":"2026-10-23T12:45:00Z","v":500,"vw":3.3954},{"c":3.33,"h":3.34,"l":3.33,"n":16,"o":3.34,"t":"2026-10-23T13:15:00Z","v":3606,"vw":3.339273},{"c":3.285,"h":3.325,"l":3.25,"n":1585,"o":3.3,"t":"2026-10-23T13:30:00Z","v":243326,"vw":3.287167},{"c":3.28,"h":3.3,"l":3.27,"n":382,"o":3.29,"t":"2026-10-23T13:45:00Z","v":62469,"vw":3.288603},{"c":3.3101,"h":3.335,"l":3.275,"n":501,"o":3.28,"t":"2026-10-23T14:00:00Z","v":60200,"vw":3.307488},{"c":3.305,"h":3.315,"l":3.28,"n":741,"o":3.31,"t":"2026-10-23T14:15:00Z","v":80040,"vw":3.295517},{"c":3.375,"h":3.38,"l":3.29,"n":486,"o":3.305,"t":"2026-10-23T14:30:00Z","v":52262,"vw":3.336005},{"c":3.36,"h":3.385,"l":3.36,"n":389,"o":3.375,"t":"2026-10-23T14:45:00Z","v":61292,"vw":3.374885},{"c":3.335,"h":3.37,"l":3.325,"n":267,"o":3.3601,"t":"2026-10-23T15:00:00Z","v":37350,"vw":3.343748},{"c":3.365,"h":3.365,"l":3.32,"n":431,"o":3.335,"t":"2026-10-23T15:15:00Z","v":58680,"vw":3.340953},{"c":3.355,"h":3.38,"l":3.355,"n":366,"o":3.365,"t":"2026-10-23T15:30:00Z","v":69781,"vw":3.367803},{"c":3.37,"h":3.37,"l":3.355,"n":128,"o":3.36,"t":"2026-10-23T15:45:00Z","v":8688,"vw":3.363649},{"c":3.365,"h":3.37,"l":3.36,"n":190,"o":3.37,"t":"2026-10-23T16:00:00Z","v":16181,"vw":3.365171},{"c":3.335,"h":3.37,"l":3.335,"n":211,"o":3.365,"t":"2026-10-23T16:15:00Z","v":27061,"vw":3.35689},{"c":3.3349,"h":3.345,"l":3.32,"n":242,"o":3.335,"t":"2026-10-23T16:30:00Z","v":38640,"vw":3.334187},{"c":3.325,"h":3.34,"l":3.315,"n":223,"o":3.3348,"t":"2026-10-23T16:45:00Z","v":26324,"vw":3.326477},{"c":3.315,"h":3.33,"l":3.31,"n":127,"o":3.33,"t":"2026-10-23T17:00:00Z","v":16186,"vw":3.31558},{"c":3.315,"h":3.33,"l":3.31,"n":213,"o":3.315,"t":"2026-10-23T17:15:00Z","v":53502,"vw":3.31623},{"c":3.305,"h":3.32,"l":3.29,"n":230,"o":3.32,"t":"2026-10-23T17:30:00Z","v":38810,"vw":3.301408},{"c":3.385,"h":3.395,"l":3.305,"n":542,"o":3.305,"t":"2026-10-23T17:45:00Z","v":110474,"vw":3.347036},{"c":3.35,"h":3.39,"l":3.34,"n":664,"o":3.38,"t":"2026-10-23T18:00:00Z","v":187360,"vw":3.353604},{"c":3.33,"h":3.36,"l":3.325,"n":394,"o":3.35,"t":"2026-10-23T18:15:00Z","v":134422,"vw":3.343061},{"c":3.335,"h":3.34,"l":3.3,"n":401,"o":3.325,"t":"2026-10-23T18:30:00Z","v":81540,"vw":3.320559},{"c":3.335,"h":3.34,"l":3.33,"n":151,"o":3.3329,"t":"2026-10-23T18:45:00Z","v":15895,"vw":3.333971},{"c":3.335,"h":3.34,"l":3.33,"n":253,"o":3.335,"t":"2026-10-23T19:00:00Z","v":30268,"vw":3.335331},{"c":3.335,"h":3.35,"l":3.3238,"n":581,"o":3.3385,"t":"2026-10-23T19:15:00Z","v":179822,"vw":3.339897},{"c":3.315,"h":3.335,"l":3.31,"n":358,"o":3.335,"t":"2026-10-23T19:30:00Z","v":39532,"vw":3.32292},{"c":3.2995,"h":3.325,"l":3.285,"n":1199,"o":3.315,"t":"2026-10-23T19:45:00Z","v":183302,"vw":3.306533},{"c":3.267,"h":3.3,"l":3.267,"n":9,"o":3.3,"t":"2026-10-23T20:00:00Z","v":95812,"vw":3.299825},{"c":3.3593,"h":3.3593,"l":3.3593,"n":1,"o":3.3593,"t":"2026-10-23T21:15:00Z","v":161,"vw":3.3593},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-23T21:45:00Z","v":150,"vw":3.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.12756009413652683,"strike":7.358666183915247,"iv":2.0731480552227395,"gamma":0.11303024950487364,"theta":-0.007527291701568147,"vega":0.0019622070933533126,"rho":0.00027825918270494746,"breakevenPct":122.80435351344566},{"delta":0.2,"premium":0.19935703033578484,"strike":6.990476767508795,"iv":2.0447221805501683,"gamma":0.11768850509621966,"theta":-0.007561912724965609,"vega":0.002002077565740396,"rho":0.0003499506792300372,"breakevenPct":113.98314874537444},{"delta":0.25,"premium":0.27115396653504276,"strike":6.622287351102345,"iv":2.0162963058775976,"gamma":0.12234676068756567,"theta":-0.007596533748363071,"vega":0.0020419480381274795,"rho":0.00042164217575512694,"breakevenPct":105.16194397730321},{"delta":0.3,"premium":0.34295090273430073,"strike":6.254097934695894,"iv":1.9878704312050268,"gamma":0.1270050162789117,"theta":-0.007631154771760533,"vega":0.002081818510514563,"rho":0.0004933336722802166,"breakevenPct":96.340739209232},{"delta":0.35,"premium":0.4147478389335587,"strike":5.885908518289442,"iv":1.9594445565324559,"gamma":0.1316632718702577,"theta":-0.0076657757951579955,"vega":0.0021216889829016464,"rho":0.0005650251688053064,"breakevenPct":87.51953444116077},{"delta":0.4,"premium":0.4865447751328168,"strike":5.5177191018829905,"iv":1.9310186818598851,"gamma":0.13632152746160373,"theta":-0.007700396818555458,"vega":0.00216155945528873,"rho":0.0006367166653303962,"breakevenPct":78.69832967308953},{"delta":0.45,"premium":0.5583417113320747,"strike":5.149529685476541,"iv":1.9025928071873142,"gamma":0.14097978305294973,"theta":-0.00773501784195292,"vega":0.0022014299276758133,"rho":0.0007084081618554858,"breakevenPct":69.87712490501832},{"delta":0.5,"premium":0.6301386475313326,"strike":4.781340269070089,"iv":1.8741669325147434,"gamma":0.14563803864429575,"theta":-0.007769638865350382,"vega":0.0022413004000628968,"rho":0.0007800996583805756,"breakevenPct":61.05592013694708},{"delta":0.55,"premium":0.7019355837305906,"strike":4.413150852663637,"iv":1.8457410578421727,"gamma":0.15029629423564175,"theta":-0.0078042598887478444,"vega":0.00228117087244998,"rho":0.0008517911549056654,"breakevenPct":52.234715368875854},{"delta":0.6,"premium":0.7737325199298486,"strike":4.044961436257187,"iv":1.8173151831696017,"gamma":0.15495454982698775,"theta":-0.007838880912145307,"vega":0.0023210413448370637,"rho":0.000923482651430755,"breakevenPct":43.41351060080463},{"delta":0.65,"premium":0.8455294561291066,"strike":3.6767720198507354,"iv":1.788889308497031,"gamma":0.15961280541833378,"theta":-0.007873501935542768,"vega":0.002360911817224147,"rho":0.0009951741479558448,"breakevenPct":34.5923058327334},{"delta":0.7,"premium":0.9173263923283644,"strike":3.308582603444285,"iv":1.76046343382446,"gamma":0.16427106100967978,"theta":-0.007908122958940231,"vega":0.0024007822896112306,"rho":0.0010668656444809345,"breakevenPct":25.77110106466219},{"delta":0.75,"premium":0.9891233285276225,"strike":2.9403931870378326,"iv":1.7320375591518893,"gamma":0.1689293166010258,"theta":-0.007942743982337692,"vega":0.002440652761998314,"rho":0.0011385571410060242,"breakevenPct":16.94989629659095},{"delta":0.8,"premium":1.0609202647268805,"strike":2.572203770631382,"iv":1.7036116844793183,"gamma":0.17358757219237184,"theta":-0.007977365005735156,"vega":0.0024805232343853975,"rho":0.001210248637531114,"breakevenPct":8.128691528519724}],"put":[{"delta":0.25,"premium":0.41176187213699955,"strike":2.748864418672307,"iv":1.867477917431558,"gamma":0.1675536028979127,"theta":-0.008878497213586311,"vega":0.002627078045470022,"rho":-0.0009399854394972142,"breakevenPct":30.443376591211084},{"delta":0.3,"premium":0.573762843494839,"strike":2.998096682299752,"iv":1.8655115376947027,"gamma":0.17165719203177793,"theta":-0.009036460221493523,"vega":0.002688122064951257,"rho":-0.0011865594796397227,"breakevenPct":27.847207178425197},{"delta":0.35,"premium":0.7357638148526784,"strike":3.2473289459271975,"iv":1.863545157957847,"gamma":0.17576078116564312,"theta":-0.009194423229400733,"vega":0.0027491660844324918,"rho":-0.0014331335197822314,"breakevenPct":25.25103776563931},{"delta":0.4,"premium":0.8977647862105178,"strike":3.496561209554643,"iv":1.8615787782209916,"gamma":0.1798643702995083,"theta":-0.009352386237307943,"vega":0.0028102101039137266,"rho":-0.0016797075599247402,"breakevenPct":22.65486835285342},{"delta":0.45,"premium":1.0597657575683572,"strike":3.745793473182088,"iv":1.8596123984841362,"gamma":0.18396795943337352,"theta":-0.009510349245215155,"vega":0.0028712541233949615,"rho":-0.0019262816000672487,"breakevenPct":20.058698940067533},{"delta":0.5,"premium":1.2217667289261966,"strike":3.9950257368095334,"iv":1.8576460187472805,"gamma":0.1880715485672387,"theta":-0.009668312253122365,"vega":0.002932298142876196,"rho":-0.0021728556402097576,"breakevenPct":17.462529527281646},{"delta":0.55,"premium":1.383767700284036,"strike":4.244258000436979,"iv":1.855679639010425,"gamma":0.19217513770110392,"theta":-0.009826275261029575,"vega":0.002993342162357431,"rho":-0.002419429680352266,"breakevenPct":14.866360114495752},{"delta":0.6,"premium":1.5457686716418753,"strike":4.493490264064423,"iv":1.8537132592735697,"gamma":0.1962787268349691,"theta":-0.009984238268936785,"vega":0.0030543861818386657,"rho":-0.0026660037204947746,"breakevenPct":12.270190701709868},{"delta":0.65,"premium":1.7077696429997147,"strike":4.742722527691869,"iv":1.851746879536714,"gamma":0.20038231596883432,"theta":-0.010142201276843996,"vega":0.0031154302013199006,"rho":-0.0029125777606372836,"breakevenPct":9.674021288923981},{"delta":0.7,"premium":1.8697706143575539,"strike":4.991954791319314,"iv":1.8497804997998586,"gamma":0.2044859051026995,"theta":-0.010300164284751208,"vega":0.0031764742208011355,"rho":-0.0031591518007797917,"breakevenPct":7.077851876138094}]},"raw":{"call":[{"delta":0.15,"premium":0.12756009413652683,"strike":7.358666183915247,"iv":2.0731480552227395,"gamma":0.11303024950487364,"theta":-0.007527291701568147,"vega":0.0019622070933533126,"rho":0.00027825918270494746,"breakevenPct":122.80435351344566},{"delta":0.2,"premium":0.19935703033578484,"strike":6.990476767508795,"iv":2.0447221805501683,"gamma":0.11768850509621966,"theta":-0.007561912724965609,"vega":0.002002077565740396,"rho":0.0003499506792300372,"breakevenPct":113.98314874537444},{"delta":0.25,"premium":0.27115396653504276,"strike":6.622287351102345,"iv":2.0162963058775976,"gamma":0.12234676068756567,"theta":-0.007596533748363071,"vega":0.0020419480381274795,"rho":0.00042164217575512694,"breakevenPct":105.16194397730321},{"delta":0.3,"premium":0.34295090273430073,"strike":6.254097934695894,"iv":1.9878704312050268,"gamma":0.1270050162789117,"theta":-0.007631154771760533,"vega":0.002081818510514563,"rho":0.0004933336722802166,"breakevenPct":96.340739209232},{"delta":0.35,"premium":0.4147478389335587,"strike":5.885908518289442,"iv":1.9594445565324559,"gamma":0.1316632718702577,"theta":-0.0076657757951579955,"vega":0.0021216889829016464,"rho":0.0005650251688053064,"breakevenPct":87.51953444116077},{"delta":0.4,"premium":0.4865447751328168,"strike":5.5177191018829905,"iv":1.9310186818598851,"gamma":0.13632152746160373,"theta":-0.007700396818555458,"vega":0.00216155945528873,"rho":0.0006367166653303962,"breakevenPct":78.69832967308953},{"delta":0.45,"premium":0.5583417113320747,"strike":5.149529685476541,"iv":1.9025928071873142,"gamma":0.14097978305294973,"theta":-0.00773501784195292,"vega":0.0022014299276758133,"rho":0.0007084081618554858,"breakevenPct":69.87712490501832},{"delta":0.5,"premium":0.6301386475313326,"strike":4.781340269070089,"iv":1.8741669325147434,"gamma":0.14563803864429575,"theta":-0.007769638865350382,"vega":0.0022413004000628968,"rho":0.0007800996583805756,"breakevenPct":61.05592013694708},{"delta":0.55,"premium":0.7019355837305906,"strike":4.413150852663637,"iv":1.8457410578421727,"gamma":0.15029629423564175,"theta":-0.0078042598887478444,"vega":0.00228117087244998,"rho":0.0008517911549056654,"breakevenPct":52.234715368875854},{"delta":0.6,"premium":0.7737325199298486,"strike":4.044961436257187,"iv":1.8173151831696017,"gamma":0.15495454982698775,"theta":-0.007838880912145307,"vega":0.0023210413448370637,"rho":0.000923482651430755,"breakevenPct":43.41351060080463},{"delta":0.65,"premium":0.8455294561291066,"strike":3.6767720198507354,"iv":1.788889308497031,"gamma":0.15961280541833378,"theta":-0.007873501935542768,"vega":0.002360911817224147,"rho":0.0009951741479558448,"breakevenPct":34.5923058327334},{"delta":0.7,"premium":0.9173263923283644,"strike":3.308582603444285,"iv":1.76046343382446,"gamma":0.16427106100967978,"theta":-0.007908122958940231,"vega":0.0024007822896112306,"rho":0.0010668656444809345,"breakevenPct":25.77110106466219},{"delta":0.75,"premium":0.9891233285276225,"strike":2.9403931870378326,"iv":1.7320375591518893,"gamma":0.1689293166010258,"theta":-0.007942743982337692,"vega":0.002440652761998314,"rho":0.0011385571410060242,"breakevenPct":16.94989629659095},{"delta":0.8,"premium":1.0609202647268805,"strike":2.572203770631382,"iv":1.7036116844793183,"gamma":0.17358757219237184,"theta":-0.007977365005735156,"vega":0.0024805232343853975,"rho":0.001210248637531114,"breakevenPct":8.128691528519724}],"put":[{"delta":0.25,"premium":0.41176187213699955,"strike":2.748864418672307,"iv":1.867477917431558,"gamma":0.1675536028979127,"theta":-0.008878497213586311,"vega":0.002627078045470022,"rho":-0.0009399854394972142,"breakevenPct":30.443376591211084},{"delta":0.3,"premium":0.573762843494839,"strike":2.998096682299752,"iv":1.8655115376947027,"gamma":0.17165719203177793,"theta":-0.009036460221493523,"vega":0.002688122064951257,"rho":-0.0011865594796397227,"breakevenPct":27.847207178425197},{"delta":0.35,"premium":0.7357638148526784,"strike":3.2473289459271975,"iv":1.863545157957847,"gamma":0.17576078116564312,"theta":-0.009194423229400733,"vega":0.0027491660844324918,"rho":-0.0014331335197822314,"breakevenPct":25.25103776563931},{"delta":0.4,"premium":0.8977647862105178,"strike":3.496561209554643,"iv":1.8615787782209916,"gamma":0.1798643702995083,"theta":-0.009352386237307943,"vega":0.0028102101039137266,"rho":-0.0016797075599247402,"breakevenPct":22.65486835285342},{"delta":0.45,"premium":1.0597657575683572,"strike":3.745793473182088,"iv":1.8596123984841362,"gamma":0.18396795943337352,"theta":-0.009510349245215155,"vega":0.0028712541233949615,"rho":-0.0019262816000672487,"breakevenPct":20.058698940067533},{"delta":0.5,"premium":1.2217667289261966,"strike":3.9950257368095334,"iv":1.8576460187472805,"gamma":0.1880715485672387,"theta":-0.009668312253122365,"vega":0.002932298142876196,"rho":-0.0021728556402097576,"breakevenPct":17.462529527281646},{"delta":0.55,"premium":1.383767700284036,"strike":4.244258000436979,"iv":1.855679639010425,"gamma":0.19217513770110392,"theta":-0.009826275261029575,"vega":0.002993342162357431,"rho":-0.002419429680352266,"breakevenPct":14.866360114495752},{"delta":0.6,"premium":1.5457686716418753,"strike":4.493490264064423,"iv":1.8537132592735697,"gamma":0.1962787268349691,"theta":-0.009984238268936785,"vega":0.0030543861818386657,"rho":-0.0026660037204947746,"breakevenPct":12.270190701709868},{"delta":0.65,"premium":1.7077696429997147,"strike":4.742722527691869,"iv":1.851746879536714,"gamma":0.20038231596883432,"theta":-0.010142201276843996,"vega":0.0031154302013199006,"rho":-0.0029125777606372836,"breakevenPct":9.674021288923981},{"delta":0.7,"premium":1.8697706143575539,"strike":4.991954791319314,"iv":1.8497804997998586,"gamma":0.2044859051026995,"theta":-0.010300164284751208,"vega":0.0031764742208011355,"rho":-0.0031591518007797917,"breakevenPct":7.077851876138094}]}},"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"}}