{"symbol":"OFS","url":"https://intraalpha.com/companies/OFS","capturedAt":"2026-10-22T22:56:27.671Z","state":"ready","quote":{"symbol":"OFS","last_price":3.9,"prev_close":3.98,"regular_close":3.92,"change":-0.08,"change_pct":-2.0101,"regular_change":-0.06,"regular_change_pct":-1.5075,"extended_change":-0.02,"extended_change_pct":-0.5102,"bid":3.88,"ask":4.1,"bid_size":100,"ask_size":200,"volume":105677,"vwap":3.881621,"open":4.015,"high":4.015,"low":3.75,"close":3.92,"trade_count":1870,"last_trade_at":"2026-10-22T20:55:19.603028569Z","last_quote_at":"2026-10-22T20:55:57.090629216Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:24.336444775-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OFS","fetched_at":"2026-10-22T22:56:26.499467+00:00","name":"OFS Capital Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"OFS Capital Corp (OFS) is a publicly traded business development company focused on providing customized capital solutions to middle-market enterprises across the United States. The firm primarily invests in private debt instruments, including senior secured and subordinated debt, while also pursuing selective equity investments to optimize overall returns. Backed by a seasoned management team and a disciplined investment approach, OFS aims to deliver robust risk-adjusted returns for its shareholders. With a strong network of industry connections and acute market insights, the company is adept at recognizing and capitalizing on investment opportunities amidst shifting economic conditions.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":53324000,"ebitda":28963000,"pe_ratio":null,"peg_ratio":1.83,"book_value":8.4,"dividend_per_share":0.85,"dividend_yield":0.213,"eps":-1.65,"revenue_ttm":35661000,"gross_profit_ttm":35661000,"profit_margin":-0.622,"operating_margin_ttm":0.664,"return_on_assets_ttm":0.0449,"return_on_equity_ttm":-0.172,"quarterly_earnings_growth":-0.063,"quarterly_revenue_growth":-0.347,"analyst_target_price":5,"analyst_number":0,"beta":0.925,"fifty_two_week_high":6.06,"fifty_two_week_low":2.486,"fifty_day_ma":3.784,"two_hundred_day_ma":3.836,"shares_outstanding":13398100,"forward_pe":9.2,"price_to_sales":1.495,"price_to_book":0.424,"ev_to_revenue":23.98,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:26.499467+00:00"},"optionObservedAt":"2026-10-22T19:49:58.533Z","bars":[{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-15T13:30:00Z","v":1264,"vw":3.98},{"c":3.975,"h":3.975,"l":3.975,"n":1,"o":3.975,"t":"2026-10-15T13:40:00Z","v":200,"vw":3.975},{"c":4.0254,"h":4.0254,"l":4.0254,"n":1,"o":4.0254,"t":"2026-10-15T13:55:00Z","v":1000,"vw":4.0254},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-15T14:00:00Z","v":3896,"vw":3.99},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-15T14:40:00Z","v":196,"vw":3.96},{"c":3.96,"h":3.96,"l":3.95,"n":9,"o":3.95,"t":"2026-10-15T14:45:00Z","v":418,"vw":3.952667},{"c":3.99,"h":3.99,"l":3.99,"n":10,"o":3.99,"t":"2026-10-15T14:50:00Z","v":136,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":13,"o":3.99,"t":"2026-10-15T15:15:00Z","v":2056,"vw":3.99},{"c":3.95,"h":3.97,"l":3.95,"n":19,"o":3.97,"t":"2026-10-15T16:00:00Z","v":693,"vw":3.966473},{"c":3.99,"h":3.99,"l":3.99,"n":14,"o":3.99,"t":"2026-10-15T16:30:00Z","v":1052,"vw":3.99},{"c":3.98,"h":3.98,"l":3.98,"n":23,"o":3.98,"t":"2026-10-15T16:35:00Z","v":190,"vw":3.98},{"c":3.9601,"h":3.9601,"l":3.9601,"n":1,"o":3.9601,"t":"2026-10-15T16:45:00Z","v":483,"vw":3.9601},{"c":4.0014,"h":4.0014,"l":4,"n":6,"o":4,"t":"2026-10-15T17:00:00Z","v":1931,"vw":4.001079},{"c":4.05,"h":4.05,"l":4.01,"n":32,"o":4.01,"t":"2026-10-15T18:45:00Z","v":6038,"vw":4.039207},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-15T18:55:00Z","v":100,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-15T19:00:00Z","v":100,"vw":4.02},{"c":4.04,"h":4.04,"l":4.015,"n":10,"o":4.0279,"t":"2026-10-15T19:10:00Z","v":2990,"vw":4.031572},{"c":4.01,"h":4.0126,"l":4.01,"n":2,"o":4.0126,"t":"2026-10-15T19:15:00Z","v":300,"vw":4.010867},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-15T19:20:00Z","v":100,"vw":4},{"c":4.015,"h":4.015,"l":4.015,"n":9,"o":4.015,"t":"2026-10-15T19:50:00Z","v":159,"vw":4.015},{"c":3.997,"h":4.01,"l":3.99,"n":36,"o":3.99,"t":"2026-10-15T19:55:00Z","v":1030,"vw":3.995926},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-15T20:00:00Z","v":974,"vw":4.01},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T13:30:00Z","v":934,"vw":3.97},{"c":3.9348,"h":3.9619,"l":3.93,"n":8,"o":3.9619,"t":"2026-10-16T13:45:00Z","v":5707,"vw":3.958911},{"c":3.98,"h":3.98,"l":3.98,"n":68,"o":3.98,"t":"2026-10-16T14:05:00Z","v":2310,"vw":3.98},{"c":3.94,"h":3.95,"l":3.93,"n":92,"o":3.95,"t":"2026-10-16T14:25:00Z","v":2153,"vw":3.940545},{"c":3.92,"h":3.92,"l":3.92,"n":25,"o":3.92,"t":"2026-10-16T14:40:00Z","v":1314,"vw":3.92},{"c":3.9378,"h":3.9378,"l":3.9378,"n":22,"o":3.9378,"t":"2026-10-16T14:45:00Z","v":268,"vw":3.9378},{"c":3.91,"h":3.91,"l":3.91,"n":9,"o":3.91,"t":"2026-10-16T14:50:00Z","v":132,"vw":3.91},{"c":3.92,"h":3.92,"l":3.92,"n":11,"o":3.92,"t":"2026-10-16T14:55:00Z","v":1079,"vw":3.92},{"c":3.94,"h":3.94,"l":3.93,"n":32,"o":3.93,"t":"2026-10-16T15:00:00Z","v":616,"vw":3.938},{"c":3.98,"h":3.98,"l":3.98,"n":12,"o":3.98,"t":"2026-10-16T15:30:00Z","v":3133,"vw":3.98},{"c":3.975,"h":3.975,"l":3.975,"n":1,"o":3.975,"t":"2026-10-16T16:15:00Z","v":100,"vw":3.975},{"c":3.97,"h":3.97,"l":3.97,"n":5,"o":3.97,"t":"2026-10-16T16:35:00Z","v":428,"vw":3.97},{"c":3.935,"h":3.95,"l":3.92,"n":21,"o":3.95,"t":"2026-10-16T17:20:00Z","v":4234,"vw":3.922741},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-16T17:25:00Z","v":100,"vw":3.91},{"c":3.925,"h":3.93,"l":3.925,"n":7,"o":3.93,"t":"2026-10-16T17:35:00Z","v":2635,"vw":3.929618},{"c":3.93,"h":3.93,"l":3.91,"n":14,"o":3.93,"t":"2026-10-16T18:00:00Z","v":7694,"vw":3.91234},{"c":3.98,"h":3.98,"l":3.95,"n":16,"o":3.95,"t":"2026-10-16T18:05:00Z","v":21033,"vw":3.950806},{"c":3.94,"h":3.975,"l":3.94,"n":5,"o":3.975,"t":"2026-10-16T18:10:00Z","v":1100,"vw":3.965455},{"c":3.94,"h":3.95,"l":3.94,"n":4,"o":3.94,"t":"2026-10-16T18:20:00Z","v":606,"vw":3.943311},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-16T18:30:00Z","v":1347,"vw":3.95},{"c":4.0076,"h":4.0076,"l":4.0076,"n":5,"o":4.0076,"t":"2026-10-16T19:25:00Z","v":2016,"vw":4.0076},{"c":3.965,"h":3.965,"l":3.965,"n":6,"o":3.965,"t":"2026-10-16T19:35:00Z","v":307,"vw":3.965},{"c":3.98,"h":3.99,"l":3.965,"n":38,"o":3.965,"t":"2026-10-16T19:50:00Z","v":23585,"vw":3.980191},{"c":3.93,"h":3.99,"l":3.93,"n":20,"o":3.99,"t":"2026-10-16T19:55:00Z","v":20030,"vw":3.988751},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-16T20:00:00Z","v":1908,"vw":3.93},{"c":3.96,"h":3.96,"l":3.96,"n":10,"o":3.96,"t":"2026-10-19T13:30:00Z","v":164,"vw":3.96},{"c":3.93,"h":3.98,"l":3.93,"n":13,"o":3.9301,"t":"2026-10-19T13:45:00Z","v":3111,"vw":3.946836},{"c":3.9286,"h":3.9286,"l":3.9286,"n":1,"o":3.9286,"t":"2026-10-19T13:55:00Z","v":1000,"vw":3.9286},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-19T14:10:00Z","v":1000,"vw":3.96},{"c":3.92,"h":3.95,"l":3.92,"n":2,"o":3.95,"t":"2026-10-19T14:20:00Z","v":1198,"vw":3.945042},{"c":3.9101,"h":3.9101,"l":3.9101,"n":12,"o":3.9101,"t":"2026-10-19T14:25:00Z","v":622,"vw":3.9101},{"c":3.88,"h":3.93,"l":3.85,"n":52,"o":3.9101,"t":"2026-10-19T14:55:00Z","v":8800,"vw":3.896735},{"c":3.85,"h":3.85,"l":3.85,"n":15,"o":3.85,"t":"2026-10-19T15:25:00Z","v":174,"vw":3.85},{"c":3.87,"h":3.87,"l":3.8625,"n":21,"o":3.8625,"t":"2026-10-19T15:45:00Z","v":3915,"vw":3.86979},{"c":3.9,"h":3.9,"l":3.87,"n":38,"o":3.875,"t":"2026-10-19T15:50:00Z","v":901,"vw":3.881428},{"c":3.9,"h":3.9,"l":3.9,"n":37,"o":3.9,"t":"2026-10-19T15:55:00Z","v":414,"vw":3.9},{"c":3.8901,"h":3.8901,"l":3.8901,"n":12,"o":3.8901,"t":"2026-10-19T16:00:00Z","v":648,"vw":3.8901},{"c":3.8635,"h":3.9,"l":3.8635,"n":108,"o":3.9,"t":"2026-10-19T16:25:00Z","v":2562,"vw":3.893734},{"c":3.8899,"h":3.8899,"l":3.8867,"n":18,"o":3.8867,"t":"2026-10-19T17:05:00Z","v":1164,"vw":3.886991},{"c":3.8797,"h":3.8797,"l":3.8797,"n":16,"o":3.8797,"t":"2026-10-19T17:15:00Z","v":160,"vw":3.8797},{"c":3.87,"h":3.87,"l":3.87,"n":22,"o":3.87,"t":"2026-10-19T17:20:00Z","v":380,"vw":3.87},{"c":3.865,"h":3.865,"l":3.865,"n":2,"o":3.865,"t":"2026-10-19T17:35:00Z","v":253,"vw":3.865},{"c":3.865,"h":3.865,"l":3.85,"n":4,"o":3.85,"t":"2026-10-19T17:45:00Z","v":2972,"vw":3.864493},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-19T17:50:00Z","v":400,"vw":3.85},{"c":3.9,"h":3.9,"l":3.88,"n":13,"o":3.88,"t":"2026-10-19T18:00:00Z","v":21083,"vw":3.88055},{"c":3.857,"h":3.89,"l":3.85,"n":7,"o":3.89,"t":"2026-10-19T18:05:00Z","v":581,"vw":3.86057},{"c":3.9,"h":3.91,"l":3.9,"n":20,"o":3.91,"t":"2026-10-19T18:20:00Z","v":8424,"vw":3.900127},{"c":3.9169,"h":3.9169,"l":3.9169,"n":3,"o":3.9169,"t":"2026-10-19T18:25:00Z","v":1051,"vw":3.9169},{"c":3.9133,"h":3.9133,"l":3.9133,"n":2,"o":3.9133,"t":"2026-10-19T18:35:00Z","v":267,"vw":3.9133},{"c":3.9184,"h":3.92,"l":3.9101,"n":50,"o":3.9101,"t":"2026-10-19T18:45:00Z","v":6366,"vw":3.919186},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-19T18:50:00Z","v":200,"vw":3.9},{"c":3.94,"h":3.94,"l":3.9284,"n":19,"o":3.9294,"t":"2026-10-19T18:55:00Z","v":10054,"vw":3.93698},{"c":3.93,"h":3.93,"l":3.93,"n":57,"o":3.93,"t":"2026-10-19T19:15:00Z","v":1243,"vw":3.93},{"c":3.925,"h":3.925,"l":3.925,"n":15,"o":3.925,"t":"2026-10-19T19:25:00Z","v":543,"vw":3.925},{"c":3.918,"h":3.918,"l":3.918,"n":14,"o":3.918,"t":"2026-10-19T19:35:00Z","v":197,"vw":3.918},{"c":3.94,"h":3.94,"l":3.91,"n":57,"o":3.91,"t":"2026-10-19T19:45:00Z","v":811,"vw":3.925792},{"c":3.92,"h":3.94,"l":3.92,"n":68,"o":3.94,"t":"2026-10-19T19:50:00Z","v":1548,"vw":3.929104},{"c":3.92,"h":3.955,"l":3.92,"n":57,"o":3.93,"t":"2026-10-19T19:55:00Z","v":3816,"vw":3.934432},{"c":3.935,"h":3.935,"l":3.935,"n":2,"o":3.935,"t":"2026-10-19T20:00:00Z","v":424,"vw":3.935},{"c":3.95,"h":3.95,"l":3.95,"n":20,"o":3.95,"t":"2026-10-20T13:30:00Z","v":397,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":6,"o":3.95,"t":"2026-10-20T14:05:00Z","v":9702,"vw":3.95},{"c":3.9601,"h":3.9601,"l":3.9556,"n":2,"o":3.9556,"t":"2026-10-20T14:15:00Z","v":1200,"vw":3.957475},{"c":3.9915,"h":3.9915,"l":3.9915,"n":16,"o":3.9915,"t":"2026-10-20T15:00:00Z","v":541,"vw":3.9915},{"c":3.9501,"h":3.9501,"l":3.9501,"n":1,"o":3.9501,"t":"2026-10-20T15:55:00Z","v":784,"vw":3.9501},{"c":3.9509,"h":3.9509,"l":3.9509,"n":1,"o":3.9509,"t":"2026-10-20T16:15:00Z","v":200,"vw":3.9509},{"c":3.99,"h":3.99,"l":3.98,"n":14,"o":3.98,"t":"2026-10-20T16:35:00Z","v":239,"vw":3.985},{"c":4,"h":4.0775,"l":4,"n":10,"o":4.0775,"t":"2026-10-20T17:55:00Z","v":4402,"vw":4.072326},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-20T18:15:00Z","v":200,"vw":4.06},{"c":4.0406,"h":4.0406,"l":4.0406,"n":1,"o":4.0406,"t":"2026-10-20T19:00:00Z","v":260,"vw":4.0406},{"c":4.035,"h":4.035,"l":4.01,"n":6,"o":4.01,"t":"2026-10-20T19:35:00Z","v":1131,"vw":4.030594},{"c":4.035,"h":4.035,"l":4.035,"n":2,"o":4.035,"t":"2026-10-20T19:40:00Z","v":104,"vw":4.035},{"c":4.01,"h":4.0101,"l":4.01,"n":11,"o":4.0101,"t":"2026-10-20T19:45:00Z","v":783,"vw":4.01005},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-20T19:50:00Z","v":178,"vw":4},{"c":3.98,"h":4,"l":3.98,"n":35,"o":4,"t":"2026-10-20T19:55:00Z","v":2721,"vw":3.994745},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-20T20:00:00Z","v":425,"vw":3.99},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-21T13:25:00Z","v":933,"vw":4},{"c":3.97,"h":3.995,"l":3.96,"n":11,"o":3.96,"t":"2026-10-21T13:30:00Z","v":2366,"vw":3.962825},{"c":3.9187,"h":3.9187,"l":3.9187,"n":1,"o":3.9187,"t":"2026-10-21T13:40:00Z","v":588,"vw":3.9187},{"c":3.93,"h":3.94,"l":3.93,"n":8,"o":3.94,"t":"2026-10-21T13:45:00Z","v":750,"vw":3.932044},{"c":4.045,"h":4.0731,"l":4.01,"n":9,"o":4.0731,"t":"2026-10-21T14:35:00Z","v":1443,"vw":4.0667},{"c":4.04,"h":4.0732,"l":4.01,"n":21,"o":4.0732,"t":"2026-10-21T14:40:00Z","v":1718,"vw":4.06385},{"c":4.025,"h":4.025,"l":4.02,"n":16,"o":4.02,"t":"2026-10-21T15:10:00Z","v":384,"vw":4.021667},{"c":4.07,"h":4.07,"l":4.03,"n":21,"o":4.03,"t":"2026-10-21T15:20:00Z","v":4471,"vw":4.042558},{"c":4.07,"h":4.07,"l":4.07,"n":21,"o":4.07,"t":"2026-10-21T15:25:00Z","v":471,"vw":4.07},{"c":4.05,"h":4.05,"l":4.05,"n":25,"o":4.05,"t":"2026-10-21T15:35:00Z","v":504,"vw":4.05},{"c":4.045,"h":4.045,"l":4.045,"n":7,"o":4.045,"t":"2026-10-21T15:45:00Z","v":130,"vw":4.045},{"c":4.03,"h":4.04,"l":4.03,"n":8,"o":4.04,"t":"2026-10-21T16:05:00Z","v":343,"vw":4.036416},{"c":4.04,"h":4.0489,"l":4.04,"n":5,"o":4.0489,"t":"2026-10-21T16:50:00Z","v":566,"vw":4.04534},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-21T16:55:00Z","v":368,"vw":4.05},{"c":4.055,"h":4.055,"l":4.055,"n":4,"o":4.055,"t":"2026-10-21T17:15:00Z","v":6159,"vw":4.055},{"c":4.02,"h":4.0899,"l":4.02,"n":3,"o":4.0899,"t":"2026-10-21T17:25:00Z","v":206,"vw":4.05495},{"c":4.02,"h":4.02,"l":4.01,"n":13,"o":4.02,"t":"2026-10-21T17:30:00Z","v":879,"vw":4.01875},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-21T18:30:00Z","v":156,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":11,"o":4.06,"t":"2026-10-21T18:35:00Z","v":219,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":14,"o":4.06,"t":"2026-10-21T18:45:00Z","v":207,"vw":4.06},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-21T18:50:00Z","v":111,"vw":4.04},{"c":4.04,"h":4.05,"l":4.04,"n":23,"o":4.05,"t":"2026-10-21T18:55:00Z","v":572,"vw":4.048},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-21T19:00:00Z","v":136,"vw":4.06},{"c":4.0419,"h":4.0419,"l":4.0419,"n":1,"o":4.0419,"t":"2026-10-21T19:05:00Z","v":121,"vw":4.0419},{"c":4.03,"h":4.05,"l":4.03,"n":9,"o":4.05,"t":"2026-10-21T19:15:00Z","v":432,"vw":4.045},{"c":4.01,"h":4.0299,"l":4.01,"n":19,"o":4.02,"t":"2026-10-21T19:45:00Z","v":1658,"vw":4.013484},{"c":4.01,"h":4.02,"l":4.01,"n":9,"o":4.01,"t":"2026-10-21T19:50:00Z","v":410,"vw":4.013333},{"c":4.01,"h":4.015,"l":3.96,"n":70,"o":4.015,"t":"2026-10-21T19:55:00Z","v":3622,"vw":3.993394},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-21T20:00:00Z","v":470,"vw":3.98},{"c":4.015,"h":4.015,"l":4.015,"n":1,"o":4.015,"t":"2026-10-22T13:35:00Z","v":300,"vw":4.015},{"c":4.015,"h":4.015,"l":4.015,"n":4,"o":4.015,"t":"2026-10-22T13:55:00Z","v":2200,"vw":4.015},{"c":4.015,"h":4.015,"l":4.015,"n":1,"o":4.015,"t":"2026-10-22T14:25:00Z","v":300,"vw":4.015},{"c":3.95,"h":3.99,"l":3.91,"n":24,"o":3.99,"t":"2026-10-22T15:30:00Z","v":2159,"vw":3.96475},{"c":3.98,"h":3.98,"l":3.9564,"n":2,"o":3.9564,"t":"2026-10-22T15:40:00Z","v":860,"vw":3.959144},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-22T15:45:00Z","v":107,"vw":3.93},{"c":3.922,"h":3.945,"l":3.92,"n":11,"o":3.945,"t":"2026-10-22T16:00:00Z","v":825,"vw":3.938143},{"c":3.92,"h":3.92,"l":3.89,"n":41,"o":3.91,"t":"2026-10-22T16:10:00Z","v":4927,"vw":3.90301},{"c":3.91,"h":3.91,"l":3.91,"n":7,"o":3.91,"t":"2026-10-22T16:15:00Z","v":653,"vw":3.91},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-22T16:20:00Z","v":102,"vw":3.87},{"c":3.92,"h":3.92,"l":3.885,"n":11,"o":3.885,"t":"2026-10-22T16:30:00Z","v":387,"vw":3.905},{"c":3.915,"h":3.915,"l":3.915,"n":2,"o":3.915,"t":"2026-10-22T16:35:00Z","v":101,"vw":3.915},{"c":3.92,"h":3.92,"l":3.92,"n":4,"o":3.92,"t":"2026-10-22T16:40:00Z","v":256,"vw":3.92},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-10-22T16:50:00Z","v":151,"vw":3.94},{"c":3.925,"h":3.93,"l":3.925,"n":7,"o":3.925,"t":"2026-10-22T16:55:00Z","v":2004,"vw":3.9285},{"c":3.89,"h":3.93,"l":3.89,"n":18,"o":3.925,"t":"2026-10-22T17:00:00Z","v":6370,"vw":3.914816},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-22T17:20:00Z","v":100,"vw":3.93},{"c":3.9003,"h":3.9109,"l":3.9003,"n":3,"o":3.9109,"t":"2026-10-22T17:25:00Z","v":3012,"vw":3.9056},{"c":3.882,"h":3.882,"l":3.882,"n":18,"o":3.882,"t":"2026-10-22T17:30:00Z","v":160,"vw":3.882},{"c":3.895,"h":3.895,"l":3.895,"n":7,"o":3.895,"t":"2026-10-22T17:40:00Z","v":133,"vw":3.895},{"c":3.915,"h":3.915,"l":3.915,"n":10,"o":3.915,"t":"2026-10-22T17:45:00Z","v":130,"vw":3.915},{"c":3.895,"h":3.895,"l":3.895,"n":46,"o":3.895,"t":"2026-10-22T17:50:00Z","v":2043,"vw":3.895},{"c":3.895,"h":3.895,"l":3.895,"n":5,"o":3.895,"t":"2026-10-22T17:55:00Z","v":3737,"vw":3.895},{"c":3.89,"h":3.89,"l":3.88,"n":14,"o":3.88,"t":"2026-10-22T18:05:00Z","v":1106,"vw":3.882},{"c":3.9051,"h":3.9051,"l":3.9051,"n":8,"o":3.9051,"t":"2026-10-22T18:10:00Z","v":528,"vw":3.9051},{"c":3.88,"h":3.88,"l":3.88,"n":12,"o":3.88,"t":"2026-10-22T18:20:00Z","v":165,"vw":3.88},{"c":3.9082,"h":3.9082,"l":3.9082,"n":10,"o":3.9082,"t":"2026-10-22T18:30:00Z","v":1554,"vw":3.9082},{"c":3.91,"h":3.91,"l":3.905,"n":11,"o":3.905,"t":"2026-10-22T18:40:00Z","v":2356,"vw":3.909776},{"c":3.9,"h":3.92,"l":3.9,"n":10,"o":3.92,"t":"2026-10-22T18:45:00Z","v":316,"vw":3.906667},{"c":3.9,"h":3.9199,"l":3.9,"n":2,"o":3.9199,"t":"2026-10-22T18:50:00Z","v":1600,"vw":3.918656},{"c":3.91,"h":3.91,"l":3.91,"n":8,"o":3.91,"t":"2026-10-22T19:00:00Z","v":196,"vw":3.91},{"c":3.9,"h":3.9,"l":3.9,"n":59,"o":3.9,"t":"2026-10-22T19:15:00Z","v":1825,"vw":3.9},{"c":3.89,"h":3.89,"l":3.89,"n":12,"o":3.89,"t":"2026-10-22T19:20:00Z","v":849,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":14,"o":3.89,"t":"2026-10-22T19:25:00Z","v":242,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":7,"o":3.89,"t":"2026-10-22T19:35:00Z","v":130,"vw":3.89},{"c":3.82,"h":3.88,"l":3.75,"n":132,"o":3.88,"t":"2026-10-22T19:40:00Z","v":29010,"vw":3.81152},{"c":3.875,"h":3.9,"l":3.83,"n":34,"o":3.83,"t":"2026-10-22T19:45:00Z","v":10415,"vw":3.893221},{"c":3.91,"h":3.925,"l":3.875,"n":58,"o":3.9,"t":"2026-10-22T19:50:00Z","v":16553,"vw":3.900652},{"c":3.94,"h":3.94,"l":3.91,"n":33,"o":3.91,"t":"2026-10-22T19:55:00Z","v":1160,"vw":3.918334},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-22T20:00:00Z","v":947,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-22T20:55:00Z","v":150,"vw":3.9}],"history":[{"c":8.25,"h":8.33,"l":8.21,"n":414,"o":8.27,"t":"2024-10-21T04:00:00Z","v":44840,"vw":8.27344},{"c":8.13,"h":8.25,"l":8.1,"n":313,"o":8.25,"t":"2024-10-22T04:00:00Z","v":30970,"vw":8.154854},{"c":8.125,"h":8.19,"l":8.05,"n":253,"o":8.15,"t":"2024-10-23T04:00:00Z","v":20643,"vw":8.114979},{"c":8.24,"h":8.25,"l":8.1,"n":280,"o":8.12,"t":"2024-10-24T04:00:00Z","v":27678,"vw":8.193921},{"c":8.15,"h":8.31,"l":8.12,"n":286,"o":8.25,"t":"2024-10-25T04:00:00Z","v":30916,"vw":8.219512},{"c":8.15,"h":8.24,"l":8.09,"n":476,"o":8.21,"t":"2024-10-28T04:00:00Z","v":43834,"vw":8.131293},{"c":8.12,"h":8.22,"l":8.1,"n":449,"o":8.1,"t":"2024-10-29T04:00:00Z","v":31237,"vw":8.115905},{"c":8.15,"h":8.1539,"l":8.07,"n":310,"o":8.07,"t":"2024-10-30T04:00:00Z","v":25887,"vw":8.105802},{"c":8.1,"h":8.17,"l":8.09,"n":445,"o":8.13,"t":"2024-10-31T04:00:00Z","v":20954,"vw":8.117632},{"c":8.07,"h":8.31,"l":8.0506,"n":464,"o":8.19,"t":"2024-11-01T04:00:00Z","v":84663,"vw":8.130929},{"c":7.95,"h":8.06,"l":7.81,"n":538,"o":8.05,"t":"2024-11-04T05:00:00Z","v":64117,"vw":7.933184},{"c":7.956,"h":8.075,"l":7.93,"n":374,"o":8.075,"t":"2024-11-05T05:00:00Z","v":37830,"vw":7.979994},{"c":8,"h":8.1512,"l":7.915,"n":720,"o":8.095,"t":"2024-11-06T05:00:00Z","v":63719,"vw":8.007883},{"c":8,"h":8.175,"l":7.98,"n":854,"o":8.03,"t":"2024-11-07T05:00:00Z","v":80494,"vw":8.039052},{"c":7.99,"h":8.09,"l":7.95,"n":427,"o":8,"t":"2024-11-08T05:00:00Z","v":54601,"vw":8.011508},{"c":8.05,"h":8.0529,"l":7.98,"n":685,"o":8.05,"t":"2024-11-11T05:00:00Z","v":61772,"vw":8.017196},{"c":8.02,"h":8.21,"l":8,"n":292,"o":8.09,"t":"2024-11-12T05:00:00Z","v":96165,"vw":8.024926},{"c":8.04,"h":8.0531,"l":7.99,"n":194,"o":8,"t":"2024-11-13T05:00:00Z","v":28468,"vw":8.019134},{"c":8.02,"h":8.0943,"l":8,"n":157,"o":8.07,"t":"2024-11-14T05:00:00Z","v":30180,"vw":8.042963},{"c":8.02,"h":8.04,"l":7.97,"n":278,"o":8,"t":"2024-11-15T05:00:00Z","v":41745,"vw":8.008614},{"c":8.07,"h":8.1135,"l":8.0102,"n":278,"o":8.02,"t":"2024-11-18T05:00:00Z","v":33303,"vw":8.053498},{"c":8.04,"h":8.08,"l":7.995,"n":238,"o":8.05,"t":"2024-11-19T05:00:00Z","v":37446,"vw":8.028181},{"c":8.08,"h":8.09,"l":7.89,"n":418,"o":7.89,"t":"2024-11-20T05:00:00Z","v":75785,"vw":7.98836},{"c":8.04,"h":8.0741,"l":7.96,"n":738,"o":8.01,"t":"2024-11-21T05:00:00Z","v":76894,"vw":8.007714},{"c":8.15,"h":8.19,"l":8.02,"n":350,"o":8.04,"t":"2024-11-22T05:00:00Z","v":42990,"vw":8.115605},{"c":8.12,"h":8.1667,"l":8.1,"n":266,"o":8.12,"t":"2024-11-25T05:00:00Z","v":51588,"vw":8.14065},{"c":8.12,"h":8.17,"l":8.07,"n":406,"o":8.17,"t":"2024-11-26T05:00:00Z","v":55420,"vw":8.118042},{"c":8.08,"h":8.16,"l":8.08,"n":569,"o":8.15,"t":"2024-11-27T05:00:00Z","v":49597,"vw":8.114788},{"c":8.11,"h":8.15,"l":8.09,"n":291,"o":8.09,"t":"2024-11-29T05:00:00Z","v":17547,"vw":8.123074},{"c":8.29,"h":8.31,"l":8.08,"n":568,"o":8.11,"t":"2024-12-02T05:00:00Z","v":65428,"vw":8.141069},{"c":8.22,"h":8.29,"l":8.15,"n":500,"o":8.29,"t":"2024-12-03T05:00:00Z","v":42481,"vw":8.217224},{"c":8.35,"h":8.4015,"l":8.15,"n":510,"o":8.16,"t":"2024-12-04T05:00:00Z","v":71670,"vw":8.259257},{"c":8.42,"h":8.4763,"l":8.27,"n":393,"o":8.44,"t":"2024-12-05T05:00:00Z","v":51391,"vw":8.394282},{"c":8.6,"h":8.7,"l":8.35,"n":850,"o":8.428,"t":"2024-12-06T05:00:00Z","v":106480,"vw":8.499228},{"c":8.63,"h":8.71,"l":8.61,"n":325,"o":8.69,"t":"2024-12-09T05:00:00Z","v":43253,"vw":8.650293},{"c":8.5,"h":8.7399,"l":8.44,"n":533,"o":8.71,"t":"2024-12-10T05:00:00Z","v":71056,"vw":8.562482},{"c":8.58,"h":8.66,"l":8.44,"n":425,"o":8.57,"t":"2024-12-11T05:00:00Z","v":66422,"vw":8.575542},{"c":8.61,"h":8.72,"l":8.44,"n":477,"o":8.55,"t":"2024-12-12T05:00:00Z","v":73202,"vw":8.568421},{"c":8.6,"h":8.65,"l":8.53,"n":245,"o":8.61,"t":"2024-12-13T05:00:00Z","v":35378,"vw":8.607707},{"c":8.68,"h":8.75,"l":8.58,"n":388,"o":8.68,"t":"2024-12-16T05:00:00Z","v":110537,"vw":8.67554},{"c":8.86,"h":8.86,"l":8.632,"n":537,"o":8.74,"t":"2024-12-17T05:00:00Z","v":99749,"vw":8.732141},{"c":8.7215,"h":8.98,"l":8.65,"n":697,"o":8.89,"t":"2024-12-18T05:00:00Z","v":83019,"vw":8.841353},{"c":8.61,"h":8.81,"l":8.55,"n":1185,"o":8.8,"t":"2024-12-19T05:00:00Z","v":129779,"vw":8.664341},{"c":8.05,"h":8.28,"l":8.04,"n":932,"o":8.18,"t":"2024-12-20T05:00:00Z","v":167532,"vw":8.118788},{"c":7.96,"h":8.18,"l":7.88,"n":508,"o":8.09,"t":"2024-12-23T05:00:00Z","v":79874,"vw":7.954741},{"c":8.04,"h":8.08,"l":7.91,"n":161,"o":7.91,"t":"2024-12-24T05:00:00Z","v":19702,"vw":7.96937},{"c":7.95,"h":8.15,"l":7.87,"n":505,"o":8.08,"t":"2024-12-26T05:00:00Z","v":100472,"vw":7.956522},{"c":7.94,"h":8.005,"l":7.87,"n":547,"o":7.89,"t":"2024-12-27T05:00:00Z","v":53086,"vw":7.900324},{"c":7.91,"h":8,"l":7.87,"n":626,"o":7.91,"t":"2024-12-30T05:00:00Z","v":79230,"vw":7.936595},{"c":8.07,"h":8.14,"l":7.9173,"n":764,"o":7.94,"t":"2024-12-31T05:00:00Z","v":84052,"vw":8.016042},{"c":7.98,"h":8.22,"l":7.9406,"n":515,"o":8.14,"t":"2025-01-02T05:00:00Z","v":59812,"vw":8.057879},{"c":8.15,"h":8.1873,"l":7.99,"n":413,"o":8.06,"t":"2025-01-03T05:00:00Z","v":65464,"vw":8.095627},{"c":8.08,"h":8.15,"l":8,"n":335,"o":8.15,"t":"2025-01-06T05:00:00Z","v":59030,"vw":8.089746},{"c":8.06,"h":8.1166,"l":7.97,"n":399,"o":8.04,"t":"2025-01-07T05:00:00Z","v":46086,"vw":8.045583},{"c":8.07,"h":8.159,"l":8,"n":483,"o":8.09,"t":"2025-01-08T05:00:00Z","v":37566,"vw":8.04435},{"c":8.01,"h":8.06,"l":7.9678,"n":489,"o":7.99,"t":"2025-01-10T05:00:00Z","v":45873,"vw":8.006942},{"c":8.04,"h":8.059,"l":7.98,"n":276,"o":7.98,"t":"2025-01-13T05:00:00Z","v":51263,"vw":8.020806},{"c":8.04,"h":8.1,"l":8.007,"n":176,"o":8.01,"t":"2025-01-14T05:00:00Z","v":19452,"vw":8.054122},{"c":8.09,"h":8.1041,"l":8,"n":308,"o":8.098,"t":"2025-01-15T05:00:00Z","v":23866,"vw":8.061513},{"c":8.07,"h":8.125,"l":8.01,"n":160,"o":8.09,"t":"2025-01-16T05:00:00Z","v":18460,"vw":8.069154},{"c":8.05,"h":8.1517,"l":8.02,"n":261,"o":8.06,"t":"2025-01-17T05:00:00Z","v":28723,"vw":8.062728},{"c":8.07,"h":8.14,"l":8.044,"n":222,"o":8.09,"t":"2025-01-21T05:00:00Z","v":18377,"vw":8.090266},{"c":8.12,"h":8.12,"l":8.04,"n":392,"o":8.04,"t":"2025-01-22T05:00:00Z","v":36045,"vw":8.06449},{"c":8.1,"h":8.16,"l":8.04,"n":262,"o":8.05,"t":"2025-01-23T05:00:00Z","v":28234,"vw":8.096851},{"c":8.11,"h":8.14,"l":8.04,"n":281,"o":8.04,"t":"2025-01-24T05:00:00Z","v":23848,"vw":8.068646},{"c":8.14,"h":8.14,"l":8.09,"n":261,"o":8.11,"t":"2025-01-27T05:00:00Z","v":18576,"vw":8.110685},{"c":8.13,"h":8.17,"l":7.92,"n":479,"o":8.15,"t":"2025-01-28T05:00:00Z","v":56524,"vw":8.02296},{"c":8.05,"h":8.105,"l":8.05,"n":240,"o":8.08,"t":"2025-01-29T05:00:00Z","v":28386,"vw":8.068836},{"c":8.07,"h":8.097,"l":8.05,"n":193,"o":8.08,"t":"2025-01-30T05:00:00Z","v":15542,"vw":8.065669},{"c":8.06,"h":8.0896,"l":8.03,"n":317,"o":8.06,"t":"2025-01-31T05:00:00Z","v":28690,"vw":8.054741},{"c":8.13,"h":8.14,"l":8.03,"n":295,"o":8.03,"t":"2025-02-03T05:00:00Z","v":33979,"vw":8.086179},{"c":8.06,"h":8.13,"l":8.0501,"n":286,"o":8.06,"t":"2025-02-04T05:00:00Z","v":22119,"vw":8.100827},{"c":8.13,"h":8.13,"l":8.05,"n":273,"o":8.07,"t":"2025-02-05T05:00:00Z","v":26211,"vw":8.08563},{"c":8.09,"h":8.17,"l":8.0686,"n":262,"o":8.13,"t":"2025-02-06T05:00:00Z","v":41185,"vw":8.106758},{"c":8.06,"h":8.1665,"l":8.06,"n":127,"o":8.12,"t":"2025-02-07T05:00:00Z","v":15956,"vw":8.082318},{"c":8.09,"h":8.15,"l":8.02,"n":394,"o":8.06,"t":"2025-02-10T05:00:00Z","v":41878,"vw":8.068447},{"c":8.12,"h":8.1613,"l":8.08,"n":193,"o":8.14,"t":"2025-02-11T05:00:00Z","v":26792,"vw":8.13375},{"c":8.0902,"h":8.16,"l":8.07,"n":377,"o":8.12,"t":"2025-02-12T05:00:00Z","v":28689,"vw":8.111696},{"c":8.2,"h":8.2,"l":8.07,"n":309,"o":8.075,"t":"2025-02-13T05:00:00Z","v":22944,"vw":8.150765},{"c":8.27,"h":8.28,"l":8.1303,"n":362,"o":8.18,"t":"2025-02-14T05:00:00Z","v":55254,"vw":8.245974},{"c":8.36,"h":8.4115,"l":8.21,"n":357,"o":8.28,"t":"2025-02-18T05:00:00Z","v":44347,"vw":8.289888},{"c":8.46,"h":8.489,"l":8.2685,"n":241,"o":8.3,"t":"2025-02-19T05:00:00Z","v":12486,"vw":8.375908},{"c":8.37,"h":8.4764,"l":8.35,"n":207,"o":8.4,"t":"2025-02-20T05:00:00Z","v":19084,"vw":8.415543},{"c":8.25,"h":8.4499,"l":8.25,"n":270,"o":8.38,"t":"2025-02-21T05:00:00Z","v":27018,"vw":8.303176},{"c":8.62,"h":8.62,"l":8.2993,"n":377,"o":8.4,"t":"2025-02-24T05:00:00Z","v":66738,"vw":8.452302},{"c":8.59,"h":8.62,"l":8.44,"n":193,"o":8.61,"t":"2025-02-25T05:00:00Z","v":18529,"vw":8.551098},{"c":8.48,"h":8.59,"l":8.48,"n":264,"o":8.57,"t":"2025-02-26T05:00:00Z","v":19885,"vw":8.529498},{"c":8.42,"h":8.62,"l":8.28,"n":326,"o":8.54,"t":"2025-02-27T05:00:00Z","v":39352,"vw":8.435516},{"c":8.3,"h":8.44,"l":8.3,"n":336,"o":8.44,"t":"2025-02-28T05:00:00Z","v":49564,"vw":8.356158},{"c":8.35,"h":8.5499,"l":8.21,"n":366,"o":8.21,"t":"2025-03-03T05:00:00Z","v":51381,"vw":8.388946},{"c":8.7,"h":8.9425,"l":8.4711,"n":882,"o":8.62,"t":"2025-03-04T05:00:00Z","v":145712,"vw":8.664771},{"c":8.66,"h":8.75,"l":8.52,"n":380,"o":8.53,"t":"2025-03-05T05:00:00Z","v":82448,"vw":8.667121},{"c":8.7,"h":8.7999,"l":8.52,"n":341,"o":8.61,"t":"2025-03-06T05:00:00Z","v":38606,"vw":8.660969},{"c":8.93,"h":8.95,"l":8.656,"n":488,"o":8.73,"t":"2025-03-07T05:00:00Z","v":93891,"vw":8.804281},{"c":9.45,"h":9.5,"l":8.8263,"n":1706,"o":8.94,"t":"2025-03-10T04:00:00Z","v":238773,"vw":9.23313},{"c":9.06,"h":9.495,"l":8.9,"n":840,"o":9.45,"t":"2025-03-11T04:00:00Z","v":125011,"vw":9.239386},{"c":8.965,"h":9.12,"l":8.855,"n":322,"o":9.12,"t":"2025-03-12T04:00:00Z","v":31859,"vw":8.932777},{"c":9.01,"h":9.11,"l":8.91,"n":674,"o":8.94,"t":"2025-03-13T04:00:00Z","v":70392,"vw":9.005094},{"c":9.34,"h":9.4,"l":9,"n":376,"o":9.13,"t":"2025-03-14T04:00:00Z","v":48382,"vw":9.231712},{"c":9.5,"h":9.7505,"l":9.35,"n":719,"o":9.35,"t":"2025-03-17T04:00:00Z","v":94688,"vw":9.5828},{"c":9.51,"h":9.6299,"l":9.4,"n":491,"o":9.56,"t":"2025-03-18T04:00:00Z","v":76043,"vw":9.509259},{"c":9.63,"h":9.69,"l":9.51,"n":517,"o":9.51,"t":"2025-03-19T04:00:00Z","v":121784,"vw":9.613879},{"c":9.6,"h":9.8,"l":9.51,"n":1047,"o":9.65,"t":"2025-03-20T04:00:00Z","v":240690,"vw":9.617967},{"c":9.2,"h":9.3389,"l":9.07,"n":632,"o":9.13,"t":"2025-03-21T04:00:00Z","v":94969,"vw":9.184926},{"c":8.87,"h":9.21,"l":8.8078,"n":640,"o":9.2,"t":"2025-03-24T04:00:00Z","v":102454,"vw":9.00631},{"c":9.02,"h":9.05,"l":8.76,"n":512,"o":8.93,"t":"2025-03-25T04:00:00Z","v":51242,"vw":8.957757},{"c":8.99,"h":9.05,"l":8.95,"n":369,"o":9.03,"t":"2025-03-26T04:00:00Z","v":42836,"vw":8.986434},{"c":9,"h":9.0455,"l":8.88,"n":309,"o":9.04,"t":"2025-03-27T04:00:00Z","v":32473,"vw":8.993168},{"c":8.99,"h":9.18,"l":8.8917,"n":483,"o":9.01,"t":"2025-03-28T04:00:00Z","v":56136,"vw":9.071522},{"c":9.29,"h":9.35,"l":8.96,"n":626,"o":9.03,"t":"2025-03-31T04:00:00Z","v":103371,"vw":9.166502},{"c":9.48,"h":9.52,"l":9.26,"n":722,"o":9.26,"t":"2025-04-01T04:00:00Z","v":111286,"vw":9.418767},{"c":9.3867,"h":9.49,"l":9.36,"n":309,"o":9.46,"t":"2025-04-02T04:00:00Z","v":29132,"vw":9.434042},{"c":9.07,"h":9.39,"l":9,"n":390,"o":9.02,"t":"2025-04-03T04:00:00Z","v":36617,"vw":9.143924},{"c":8.67,"h":9.03,"l":8.67,"n":546,"o":8.96,"t":"2025-04-04T04:00:00Z","v":114697,"vw":8.822882},{"c":8.28,"h":8.47,"l":8,"n":776,"o":8.34,"t":"2025-04-07T04:00:00Z","v":98782,"vw":8.247482},{"c":8.15,"h":8.885,"l":8.04,"n":436,"o":8.36,"t":"2025-04-08T04:00:00Z","v":38089,"vw":8.337276},{"c":8.43,"h":8.597,"l":7.88,"n":484,"o":7.96,"t":"2025-04-09T04:00:00Z","v":69462,"vw":8.195457},{"c":8.32,"h":8.6853,"l":8.0122,"n":419,"o":8.33,"t":"2025-04-10T04:00:00Z","v":58166,"vw":8.289727},{"c":8.23,"h":8.43,"l":8.15,"n":418,"o":8.26,"t":"2025-04-11T04:00:00Z","v":69259,"vw":8.231145},{"c":8.24,"h":8.595,"l":7.89,"n":616,"o":8.36,"t":"2025-04-14T04:00:00Z","v":118964,"vw":8.143958},{"c":8.37,"h":8.4,"l":8.25,"n":206,"o":8.25,"t":"2025-04-15T04:00:00Z","v":19899,"vw":8.316966},{"c":8.15,"h":8.45,"l":8.15,"n":293,"o":8.26,"t":"2025-04-16T04:00:00Z","v":41923,"vw":8.328326},{"c":8.44,"h":8.45,"l":8.21,"n":186,"o":8.23,"t":"2025-04-17T04:00:00Z","v":22696,"vw":8.322373},{"c":8.32,"h":8.6475,"l":8.2,"n":352,"o":8.44,"t":"2025-04-21T04:00:00Z","v":36839,"vw":8.362673},{"c":8.4,"h":8.6611,"l":8.339,"n":142,"o":8.4,"t":"2025-04-22T04:00:00Z","v":24499,"vw":8.461264},{"c":8.46,"h":8.6303,"l":8.39,"n":212,"o":8.62,"t":"2025-04-23T04:00:00Z","v":20410,"vw":8.504838},{"c":8.54,"h":8.67,"l":8.45,"n":220,"o":8.53,"t":"2025-04-24T04:00:00Z","v":33897,"vw":8.514933},{"c":8.83,"h":8.83,"l":8.5293,"n":355,"o":8.6,"t":"2025-04-25T04:00:00Z","v":42953,"vw":8.62877},{"c":8.97,"h":8.9987,"l":8.7917,"n":201,"o":8.86,"t":"2025-04-28T04:00:00Z","v":19220,"vw":8.932619},{"c":9.08,"h":9.31,"l":9,"n":394,"o":9,"t":"2025-04-29T04:00:00Z","v":49914,"vw":9.125833},{"c":8.89,"h":9.03,"l":8.68,"n":243,"o":8.68,"t":"2025-04-30T04:00:00Z","v":47603,"vw":8.860931},{"c":8.78,"h":9.0225,"l":8.72,"n":488,"o":9,"t":"2025-05-01T04:00:00Z","v":57105,"vw":8.803906},{"c":8.76,"h":8.79,"l":8.41,"n":332,"o":8.42,"t":"2025-05-02T04:00:00Z","v":53395,"vw":8.54728},{"c":8.48,"h":8.82,"l":8.41,"n":542,"o":8.7,"t":"2025-05-05T04:00:00Z","v":54162,"vw":8.578068},{"c":8.605,"h":8.92,"l":8.41,"n":321,"o":8.47,"t":"2025-05-06T04:00:00Z","v":42189,"vw":8.589901},{"c":8.5,"h":8.9,"l":8.42,"n":397,"o":8.57,"t":"2025-05-07T04:00:00Z","v":50715,"vw":8.561412},{"c":8.55,"h":8.66,"l":8.44,"n":304,"o":8.62,"t":"2025-05-08T04:00:00Z","v":33540,"vw":8.560345},{"c":8.485,"h":8.6899,"l":8.4,"n":322,"o":8.6,"t":"2025-05-09T04:00:00Z","v":22603,"vw":8.501702},{"c":8.54,"h":8.69,"l":8.51,"n":480,"o":8.68,"t":"2025-05-12T04:00:00Z","v":42256,"vw":8.589008},{"c":8.56,"h":8.7999,"l":8.56,"n":192,"o":8.61,"t":"2025-05-13T04:00:00Z","v":25529,"vw":8.677089},{"c":8.805,"h":9,"l":8.5305,"n":406,"o":8.54,"t":"2025-05-14T04:00:00Z","v":56768,"vw":8.736178},{"c":8.8,"h":8.95,"l":8.651,"n":264,"o":8.74,"t":"2025-05-15T04:00:00Z","v":35233,"vw":8.793414},{"c":8.75,"h":8.887,"l":8.53,"n":234,"o":8.8,"t":"2025-05-16T04:00:00Z","v":25872,"vw":8.759166},{"c":8.72,"h":8.8899,"l":8.52,"n":380,"o":8.67,"t":"2025-05-19T04:00:00Z","v":35476,"vw":8.654345},{"c":8.71,"h":8.74,"l":8.62,"n":203,"o":8.67,"t":"2025-05-20T04:00:00Z","v":23199,"vw":8.701079},{"c":8.44,"h":8.68,"l":8.43,"n":364,"o":8.67,"t":"2025-05-21T04:00:00Z","v":23637,"vw":8.551825},{"c":8.29,"h":8.52,"l":8.28,"n":446,"o":8.4,"t":"2025-05-22T04:00:00Z","v":56501,"vw":8.379354},{"c":8.47,"h":8.59,"l":8.24,"n":255,"o":8.28,"t":"2025-05-23T04:00:00Z","v":30266,"vw":8.342899},{"c":8.45,"h":8.68,"l":8.3,"n":399,"o":8.53,"t":"2025-05-27T04:00:00Z","v":57994,"vw":8.423725},{"c":8.35,"h":8.59,"l":8.25,"n":589,"o":8.45,"t":"2025-05-28T04:00:00Z","v":55027,"vw":8.367392},{"c":8.28,"h":8.42,"l":8.25,"n":465,"o":8.42,"t":"2025-05-29T04:00:00Z","v":31706,"vw":8.317073},{"c":8.32,"h":8.4399,"l":8.25,"n":285,"o":8.32,"t":"2025-05-30T04:00:00Z","v":35992,"vw":8.335671},{"c":8.385,"h":8.5232,"l":8.18,"n":602,"o":8.33,"t":"2025-06-02T04:00:00Z","v":66760,"vw":8.345185},{"c":8.59,"h":8.605,"l":8.2814,"n":525,"o":8.42,"t":"2025-06-03T04:00:00Z","v":38845,"vw":8.40166},{"c":8.44,"h":8.665,"l":8.3,"n":345,"o":8.52,"t":"2025-06-04T04:00:00Z","v":32062,"vw":8.461689},{"c":8.4,"h":8.4881,"l":8.3,"n":277,"o":8.44,"t":"2025-06-05T04:00:00Z","v":35163,"vw":8.376647},{"c":8.45,"h":8.5,"l":8.4,"n":217,"o":8.45,"t":"2025-06-06T04:00:00Z","v":26526,"vw":8.461795},{"c":8.6,"h":8.66,"l":8.4554,"n":293,"o":8.5,"t":"2025-06-09T04:00:00Z","v":39159,"vw":8.58292},{"c":8.94,"h":8.94,"l":8.613,"n":361,"o":8.62,"t":"2025-06-10T04:00:00Z","v":51719,"vw":8.809445},{"c":9.05,"h":9.1995,"l":8.94,"n":342,"o":8.94,"t":"2025-06-11T04:00:00Z","v":40493,"vw":9.060976},{"c":8.93,"h":9.3112,"l":8.89,"n":311,"o":9.05,"t":"2025-06-12T04:00:00Z","v":54501,"vw":9.004816},{"c":8.99,"h":9.0099,"l":8.8207,"n":164,"o":8.91,"t":"2025-06-13T04:00:00Z","v":19527,"vw":8.904164},{"c":8.97,"h":9.1,"l":8.88,"n":407,"o":9.02,"t":"2025-06-16T04:00:00Z","v":69394,"vw":9.003279},{"c":9.04,"h":9.115,"l":8.96,"n":609,"o":9,"t":"2025-06-17T04:00:00Z","v":115924,"vw":9.036616},{"c":9.1,"h":9.19,"l":9,"n":823,"o":9.09,"t":"2025-06-18T04:00:00Z","v":130972,"vw":9.09917},{"c":8.58,"h":9.0345,"l":8.41,"n":712,"o":8.75,"t":"2025-06-20T04:00:00Z","v":178713,"vw":8.746071},{"c":8.35,"h":8.675,"l":8.33,"n":427,"o":8.52,"t":"2025-06-23T04:00:00Z","v":78014,"vw":8.482392},{"c":8.55,"h":8.56,"l":8.3381,"n":318,"o":8.39,"t":"2025-06-24T04:00:00Z","v":50056,"vw":8.494298},{"c":8.47,"h":8.59,"l":8.35,"n":347,"o":8.59,"t":"2025-06-25T04:00:00Z","v":45314,"vw":8.422986},{"c":8.46,"h":8.569,"l":8.3884,"n":202,"o":8.51,"t":"2025-06-26T04:00:00Z","v":11477,"vw":8.480427},{"c":8.45,"h":8.6,"l":8.36,"n":404,"o":8.51,"t":"2025-06-27T04:00:00Z","v":33550,"vw":8.489581},{"c":8.44,"h":8.51,"l":8.3,"n":817,"o":8.5,"t":"2025-06-30T04:00:00Z","v":95868,"vw":8.418105},{"c":8.57,"h":8.69,"l":8.32,"n":584,"o":8.45,"t":"2025-07-01T04:00:00Z","v":65209,"vw":8.548045},{"c":8.535,"h":8.57,"l":8.5,"n":335,"o":8.57,"t":"2025-07-02T04:00:00Z","v":32943,"vw":8.532873},{"c":8.45,"h":8.62,"l":8.42,"n":295,"o":8.5,"t":"2025-07-03T04:00:00Z","v":45083,"vw":8.506613},{"c":8.69,"h":8.7,"l":8.4505,"n":501,"o":8.51,"t":"2025-07-07T04:00:00Z","v":64596,"vw":8.57401},{"c":8.64,"h":8.7,"l":8.52,"n":302,"o":8.69,"t":"2025-07-08T04:00:00Z","v":35815,"vw":8.648065},{"c":8.46,"h":8.7,"l":8.3602,"n":775,"o":8.66,"t":"2025-07-09T04:00:00Z","v":103827,"vw":8.521395},{"c":8.46,"h":8.5299,"l":8.36,"n":373,"o":8.49,"t":"2025-07-10T04:00:00Z","v":62195,"vw":8.47609},{"c":8.6,"h":8.6,"l":8.43,"n":429,"o":8.49,"t":"2025-07-11T04:00:00Z","v":51410,"vw":8.535996},{"c":8.61,"h":8.65,"l":8.55,"n":278,"o":8.62,"t":"2025-07-14T04:00:00Z","v":30308,"vw":8.588626},{"c":8.595,"h":8.7,"l":8.5,"n":331,"o":8.63,"t":"2025-07-15T04:00:00Z","v":27113,"vw":8.559903},{"c":8.52,"h":8.68,"l":8.46,"n":585,"o":8.68,"t":"2025-07-16T04:00:00Z","v":47842,"vw":8.529516},{"c":8.52,"h":8.57,"l":8.43,"n":345,"o":8.53,"t":"2025-07-17T04:00:00Z","v":28036,"vw":8.494454},{"c":8.48,"h":8.5,"l":8.4301,"n":418,"o":8.5,"t":"2025-07-18T04:00:00Z","v":27638,"vw":8.472892},{"c":8.48,"h":8.65,"l":8.45,"n":568,"o":8.48,"t":"2025-07-21T04:00:00Z","v":47992,"vw":8.504019},{"c":8.48,"h":8.51,"l":8.4101,"n":445,"o":8.47,"t":"2025-07-22T04:00:00Z","v":35797,"vw":8.446069},{"c":8.5,"h":8.6282,"l":8.45,"n":322,"o":8.45,"t":"2025-07-23T04:00:00Z","v":38102,"vw":8.511687},{"c":8.47,"h":8.51,"l":8.41,"n":354,"o":8.46,"t":"2025-07-24T04:00:00Z","v":34282,"vw":8.448813},{"c":8.48,"h":8.4964,"l":8.4138,"n":331,"o":8.43,"t":"2025-07-25T04:00:00Z","v":31273,"vw":8.446971},{"c":8.46,"h":8.5,"l":8.35,"n":385,"o":8.49,"t":"2025-07-28T04:00:00Z","v":31013,"vw":8.436379},{"c":8.17,"h":8.4999,"l":8.17,"n":644,"o":8.4999,"t":"2025-07-29T04:00:00Z","v":55072,"vw":8.31155},{"c":8.42,"h":8.4441,"l":8.25,"n":408,"o":8.27,"t":"2025-07-30T04:00:00Z","v":51866,"vw":8.339079},{"c":8.48,"h":8.545,"l":8.35,"n":340,"o":8.5,"t":"2025-07-31T04:00:00Z","v":23318,"vw":8.452926},{"c":8.3,"h":8.5069,"l":8.18,"n":626,"o":8.5069,"t":"2025-08-01T04:00:00Z","v":72123,"vw":8.244743},{"c":8.226,"h":8.39,"l":8.2,"n":424,"o":8.25,"t":"2025-08-04T04:00:00Z","v":33854,"vw":8.27976},{"c":8.29,"h":8.33,"l":8.21,"n":423,"o":8.3,"t":"2025-08-05T04:00:00Z","v":80272,"vw":8.239243},{"c":8.35,"h":8.3797,"l":8.23,"n":341,"o":8.27,"t":"2025-08-06T04:00:00Z","v":27782,"vw":8.319473},{"c":8.27,"h":8.4,"l":8.2681,"n":252,"o":8.35,"t":"2025-08-07T04:00:00Z","v":20308,"vw":8.322704},{"c":8.31,"h":8.48,"l":8.2688,"n":288,"o":8.29,"t":"2025-08-08T04:00:00Z","v":29668,"vw":8.39664},{"c":8.3818,"h":8.42,"l":8.29,"n":226,"o":8.31,"t":"2025-08-11T04:00:00Z","v":15327,"vw":8.332371},{"c":8.3,"h":8.41,"l":8.28,"n":361,"o":8.38,"t":"2025-08-12T04:00:00Z","v":42137,"vw":8.340641},{"c":8.3,"h":8.37,"l":8.25,"n":473,"o":8.28,"t":"2025-08-13T04:00:00Z","v":28536,"vw":8.310874},{"c":8.28,"h":8.325,"l":8.25,"n":303,"o":8.3,"t":"2025-08-14T04:00:00Z","v":25667,"vw":8.281558},{"c":8.3,"h":8.36,"l":8.27,"n":189,"o":8.29,"t":"2025-08-15T04:00:00Z","v":14209,"vw":8.33263},{"c":8.26,"h":8.367,"l":8.25,"n":344,"o":8.31,"t":"2025-08-18T04:00:00Z","v":27038,"vw":8.28758},{"c":8.2,"h":8.34,"l":8.2,"n":339,"o":8.26,"t":"2025-08-19T04:00:00Z","v":31084,"vw":8.248259},{"c":8.285,"h":8.34,"l":8.2,"n":247,"o":8.245,"t":"2025-08-20T04:00:00Z","v":27305,"vw":8.251047},{"c":8.37,"h":8.4051,"l":8.25,"n":309,"o":8.34,"t":"2025-08-21T04:00:00Z","v":29924,"vw":8.318822},{"c":8.32,"h":8.41,"l":8.3,"n":399,"o":8.345,"t":"2025-08-22T04:00:00Z","v":47000,"vw":8.348483},{"c":8.33,"h":8.41,"l":8.3,"n":278,"o":8.33,"t":"2025-08-25T04:00:00Z","v":30361,"vw":8.35531},{"c":8.34,"h":8.3999,"l":8.31,"n":187,"o":8.35,"t":"2025-08-26T04:00:00Z","v":15340,"vw":8.367975},{"c":8.35,"h":8.4,"l":8.33,"n":294,"o":8.33,"t":"2025-08-27T04:00:00Z","v":27614,"vw":8.361441},{"c":8.355,"h":8.39,"l":8.33,"n":309,"o":8.35,"t":"2025-08-28T04:00:00Z","v":38510,"vw":8.350925},{"c":8.49,"h":8.49,"l":8.35,"n":458,"o":8.35,"t":"2025-08-29T04:00:00Z","v":32387,"vw":8.390037},{"c":8.54,"h":8.54,"l":8.45,"n":502,"o":8.5,"t":"2025-09-02T04:00:00Z","v":49004,"vw":8.504138},{"c":8.64,"h":8.65,"l":8.5139,"n":420,"o":8.52,"t":"2025-09-03T04:00:00Z","v":35866,"vw":8.608527},{"c":8.66,"h":8.67,"l":8.61,"n":270,"o":8.63,"t":"2025-09-04T04:00:00Z","v":25071,"vw":8.653469},{"c":8.695,"h":8.73,"l":8.625,"n":398,"o":8.65,"t":"2025-09-05T04:00:00Z","v":43074,"vw":8.672695},{"c":8.72,"h":8.75,"l":8.69,"n":423,"o":8.73,"t":"2025-09-08T04:00:00Z","v":33985,"vw":8.731878},{"c":8.6,"h":8.75,"l":8.6,"n":348,"o":8.74,"t":"2025-09-09T04:00:00Z","v":28280,"vw":8.693228},{"c":8.63,"h":8.7498,"l":8.59,"n":374,"o":8.64,"t":"2025-09-10T04:00:00Z","v":52565,"vw":8.659253},{"c":8.72,"h":8.7499,"l":8.66,"n":455,"o":8.66,"t":"2025-09-11T04:00:00Z","v":26167,"vw":8.71856},{"c":8.735,"h":8.79,"l":8.69,"n":462,"o":8.75,"t":"2025-09-12T04:00:00Z","v":57013,"vw":8.73597},{"c":8.79,"h":8.8,"l":8.7417,"n":345,"o":8.77,"t":"2025-09-15T04:00:00Z","v":31283,"vw":8.769161},{"c":8.8,"h":8.86,"l":8.7498,"n":411,"o":8.82,"t":"2025-09-16T04:00:00Z","v":54302,"vw":8.811526},{"c":8.9,"h":8.9899,"l":8.84,"n":585,"o":8.86,"t":"2025-09-17T04:00:00Z","v":122625,"vw":8.9015},{"c":8.67,"h":8.95,"l":8.67,"n":1063,"o":8.91,"t":"2025-09-18T04:00:00Z","v":204465,"vw":8.801374},{"c":8.32,"h":8.45,"l":8.2101,"n":496,"o":8.23,"t":"2025-09-19T04:00:00Z","v":96534,"vw":8.31774},{"c":8.24,"h":8.3599,"l":8.22,"n":473,"o":8.35,"t":"2025-09-22T04:00:00Z","v":66449,"vw":8.301663},{"c":8.2,"h":8.306,"l":8.1805,"n":301,"o":8.25,"t":"2025-09-23T04:00:00Z","v":30074,"vw":8.223333},{"c":8.06,"h":8.27,"l":8.02,"n":463,"o":8.27,"t":"2025-09-24T04:00:00Z","v":62394,"vw":8.139849},{"c":7.894,"h":8.1744,"l":7.86,"n":527,"o":8.1,"t":"2025-09-25T04:00:00Z","v":69020,"vw":7.952441},{"c":7.8,"h":8.0011,"l":7.7,"n":626,"o":7.89,"t":"2025-09-26T04:00:00Z","v":81209,"vw":7.811397},{"c":7.63,"h":7.96,"l":7.58,"n":873,"o":7.93,"t":"2025-09-29T04:00:00Z","v":118679,"vw":7.77324},{"c":7.69,"h":7.8399,"l":7.6106,"n":745,"o":7.66,"t":"2025-09-30T04:00:00Z","v":97463,"vw":7.682399},{"c":7.605,"h":7.71,"l":7.53,"n":644,"o":7.63,"t":"2025-10-01T04:00:00Z","v":93494,"vw":7.617455},{"c":7.71,"h":7.77,"l":7.5644,"n":512,"o":7.61,"t":"2025-10-02T04:00:00Z","v":56504,"vw":7.675603},{"c":7.635,"h":7.8109,"l":7.62,"n":542,"o":7.74,"t":"2025-10-03T04:00:00Z","v":42458,"vw":7.698702},{"c":7.66,"h":7.75,"l":7.62,"n":309,"o":7.63,"t":"2025-10-06T04:00:00Z","v":50504,"vw":7.68078},{"c":7.53,"h":7.65,"l":7.51,"n":452,"o":7.65,"t":"2025-10-07T04:00:00Z","v":49756,"vw":7.576758},{"c":7.48,"h":7.62,"l":7.4,"n":525,"o":7.59,"t":"2025-10-08T04:00:00Z","v":67580,"vw":7.504029},{"c":7.26,"h":7.54,"l":7.24,"n":813,"o":7.43,"t":"2025-10-09T04:00:00Z","v":94581,"vw":7.331261},{"c":7.19,"h":7.3898,"l":7.19,"n":539,"o":7.21,"t":"2025-10-10T04:00:00Z","v":55447,"vw":7.265772},{"c":7.23,"h":7.29,"l":7.18,"n":1015,"o":7.22,"t":"2025-10-13T04:00:00Z","v":35924,"vw":7.214642},{"c":7.2,"h":7.29,"l":7.1472,"n":433,"o":7.21,"t":"2025-10-14T04:00:00Z","v":56048,"vw":7.193555},{"c":7.02,"h":7.2149,"l":7.01,"n":826,"o":7.19,"t":"2025-10-15T04:00:00Z","v":93938,"vw":7.114774},{"c":6.94,"h":7.0999,"l":6.92,"n":533,"o":7.07,"t":"2025-10-16T04:00:00Z","v":60146,"vw":7.041217},{"c":6.95,"h":7,"l":6.86,"n":609,"o":7,"t":"2025-10-17T04:00:00Z","v":51314,"vw":6.941438},{"c":6.87,"h":6.9634,"l":6.82,"n":625,"o":6.9,"t":"2025-10-20T04:00:00Z","v":66520,"vw":6.873163},{"c":7.04,"h":7.15,"l":6.8,"n":483,"o":6.8,"t":"2025-10-21T04:00:00Z","v":101485,"vw":7.007001},{"c":7.03,"h":7.1899,"l":6.9601,"n":330,"o":7.08,"t":"2025-10-22T04:00:00Z","v":29892,"vw":7.04871},{"c":7.03,"h":7.18,"l":6.93,"n":510,"o":7.01,"t":"2025-10-23T04:00:00Z","v":72825,"vw":7.064803},{"c":7.135,"h":7.1722,"l":7.045,"n":424,"o":7.08,"t":"2025-10-24T04:00:00Z","v":45337,"vw":7.115312},{"c":7.125,"h":7.1999,"l":7.08,"n":354,"o":7.08,"t":"2025-10-27T04:00:00Z","v":37832,"vw":7.132801},{"c":7.19,"h":7.2412,"l":7.095,"n":307,"o":7.14,"t":"2025-10-28T04:00:00Z","v":28097,"vw":7.194516},{"c":6.99,"h":7.1899,"l":6.9,"n":667,"o":7.1,"t":"2025-10-29T04:00:00Z","v":88539,"vw":7.028288},{"c":6.98,"h":7.11,"l":6.9001,"n":413,"o":7,"t":"2025-10-30T04:00:00Z","v":43848,"vw":7.004182},{"c":5.97,"h":6.53,"l":5.25,"n":3105,"o":6.5,"t":"2025-10-31T04:00:00Z","v":714122,"vw":5.676013},{"c":5.33,"h":5.81,"l":5.3,"n":1209,"o":5.8,"t":"2025-11-03T05:00:00Z","v":252955,"vw":5.523638},{"c":5.11,"h":5.42,"l":5.1,"n":860,"o":5.3,"t":"2025-11-04T05:00:00Z","v":127293,"vw":5.216943},{"c":5.37,"h":5.45,"l":5.1,"n":735,"o":5.1,"t":"2025-11-05T05:00:00Z","v":122098,"vw":5.2667},{"c":5.145,"h":5.4,"l":5.12,"n":738,"o":5.37,"t":"2025-11-06T05:00:00Z","v":83707,"vw":5.252727},{"c":5.17,"h":5.33,"l":5.1,"n":773,"o":5.17,"t":"2025-11-07T05:00:00Z","v":105175,"vw":5.173634},{"c":5.22,"h":5.57,"l":5.07,"n":911,"o":5.19,"t":"2025-11-10T05:00:00Z","v":106526,"vw":5.278613},{"c":5.33,"h":5.39,"l":5.16,"n":429,"o":5.16,"t":"2025-11-11T05:00:00Z","v":33742,"vw":5.318557},{"c":5.12,"h":5.385,"l":5.06,"n":667,"o":5.3,"t":"2025-11-12T05:00:00Z","v":101576,"vw":5.233167},{"c":5.14,"h":5.53,"l":5.03,"n":1207,"o":5.17,"t":"2025-11-13T05:00:00Z","v":93069,"vw":5.207927},{"c":5,"h":5.15,"l":5,"n":774,"o":5.11,"t":"2025-11-14T05:00:00Z","v":91928,"vw":5.046441},{"c":5.07,"h":5.14,"l":4.92,"n":974,"o":5,"t":"2025-11-17T05:00:00Z","v":91557,"vw":5.02273},{"c":5.12,"h":5.19,"l":4.95,"n":454,"o":5.05,"t":"2025-11-18T05:00:00Z","v":45666,"vw":5.070924},{"c":4.98,"h":5.15,"l":4.95,"n":452,"o":5.14,"t":"2025-11-19T05:00:00Z","v":46153,"vw":5.058058},{"c":4.77,"h":5.0099,"l":4.77,"n":911,"o":4.98,"t":"2025-11-20T05:00:00Z","v":135661,"vw":4.880551},{"c":4.76,"h":4.8953,"l":4.735,"n":773,"o":4.78,"t":"2025-11-21T05:00:00Z","v":75506,"vw":4.814448},{"c":4.74,"h":4.81,"l":4.59,"n":727,"o":4.77,"t":"2025-11-24T05:00:00Z","v":72201,"vw":4.706335},{"c":4.75,"h":4.83,"l":4.66,"n":680,"o":4.79,"t":"2025-11-25T05:00:00Z","v":54185,"vw":4.743372},{"c":4.9,"h":4.98,"l":4.66,"n":1520,"o":4.74,"t":"2025-11-26T05:00:00Z","v":138839,"vw":4.791679},{"c":4.75,"h":4.89,"l":4.75,"n":455,"o":4.84,"t":"2025-11-28T05:00:00Z","v":60155,"vw":4.81441},{"c":4.95,"h":4.97,"l":4.69,"n":1367,"o":4.78,"t":"2025-12-01T05:00:00Z","v":247927,"vw":4.818027},{"c":4.97,"h":5.1,"l":4.815,"n":1250,"o":4.97,"t":"2025-12-02T05:00:00Z","v":133269,"vw":5.002491},{"c":5.03,"h":5.05,"l":4.87,"n":585,"o":4.98,"t":"2025-12-03T05:00:00Z","v":53415,"vw":4.964955},{"c":5.05,"h":5.14,"l":4.885,"n":695,"o":5.01,"t":"2025-12-04T05:00:00Z","v":59380,"vw":5.013004},{"c":5.28,"h":5.36,"l":5.03,"n":610,"o":5.03,"t":"2025-12-05T05:00:00Z","v":75561,"vw":5.230214},{"c":4.92,"h":5.3,"l":4.91,"n":1025,"o":5.24,"t":"2025-12-08T05:00:00Z","v":122253,"vw":5.078541},{"c":5.29,"h":5.35,"l":4.93,"n":843,"o":4.93,"t":"2025-12-09T05:00:00Z","v":65792,"vw":5.204849},{"c":5.3,"h":5.37,"l":5.1401,"n":354,"o":5.28,"t":"2025-12-10T05:00:00Z","v":32468,"vw":5.254005},{"c":5.09,"h":5.35,"l":5,"n":1063,"o":5.35,"t":"2025-12-11T05:00:00Z","v":80649,"vw":5.149859},{"c":5.13,"h":5.16,"l":4.995,"n":522,"o":5.16,"t":"2025-12-12T05:00:00Z","v":61805,"vw":5.059211},{"c":5.17,"h":5.2349,"l":5.02,"n":814,"o":5.18,"t":"2025-12-15T05:00:00Z","v":108605,"vw":5.130578},{"c":5.2,"h":5.2794,"l":5.12,"n":362,"o":5.12,"t":"2025-12-16T05:00:00Z","v":56382,"vw":5.203805},{"c":5.18,"h":5.3,"l":5.11,"n":530,"o":5.2,"t":"2025-12-17T05:00:00Z","v":89929,"vw":5.192205},{"c":5.07,"h":5.29,"l":5.02,"n":1130,"o":5.22,"t":"2025-12-18T05:00:00Z","v":191114,"vw":5.127742},{"c":4.61,"h":4.98,"l":4.61,"n":1344,"o":4.91,"t":"2025-12-19T05:00:00Z","v":165725,"vw":4.741422},{"c":4.55,"h":4.61,"l":4.5,"n":1231,"o":4.6,"t":"2025-12-22T05:00:00Z","v":228365,"vw":4.562555},{"c":4.6,"h":4.655,"l":4.44,"n":1284,"o":4.53,"t":"2025-12-23T05:00:00Z","v":219785,"vw":4.535883},{"c":4.6,"h":4.63,"l":4.45,"n":733,"o":4.61,"t":"2025-12-24T05:00:00Z","v":74143,"vw":4.5372},{"c":4.6,"h":4.6,"l":4.5,"n":649,"o":4.55,"t":"2025-12-26T05:00:00Z","v":52631,"vw":4.555089},{"c":4.62,"h":4.63,"l":4.51,"n":727,"o":4.6,"t":"2025-12-29T05:00:00Z","v":90498,"vw":4.568},{"c":4.66,"h":4.7,"l":4.5,"n":749,"o":4.62,"t":"2025-12-30T05:00:00Z","v":90563,"vw":4.633288},{"c":4.76,"h":4.865,"l":4.6001,"n":1651,"o":4.63,"t":"2025-12-31T05:00:00Z","v":130782,"vw":4.759154},{"c":4.78,"h":4.81,"l":4.67,"n":801,"o":4.8,"t":"2026-01-02T05:00:00Z","v":69490,"vw":4.737003},{"c":4.84,"h":4.89,"l":4.74,"n":759,"o":4.74,"t":"2026-01-05T05:00:00Z","v":62320,"vw":4.815429},{"c":4.8,"h":4.88,"l":4.75,"n":492,"o":4.84,"t":"2026-01-06T05:00:00Z","v":36058,"vw":4.819803},{"c":4.94,"h":4.97,"l":4.74,"n":542,"o":4.8,"t":"2026-01-07T05:00:00Z","v":73731,"vw":4.833914},{"c":4.98,"h":5,"l":4.89,"n":484,"o":4.89,"t":"2026-01-08T05:00:00Z","v":95433,"vw":4.981258},{"c":4.94,"h":5.05,"l":4.91,"n":461,"o":4.96,"t":"2026-01-09T05:00:00Z","v":63702,"vw":4.972407},{"c":4.85,"h":4.94,"l":4.83,"n":394,"o":4.9,"t":"2026-01-12T05:00:00Z","v":36121,"vw":4.869934},{"c":4.87,"h":4.94,"l":4.8302,"n":334,"o":4.85,"t":"2026-01-13T05:00:00Z","v":29248,"vw":4.880785},{"c":4.88,"h":4.94,"l":4.8,"n":369,"o":4.84,"t":"2026-01-14T05:00:00Z","v":44756,"vw":4.858883},{"c":5.07,"h":5.11,"l":4.89,"n":604,"o":4.89,"t":"2026-01-15T05:00:00Z","v":65946,"vw":4.985081},{"c":5.01,"h":5.08,"l":4.91,"n":318,"o":5.08,"t":"2026-01-16T05:00:00Z","v":41702,"vw":4.999277},{"c":4.87,"h":5.03,"l":4.85,"n":594,"o":4.86,"t":"2026-01-20T05:00:00Z","v":62136,"vw":4.94677},{"c":5.27,"h":5.27,"l":4.83,"n":1031,"o":4.85,"t":"2026-01-21T05:00:00Z","v":165445,"vw":5.072973},{"c":5.08,"h":5.28,"l":5.01,"n":439,"o":5.25,"t":"2026-01-22T05:00:00Z","v":30945,"vw":5.103037},{"c":5.05,"h":5.145,"l":5.04,"n":310,"o":5.0494,"t":"2026-01-23T05:00:00Z","v":29356,"vw":5.06669},{"c":4.98,"h":5.12,"l":4.98,"n":498,"o":5.09,"t":"2026-01-26T05:00:00Z","v":51182,"vw":5.03205},{"c":5.11,"h":5.12,"l":4.9084,"n":602,"o":4.96,"t":"2026-01-27T05:00:00Z","v":58569,"vw":5.019956},{"c":4.98,"h":5.2,"l":4.94,"n":400,"o":5.08,"t":"2026-01-28T05:00:00Z","v":45969,"vw":5.049682},{"c":4.75,"h":4.99,"l":4.75,"n":1090,"o":4.9137,"t":"2026-01-29T05:00:00Z","v":113151,"vw":4.855289},{"c":4.97,"h":5.01,"l":4.6997,"n":876,"o":4.74,"t":"2026-01-30T05:00:00Z","v":96722,"vw":4.891095},{"c":4.52,"h":4.96,"l":4.52,"n":1758,"o":4.96,"t":"2026-02-02T05:00:00Z","v":216971,"vw":4.714906},{"c":4.45,"h":4.658,"l":4.44,"n":999,"o":4.53,"t":"2026-02-03T05:00:00Z","v":70311,"vw":4.509118},{"c":4.33,"h":4.58,"l":4.28,"n":1127,"o":4.45,"t":"2026-02-04T05:00:00Z","v":114089,"vw":4.36457},{"c":4.31,"h":4.4288,"l":4.2201,"n":747,"o":4.28,"t":"2026-02-05T05:00:00Z","v":77167,"vw":4.312528},{"c":4.46,"h":4.59,"l":4.3787,"n":504,"o":4.3801,"t":"2026-02-06T05:00:00Z","v":48463,"vw":4.467045},{"c":4.27,"h":4.525,"l":4.21,"n":986,"o":4.45,"t":"2026-02-09T05:00:00Z","v":102525,"vw":4.346991},{"c":4.2,"h":4.335,"l":4.14,"n":1134,"o":4.25,"t":"2026-02-10T05:00:00Z","v":148273,"vw":4.23262},{"c":4.2,"h":4.25,"l":4.055,"n":942,"o":4.24,"t":"2026-02-11T05:00:00Z","v":103751,"vw":4.144607},{"c":4.16,"h":4.2694,"l":4.14,"n":426,"o":4.23,"t":"2026-02-12T05:00:00Z","v":55038,"vw":4.199028},{"c":4.15,"h":4.2163,"l":4.06,"n":618,"o":4.16,"t":"2026-02-13T05:00:00Z","v":88789,"vw":4.134552},{"c":4.16,"h":4.25,"l":3.99,"n":1028,"o":4.12,"t":"2026-02-17T05:00:00Z","v":150544,"vw":4.103058},{"c":4.27,"h":4.3,"l":4.09,"n":353,"o":4.16,"t":"2026-02-18T05:00:00Z","v":51219,"vw":4.224232},{"c":4.17,"h":4.3399,"l":4.07,"n":815,"o":4.21,"t":"2026-02-19T05:00:00Z","v":92447,"vw":4.1567},{"c":4.17,"h":4.3,"l":4.13,"n":398,"o":4.13,"t":"2026-02-20T05:00:00Z","v":40033,"vw":4.171017},{"c":4,"h":4.19,"l":3.98,"n":911,"o":4.19,"t":"2026-02-23T05:00:00Z","v":105039,"vw":4.089309},{"c":4.02,"h":4.1,"l":3.98,"n":332,"o":4,"t":"2026-02-24T05:00:00Z","v":45435,"vw":4.024185},{"c":4.08,"h":4.15,"l":4.035,"n":483,"o":4.05,"t":"2026-02-25T05:00:00Z","v":59179,"vw":4.10346},{"c":4.41,"h":4.41,"l":4.0675,"n":915,"o":4.1,"t":"2026-02-26T05:00:00Z","v":138757,"vw":4.279266},{"c":4.2,"h":4.44,"l":4.2,"n":648,"o":4.38,"t":"2026-02-27T05:00:00Z","v":74560,"vw":4.308929},{"c":4.2,"h":4.2999,"l":4.07,"n":394,"o":4.25,"t":"2026-03-02T05:00:00Z","v":43094,"vw":4.193699},{"c":4,"h":4.12,"l":3.98,"n":730,"o":4.04,"t":"2026-03-03T05:00:00Z","v":100983,"vw":4.037697},{"c":4.025,"h":4.07,"l":3.99,"n":466,"o":4.04,"t":"2026-03-04T05:00:00Z","v":73470,"vw":4.022946},{"c":3.96,"h":4.04,"l":3.93,"n":722,"o":4.03,"t":"2026-03-05T05:00:00Z","v":86734,"vw":3.961799},{"c":3.92,"h":3.98,"l":3.87,"n":531,"o":3.95,"t":"2026-03-06T05:00:00Z","v":62613,"vw":3.931716},{"c":3.86,"h":3.9599,"l":3.83,"n":722,"o":3.9,"t":"2026-03-09T04:00:00Z","v":90067,"vw":3.880176},{"c":3.88,"h":3.985,"l":3.84,"n":499,"o":3.84,"t":"2026-03-10T04:00:00Z","v":84479,"vw":3.921601},{"c":3.77,"h":3.955,"l":3.77,"n":1041,"o":3.91,"t":"2026-03-11T04:00:00Z","v":95776,"vw":3.822013},{"c":3.43,"h":3.77,"l":3.43,"n":1274,"o":3.76,"t":"2026-03-12T04:00:00Z","v":159776,"vw":3.52301},{"c":3.23,"h":3.505,"l":3.18,"n":1298,"o":3.43,"t":"2026-03-13T04:00:00Z","v":209271,"vw":3.279761},{"c":3.11,"h":3.3399,"l":3.06,"n":1878,"o":3.3,"t":"2026-03-16T04:00:00Z","v":224781,"vw":3.135581},{"c":3.15,"h":3.26,"l":3.07,"n":1989,"o":3.16,"t":"2026-03-17T04:00:00Z","v":301816,"vw":3.144906},{"c":3.16,"h":3.21,"l":3.1,"n":1299,"o":3.14,"t":"2026-03-18T04:00:00Z","v":240833,"vw":3.155853},{"c":3.13,"h":3.24,"l":3.1,"n":1087,"o":3.17,"t":"2026-03-19T04:00:00Z","v":195217,"vw":3.148416},{"c":2.8,"h":3.0299,"l":2.78,"n":1491,"o":2.96,"t":"2026-03-20T04:00:00Z","v":346919,"vw":2.897952},{"c":3.14,"h":3.2399,"l":2.7155,"n":986,"o":2.81,"t":"2026-03-23T04:00:00Z","v":221010,"vw":2.952731},{"c":3.22,"h":3.31,"l":2.98,"n":800,"o":3.13,"t":"2026-03-24T04:00:00Z","v":173886,"vw":3.160644},{"c":3.15,"h":3.2899,"l":3.03,"n":720,"o":3.21,"t":"2026-03-25T04:00:00Z","v":68610,"vw":3.134315},{"c":3.19,"h":3.27,"l":3.12,"n":510,"o":3.12,"t":"2026-03-26T04:00:00Z","v":50932,"vw":3.202501},{"c":3.19,"h":3.25,"l":3.02,"n":862,"o":3.18,"t":"2026-03-27T04:00:00Z","v":183856,"vw":3.132946},{"c":3.2,"h":3.34,"l":3.1501,"n":1033,"o":3.19,"t":"2026-03-30T04:00:00Z","v":75226,"vw":3.238314},{"c":3.55,"h":3.58,"l":3.21,"n":1896,"o":3.21,"t":"2026-03-31T04:00:00Z","v":230352,"vw":3.430404},{"c":3.4,"h":3.56,"l":3.3,"n":1293,"o":3.49,"t":"2026-04-01T04:00:00Z","v":135072,"vw":3.42526},{"c":3.45,"h":3.5,"l":3.3,"n":598,"o":3.4,"t":"2026-04-02T04:00:00Z","v":48513,"vw":3.407777},{"c":3.58,"h":3.705,"l":3.4308,"n":440,"o":3.45,"t":"2026-04-06T04:00:00Z","v":47508,"vw":3.57206},{"c":3.56,"h":3.6989,"l":3.49,"n":499,"o":3.55,"t":"2026-04-07T04:00:00Z","v":44310,"vw":3.571329},{"c":3.77,"h":3.78,"l":3.61,"n":650,"o":3.65,"t":"2026-04-08T04:00:00Z","v":67576,"vw":3.718593},{"c":3.63,"h":3.82,"l":3.55,"n":790,"o":3.77,"t":"2026-04-09T04:00:00Z","v":122719,"vw":3.685147},{"c":3.86,"h":3.94,"l":3.5463,"n":709,"o":3.63,"t":"2026-04-10T04:00:00Z","v":53917,"vw":3.825122},{"c":3.8,"h":3.8596,"l":3.72,"n":327,"o":3.83,"t":"2026-04-13T04:00:00Z","v":53904,"vw":3.791435},{"c":4.08,"h":4.11,"l":3.81,"n":566,"o":3.81,"t":"2026-04-14T04:00:00Z","v":86026,"vw":3.976797},{"c":4.1,"h":4.1265,"l":4.01,"n":543,"o":4.04,"t":"2026-04-15T04:00:00Z","v":71239,"vw":4.05346},{"c":4.25,"h":4.33,"l":4.02,"n":770,"o":4.11,"t":"2026-04-16T04:00:00Z","v":73443,"vw":4.198896},{"c":4.14,"h":4.35,"l":4.0201,"n":728,"o":4.24,"t":"2026-04-17T04:00:00Z","v":72872,"vw":4.240136},{"c":4.06,"h":4.28,"l":4,"n":733,"o":4.12,"t":"2026-04-20T04:00:00Z","v":43441,"vw":4.102373},{"c":4,"h":4.12,"l":3.99,"n":435,"o":4.12,"t":"2026-04-21T04:00:00Z","v":59459,"vw":4.064919},{"c":4.01,"h":4.1699,"l":3.9901,"n":197,"o":4,"t":"2026-04-22T04:00:00Z","v":21039,"vw":4.052614},{"c":3.79,"h":4.055,"l":3.57,"n":733,"o":3.96,"t":"2026-04-23T04:00:00Z","v":157184,"vw":3.834691},{"c":3.77,"h":3.8369,"l":3.641,"n":273,"o":3.83,"t":"2026-04-24T04:00:00Z","v":36517,"vw":3.732506},{"c":3.89,"h":4.04,"l":3.78,"n":404,"o":3.78,"t":"2026-04-27T04:00:00Z","v":50094,"vw":3.917045},{"c":4.02,"h":4.03,"l":3.88,"n":243,"o":3.88,"t":"2026-04-28T04:00:00Z","v":39193,"vw":3.972569},{"c":4.04,"h":4.0689,"l":3.94,"n":179,"o":4.04,"t":"2026-04-29T04:00:00Z","v":22560,"vw":4.011094},{"c":4.05,"h":4.075,"l":3.9858,"n":432,"o":4.05,"t":"2026-04-30T04:00:00Z","v":39251,"vw":4.042617},{"c":3.84,"h":4.02,"l":3.8,"n":1019,"o":3.97,"t":"2026-05-01T04:00:00Z","v":143315,"vw":3.902922},{"c":3.98,"h":4.0485,"l":3.82,"n":372,"o":3.82,"t":"2026-05-04T04:00:00Z","v":35975,"vw":3.937166},{"c":3.96,"h":4.03,"l":3.8556,"n":440,"o":4.02,"t":"2026-05-05T04:00:00Z","v":63606,"vw":3.960282},{"c":3.91,"h":4.01,"l":3.88,"n":305,"o":4.01,"t":"2026-05-06T04:00:00Z","v":28085,"vw":3.948656},{"c":3.9,"h":3.99,"l":3.9,"n":205,"o":3.94,"t":"2026-05-07T04:00:00Z","v":11923,"vw":3.937529},{"c":3.89,"h":3.94,"l":3.86,"n":219,"o":3.94,"t":"2026-05-08T04:00:00Z","v":28871,"vw":3.892622},{"c":3.65,"h":3.8977,"l":3.63,"n":463,"o":3.86,"t":"2026-05-11T04:00:00Z","v":64646,"vw":3.772792},{"c":3.58,"h":3.65,"l":3.51,"n":332,"o":3.64,"t":"2026-05-12T04:00:00Z","v":45994,"vw":3.558054},{"c":3.33,"h":3.65,"l":3.33,"n":603,"o":3.6,"t":"2026-05-13T04:00:00Z","v":103863,"vw":3.48042},{"c":3.6,"h":3.63,"l":3.38,"n":333,"o":3.38,"t":"2026-05-14T04:00:00Z","v":41001,"vw":3.509221},{"c":3.514,"h":3.6299,"l":3.51,"n":202,"o":3.6,"t":"2026-05-15T04:00:00Z","v":13077,"vw":3.571769},{"c":3.33,"h":3.5,"l":3.33,"n":559,"o":3.5,"t":"2026-05-18T04:00:00Z","v":125470,"vw":3.423635},{"c":3.3,"h":3.445,"l":3.3,"n":347,"o":3.31,"t":"2026-05-19T04:00:00Z","v":30683,"vw":3.364999},{"c":3.37,"h":3.43,"l":3.29,"n":324,"o":3.34,"t":"2026-05-20T04:00:00Z","v":59614,"vw":3.359756},{"c":3.35,"h":3.58,"l":3.31,"n":748,"o":3.35,"t":"2026-05-21T04:00:00Z","v":86993,"vw":3.409219},{"c":3.39,"h":3.525,"l":3.34,"n":477,"o":3.38,"t":"2026-05-22T04:00:00Z","v":56840,"vw":3.407455},{"c":3.39,"h":3.475,"l":3.38,"n":458,"o":3.43,"t":"2026-05-26T04:00:00Z","v":57318,"vw":3.421146},{"c":3.43,"h":3.5,"l":3.3605,"n":330,"o":3.39,"t":"2026-05-27T04:00:00Z","v":50472,"vw":3.458158},{"c":3.47,"h":3.5299,"l":3.3601,"n":394,"o":3.47,"t":"2026-05-28T04:00:00Z","v":53998,"vw":3.450598},{"c":3.47,"h":3.5146,"l":3.37,"n":1011,"o":3.42,"t":"2026-05-29T04:00:00Z","v":63310,"vw":3.453939},{"c":3.41,"h":3.5,"l":3.4,"n":632,"o":3.49,"t":"2026-06-01T04:00:00Z","v":77426,"vw":3.440717},{"c":3.42,"h":3.4952,"l":3.4,"n":1346,"o":3.45,"t":"2026-06-02T04:00:00Z","v":41384,"vw":3.422794},{"c":3.33,"h":3.51,"l":3.325,"n":1373,"o":3.48,"t":"2026-06-03T04:00:00Z","v":102380,"vw":3.395766},{"c":3.52,"h":3.58,"l":3.35,"n":2604,"o":3.38,"t":"2026-06-04T04:00:00Z","v":131566,"vw":3.450832},{"c":3.4,"h":3.527,"l":3.39,"n":7915,"o":3.51,"t":"2026-06-05T04:00:00Z","v":61789,"vw":3.436472},{"c":3.38,"h":3.44,"l":3.34,"n":853,"o":3.39,"t":"2026-06-08T04:00:00Z","v":41335,"vw":3.392379},{"c":3.45,"h":3.48,"l":3.39,"n":2845,"o":3.4,"t":"2026-06-09T04:00:00Z","v":43988,"vw":3.433039},{"c":3.53,"h":3.53,"l":3.42,"n":9155,"o":3.42,"t":"2026-06-10T04:00:00Z","v":64755,"vw":3.493103},{"c":3.62,"h":3.65,"l":3.5101,"n":1800,"o":3.54,"t":"2026-06-11T04:00:00Z","v":74852,"vw":3.590667},{"c":3.79,"h":3.8,"l":3.6036,"n":621,"o":3.62,"t":"2026-06-12T04:00:00Z","v":47962,"vw":3.701971},{"c":4.05,"h":4.06,"l":3.87,"n":1527,"o":3.88,"t":"2026-06-15T04:00:00Z","v":256460,"vw":3.992309},{"c":3.95,"h":4.05,"l":3.8706,"n":693,"o":4.05,"t":"2026-06-16T04:00:00Z","v":82217,"vw":3.98745},{"c":3.93,"h":4.15,"l":3.89,"n":948,"o":3.9,"t":"2026-06-17T04:00:00Z","v":208522,"vw":3.99113},{"c":3.64,"h":3.81,"l":3.64,"n":1277,"o":3.81,"t":"2026-06-18T04:00:00Z","v":114552,"vw":3.705471},{"c":3.32,"h":3.61,"l":3.26,"n":1949,"o":3.61,"t":"2026-06-22T04:00:00Z","v":157720,"vw":3.402295},{"c":3.35,"h":3.46,"l":3.29,"n":323,"o":3.32,"t":"2026-06-23T04:00:00Z","v":46807,"vw":3.352997},{"c":3.35,"h":3.36,"l":3.27,"n":594,"o":3.36,"t":"2026-06-24T04:00:00Z","v":60173,"vw":3.314431},{"c":3.315,"h":3.3999,"l":3.3,"n":446,"o":3.33,"t":"2026-06-25T04:00:00Z","v":27061,"vw":3.334033},{"c":3.39,"h":3.42,"l":3.35,"n":214,"o":3.35,"t":"2026-06-26T04:00:00Z","v":29067,"vw":3.377351},{"c":3.41,"h":3.45,"l":3.34,"n":406,"o":3.4,"t":"2026-06-29T04:00:00Z","v":57088,"vw":3.408941},{"c":3.54,"h":3.54,"l":3.36,"n":1547,"o":3.44,"t":"2026-06-30T04:00:00Z","v":37289,"vw":3.471786},{"c":3.58,"h":3.6,"l":3.39,"n":536,"o":3.5,"t":"2026-07-01T04:00:00Z","v":24372,"vw":3.517715},{"c":3.61,"h":3.69,"l":3.53,"n":479,"o":3.59,"t":"2026-07-02T04:00:00Z","v":42442,"vw":3.617955},{"c":3.8,"h":3.94,"l":3.62,"n":1049,"o":3.66,"t":"2026-07-06T04:00:00Z","v":91520,"vw":3.785629},{"c":3.9,"h":3.92,"l":3.77,"n":703,"o":3.83,"t":"2026-07-07T04:00:00Z","v":53035,"vw":3.863165},{"c":3.71,"h":3.87,"l":3.7037,"n":935,"o":3.87,"t":"2026-07-08T04:00:00Z","v":31009,"vw":3.773013},{"c":3.71,"h":3.76,"l":3.5655,"n":1118,"o":3.76,"t":"2026-07-09T04:00:00Z","v":45950,"vw":3.665958},{"c":3.72,"h":3.72,"l":3.67,"n":196,"o":3.68,"t":"2026-07-10T04:00:00Z","v":20722,"vw":3.691845},{"c":3.6,"h":3.7,"l":3.585,"n":502,"o":3.68,"t":"2026-07-13T04:00:00Z","v":19283,"vw":3.633886},{"c":3.62,"h":3.68,"l":3.55,"n":1972,"o":3.62,"t":"2026-07-14T04:00:00Z","v":46173,"vw":3.587554},{"c":3.69,"h":3.7,"l":3.54,"n":676,"o":3.59,"t":"2026-07-15T04:00:00Z","v":32373,"vw":3.630339},{"c":3.68,"h":3.71,"l":3.66,"n":197,"o":3.71,"t":"2026-07-16T04:00:00Z","v":25947,"vw":3.680667},{"c":3.5,"h":3.75,"l":3.49,"n":625,"o":3.66,"t":"2026-07-17T04:00:00Z","v":69218,"vw":3.582512},{"c":3.47,"h":3.59,"l":3.43,"n":430,"o":3.59,"t":"2026-07-20T04:00:00Z","v":65905,"vw":3.47167},{"c":3.47,"h":3.5299,"l":3.46,"n":207,"o":3.505,"t":"2026-07-21T04:00:00Z","v":25654,"vw":3.486219},{"c":3.46,"h":3.5,"l":3.4,"n":170,"o":3.46,"t":"2026-07-22T04:00:00Z","v":24494,"vw":3.441493},{"c":3.32,"h":3.465,"l":3.25,"n":443,"o":3.43,"t":"2026-07-23T04:00:00Z","v":57041,"vw":3.341739},{"c":3.27,"h":3.41,"l":3.25,"n":313,"o":3.36,"t":"2026-07-24T04:00:00Z","v":37142,"vw":3.333267},{"c":3.43,"h":3.4499,"l":3.31,"n":374,"o":3.35,"t":"2026-07-27T04:00:00Z","v":31579,"vw":3.373808},{"c":3.38,"h":3.47,"l":3.3601,"n":204,"o":3.43,"t":"2026-07-28T04:00:00Z","v":46271,"vw":3.407779},{"c":3.45,"h":3.4889,"l":3.35,"n":177,"o":3.37,"t":"2026-07-29T04:00:00Z","v":20491,"vw":3.392894},{"c":3.29,"h":3.4499,"l":3.15,"n":679,"o":3.44,"t":"2026-07-30T04:00:00Z","v":141633,"vw":3.303941},{"c":3.36,"h":3.4363,"l":3.23,"n":375,"o":3.31,"t":"2026-07-31T04:00:00Z","v":31994,"vw":3.307009},{"c":3.46,"h":3.47,"l":3.3035,"n":471,"o":3.39,"t":"2026-08-03T04:00:00Z","v":66577,"vw":3.411353},{"c":3.68,"h":3.69,"l":3.35,"n":747,"o":3.43,"t":"2026-08-04T04:00:00Z","v":73540,"vw":3.560962},{"c":3.58,"h":3.7,"l":3.43,"n":534,"o":3.7,"t":"2026-08-05T04:00:00Z","v":28480,"vw":3.558991},{"c":3.79,"h":3.8,"l":3.57,"n":800,"o":3.6,"t":"2026-08-06T04:00:00Z","v":90475,"vw":3.693519},{"c":3.87,"h":3.87,"l":3.6,"n":921,"o":3.79,"t":"2026-08-07T04:00:00Z","v":118969,"vw":3.753111},{"c":3.64,"h":3.85,"l":3.6,"n":664,"o":3.85,"t":"2026-08-10T04:00:00Z","v":78544,"vw":3.673955},{"c":3.63,"h":3.68,"l":3.56,"n":296,"o":3.6,"t":"2026-08-11T04:00:00Z","v":72304,"vw":3.601117},{"c":3.63,"h":3.684,"l":3.56,"n":244,"o":3.6,"t":"2026-08-12T04:00:00Z","v":42463,"vw":3.617572},{"c":3.6,"h":3.87,"l":3.52,"n":345,"o":3.7,"t":"2026-08-13T04:00:00Z","v":53518,"vw":3.598077},{"c":3.59,"h":3.6933,"l":3.52,"n":233,"o":3.58,"t":"2026-08-14T04:00:00Z","v":27599,"vw":3.564931},{"c":3.56,"h":3.57,"l":3.51,"n":389,"o":3.565,"t":"2026-08-17T04:00:00Z","v":40737,"vw":3.534622},{"c":3.57,"h":3.67,"l":3.5201,"n":119,"o":3.55,"t":"2026-08-18T04:00:00Z","v":11924,"vw":3.594295},{"c":3.59,"h":3.6296,"l":3.5237,"n":232,"o":3.6296,"t":"2026-08-19T04:00:00Z","v":35903,"vw":3.567761},{"c":3.58,"h":3.595,"l":3.53,"n":180,"o":3.5546,"t":"2026-08-20T04:00:00Z","v":15066,"vw":3.557478},{"c":3.59,"h":3.6,"l":3.55,"n":156,"o":3.59,"t":"2026-08-21T04:00:00Z","v":24621,"vw":3.573509},{"c":3.58,"h":3.6626,"l":3.54,"n":401,"o":3.6,"t":"2026-08-24T04:00:00Z","v":43389,"vw":3.58103},{"c":3.65,"h":3.6699,"l":3.56,"n":427,"o":3.608,"t":"2026-08-25T04:00:00Z","v":71648,"vw":3.621852},{"c":3.66,"h":3.73,"l":3.5665,"n":248,"o":3.64,"t":"2026-08-26T04:00:00Z","v":64382,"vw":3.660305},{"c":3.69,"h":3.74,"l":3.6,"n":401,"o":3.62,"t":"2026-08-27T04:00:00Z","v":57074,"vw":3.679412},{"c":3.72,"h":3.78,"l":3.5851,"n":372,"o":3.645,"t":"2026-08-28T04:00:00Z","v":45342,"vw":3.68127},{"c":3.58,"h":3.7837,"l":3.58,"n":396,"o":3.73,"t":"2026-08-31T04:00:00Z","v":126863,"vw":3.650127},{"c":3.86,"h":3.96,"l":3.61,"n":834,"o":3.61,"t":"2026-09-01T04:00:00Z","v":97029,"vw":3.855337},{"c":3.97,"h":3.97,"l":3.81,"n":551,"o":3.88,"t":"2026-09-02T04:00:00Z","v":52213,"vw":3.89642},{"c":3.95,"h":3.98,"l":3.85,"n":354,"o":3.95,"t":"2026-09-03T04:00:00Z","v":21762,"vw":3.921181},{"c":3.91,"h":3.95,"l":3.86,"n":189,"o":3.95,"t":"2026-09-04T04:00:00Z","v":30835,"vw":3.877639},{"c":3.93,"h":3.97,"l":3.85,"n":230,"o":3.91,"t":"2026-09-08T04:00:00Z","v":58068,"vw":3.896655},{"c":3.86,"h":3.97,"l":3.7701,"n":237,"o":3.92,"t":"2026-09-09T04:00:00Z","v":96961,"vw":3.889374},{"c":3.89,"h":3.94,"l":3.8,"n":246,"o":3.9,"t":"2026-09-10T04:00:00Z","v":20140,"vw":3.869658},{"c":3.86,"h":3.8961,"l":3.8401,"n":1291,"o":3.88,"t":"2026-09-11T04:00:00Z","v":30981,"vw":3.870656},{"c":3.89,"h":3.92,"l":3.8,"n":1121,"o":3.85,"t":"2026-09-14T04:00:00Z","v":58785,"vw":3.852622},{"c":4,"h":4,"l":3.8917,"n":1974,"o":3.93,"t":"2026-09-15T04:00:00Z","v":100588,"vw":3.969195},{"c":3.99,"h":4,"l":3.86,"n":2078,"o":4,"t":"2026-09-16T04:00:00Z","v":104381,"vw":3.936094},{"c":3.96,"h":4.2,"l":3.96,"n":2363,"o":4.05,"t":"2026-09-17T04:00:00Z","v":348971,"vw":4.079902},{"c":3.61,"h":3.78,"l":3.55,"n":1948,"o":3.78,"t":"2026-09-18T04:00:00Z","v":110615,"vw":3.649134},{"c":3.7,"h":3.74,"l":3.54,"n":1978,"o":3.6,"t":"2026-09-21T04:00:00Z","v":173173,"vw":3.602624},{"c":3.66,"h":3.71,"l":3.6,"n":1870,"o":3.71,"t":"2026-09-22T04:00:00Z","v":85215,"vw":3.638359},{"c":3.56,"h":3.64,"l":3.55,"n":890,"o":3.64,"t":"2026-09-23T04:00:00Z","v":66788,"vw":3.581235},{"c":3.58,"h":3.62,"l":3.51,"n":1618,"o":3.58,"t":"2026-09-24T04:00:00Z","v":26089,"vw":3.570712},{"c":3.59,"h":3.639,"l":3.52,"n":1058,"o":3.58,"t":"2026-09-25T04:00:00Z","v":19223,"vw":3.552709},{"c":3.66,"h":3.68,"l":3.55,"n":2394,"o":3.59,"t":"2026-09-28T04:00:00Z","v":107082,"vw":3.615665},{"c":3.6,"h":3.66,"l":3.56,"n":1421,"o":3.645,"t":"2026-09-29T04:00:00Z","v":24953,"vw":3.593692},{"c":3.625,"h":3.6703,"l":3.56,"n":1387,"o":3.57,"t":"2026-09-30T04:00:00Z","v":75438,"vw":3.605888},{"c":3.57,"h":3.61,"l":3.53,"n":1106,"o":3.61,"t":"2026-10-01T04:00:00Z","v":27791,"vw":3.568165},{"c":3.48,"h":3.6899,"l":3.47,"n":816,"o":3.61,"t":"2026-10-02T04:00:00Z","v":86351,"vw":3.556042},{"c":3.56,"h":3.605,"l":3.45,"n":1434,"o":3.605,"t":"2026-10-05T04:00:00Z","v":63689,"vw":3.521015},{"c":4.16,"h":4.3,"l":3.93,"n":2743,"o":3.96,"t":"2026-10-06T04:00:00Z","v":588196,"vw":4.169753},{"c":4.14,"h":4.24,"l":4.03,"n":1943,"o":4.17,"t":"2026-10-07T04:00:00Z","v":119099,"vw":4.147557},{"c":4.27,"h":4.3,"l":4.14,"n":2077,"o":4.14,"t":"2026-10-08T04:00:00Z","v":111650,"vw":4.225654},{"c":4.11,"h":4.27,"l":4.03,"n":1422,"o":4.26,"t":"2026-10-09T04:00:00Z","v":76434,"vw":4.097141},{"c":4.09,"h":4.12,"l":4.06,"n":1215,"o":4.12,"t":"2026-10-12T04:00:00Z","v":42037,"vw":4.080895},{"c":4.1,"h":4.11,"l":4.06,"n":2895,"o":4.09,"t":"2026-10-13T04:00:00Z","v":35311,"vw":4.077739},{"c":3.95,"h":4.11,"l":3.93,"n":2533,"o":4.07,"t":"2026-10-14T04:00:00Z","v":85257,"vw":4.019284},{"c":4.01,"h":4.05,"l":3.95,"n":1519,"o":3.98,"t":"2026-10-15T04:00:00Z","v":31899,"vw":4.008417},{"c":3.93,"h":4.0076,"l":3.91,"n":1936,"o":3.97,"t":"2026-10-16T04:00:00Z","v":110419,"vw":3.962419},{"c":3.935,"h":3.98,"l":3.85,"n":2762,"o":3.96,"t":"2026-10-19T04:00:00Z","v":94550,"vw":3.902968},{"c":3.99,"h":4.0775,"l":3.95,"n":2197,"o":3.95,"t":"2026-10-20T04:00:00Z","v":31986,"vw":3.988803},{"c":3.98,"h":4.0899,"l":3.9187,"n":1786,"o":3.96,"t":"2026-10-21T04:00:00Z","v":36876,"vw":4.027481},{"c":3.92,"h":4.015,"l":3.75,"n":1870,"o":4.015,"t":"2026-10-22T04:00:00Z","v":105677,"vw":3.881621}],"volatilityBars":[{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-08-24T13:15:00Z","v":134,"vw":3.58},{"c":3.61,"h":3.61,"l":3.59,"n":21,"o":3.6,"t":"2026-08-24T13:30:00Z","v":6607,"vw":3.598273},{"c":3.5601,"h":3.5601,"l":3.5601,"n":1,"o":3.5601,"t":"2026-08-24T13:45:00Z","v":100,"vw":3.5601},{"c":3.5681,"h":3.6626,"l":3.5681,"n":2,"o":3.6626,"t":"2026-08-24T14:00:00Z","v":3619,"vw":3.620324},{"c":3.6586,"h":3.6586,"l":3.6557,"n":2,"o":3.6557,"t":"2026-08-24T14:30:00Z","v":285,"vw":3.657582},{"c":3.6499,"h":3.6499,"l":3.6499,"n":1,"o":3.6499,"t":"2026-08-24T14:45:00Z","v":540,"vw":3.6499},{"c":3.59,"h":3.6383,"l":3.56,"n":8,"o":3.6383,"t":"2026-08-24T15:15:00Z","v":2800,"vw":3.568877},{"c":3.6,"h":3.6,"l":3.56,"n":24,"o":3.56,"t":"2026-08-24T15:30:00Z","v":2692,"vw":3.573775},{"c":3.585,"h":3.585,"l":3.585,"n":1,"o":3.585,"t":"2026-08-24T15:45:00Z","v":100,"vw":3.585},{"c":3.575,"h":3.575,"l":3.575,"n":13,"o":3.575,"t":"2026-08-24T16:45:00Z","v":162,"vw":3.575},{"c":3.55,"h":3.5501,"l":3.55,"n":5,"o":3.5501,"t":"2026-08-24T17:00:00Z","v":449,"vw":3.55007},{"c":3.58,"h":3.58,"l":3.565,"n":16,"o":3.565,"t":"2026-08-24T17:15:00Z","v":2175,"vw":3.5675},{"c":3.55,"h":3.57,"l":3.55,"n":15,"o":3.57,"t":"2026-08-24T17:30:00Z","v":1122,"vw":3.56},{"c":3.55,"h":3.58,"l":3.55,"n":15,"o":3.58,"t":"2026-08-24T17:45:00Z","v":2277,"vw":3.563863},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-08-24T18:00:00Z","v":493,"vw":3.55},{"c":3.54,"h":3.57,"l":3.54,"n":14,"o":3.55,"t":"2026-08-24T18:15:00Z","v":1583,"vw":3.550113},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-08-24T18:30:00Z","v":494,"vw":3.55},{"c":3.56,"h":3.56,"l":3.55,"n":6,"o":3.55,"t":"2026-08-24T18:45:00Z","v":984,"vw":3.551017},{"c":3.56,"h":3.56,"l":3.55,"n":3,"o":3.55,"t":"2026-08-24T19:00:00Z","v":496,"vw":3.552033},{"c":3.57,"h":3.59,"l":3.55,"n":19,"o":3.56,"t":"2026-08-24T19:15:00Z","v":2047,"vw":3.570647},{"c":3.59,"h":3.61,"l":3.56,"n":36,"o":3.58,"t":"2026-08-24T19:30:00Z","v":3486,"vw":3.590926},{"c":3.55,"h":3.6,"l":3.55,"n":94,"o":3.56,"t":"2026-08-24T19:45:00Z","v":8322,"vw":3.571985},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-08-24T20:00:00Z","v":697,"vw":3.58},{"c":3.62,"h":3.62,"l":3.608,"n":22,"o":3.608,"t":"2026-08-25T13:30:00Z","v":4900,"vw":3.617308},{"c":3.63,"h":3.64,"l":3.62,"n":12,"o":3.6333,"t":"2026-08-25T13:45:00Z","v":4342,"vw":3.630618},{"c":3.63,"h":3.6616,"l":3.595,"n":16,"o":3.595,"t":"2026-08-25T14:00:00Z","v":5756,"vw":3.626166},{"c":3.63,"h":3.6699,"l":3.6,"n":8,"o":3.65,"t":"2026-08-25T14:15:00Z","v":5355,"vw":3.631309},{"c":3.635,"h":3.6647,"l":3.5901,"n":5,"o":3.5901,"t":"2026-08-25T14:30:00Z","v":2018,"vw":3.628191},{"c":3.61,"h":3.6484,"l":3.59,"n":39,"o":3.6484,"t":"2026-08-25T14:45:00Z","v":14964,"vw":3.603198},{"c":3.63,"h":3.6419,"l":3.63,"n":3,"o":3.6419,"t":"2026-08-25T15:00:00Z","v":526,"vw":3.638341},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-08-25T15:15:00Z","v":128,"vw":3.63},{"c":3.6473,"h":3.6473,"l":3.6473,"n":1,"o":3.6473,"t":"2026-08-25T15:30:00Z","v":486,"vw":3.6473},{"c":3.645,"h":3.645,"l":3.62,"n":9,"o":3.64,"t":"2026-08-25T15:45:00Z","v":3270,"vw":3.630109},{"c":3.645,"h":3.645,"l":3.645,"n":2,"o":3.645,"t":"2026-08-25T16:30:00Z","v":3300,"vw":3.645},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-08-25T16:45:00Z","v":194,"vw":3.62},{"c":3.6421,"h":3.6421,"l":3.6421,"n":1,"o":3.6421,"t":"2026-08-25T17:30:00Z","v":100,"vw":3.6421},{"c":3.6201,"h":3.6201,"l":3.6201,"n":3,"o":3.6201,"t":"2026-08-25T17:45:00Z","v":158,"vw":3.6201},{"c":3.62,"h":3.645,"l":3.62,"n":2,"o":3.645,"t":"2026-08-25T18:00:00Z","v":800,"vw":3.641875},{"c":3.655,"h":3.655,"l":3.62,"n":11,"o":3.62,"t":"2026-08-25T18:45:00Z","v":884,"vw":3.645833},{"c":3.64,"h":3.64,"l":3.64,"n":8,"o":3.64,"t":"2026-08-25T19:00:00Z","v":1024,"vw":3.64},{"c":3.6059,"h":3.62,"l":3.56,"n":38,"o":3.62,"t":"2026-08-25T19:15:00Z","v":10110,"vw":3.611312},{"c":3.59,"h":3.59,"l":3.56,"n":8,"o":3.56,"t":"2026-08-25T19:30:00Z","v":1049,"vw":3.563043},{"c":3.65,"h":3.65,"l":3.62,"n":56,"o":3.62,"t":"2026-08-25T19:45:00Z","v":7563,"vw":3.639011},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-08-25T20:00:00Z","v":1323,"vw":3.65},{"c":3.6476,"h":3.6476,"l":3.6476,"n":1,"o":3.6476,"t":"2026-08-25T21:15:00Z","v":100,"vw":3.6476},{"c":3.644,"h":3.66,"l":3.64,"n":19,"o":3.64,"t":"2026-08-26T13:30:00Z","v":16674,"vw":3.658627},{"c":3.6791,"h":3.6791,"l":3.67,"n":4,"o":3.67,"t":"2026-08-26T13:45:00Z","v":465,"vw":3.673109},{"c":3.67,"h":3.69,"l":3.67,"n":6,"o":3.67,"t":"2026-08-26T14:00:00Z","v":9170,"vw":3.670227},{"c":3.69,"h":3.69,"l":3.69,"n":9,"o":3.69,"t":"2026-08-26T14:15:00Z","v":296,"vw":3.69},{"c":3.69,"h":3.72,"l":3.6592,"n":15,"o":3.6592,"t":"2026-08-26T14:45:00Z","v":785,"vw":3.701073},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-08-26T15:00:00Z","v":200,"vw":3.69},{"c":3.695,"h":3.695,"l":3.695,"n":1,"o":3.695,"t":"2026-08-26T15:15:00Z","v":100,"vw":3.695},{"c":3.7,"h":3.73,"l":3.65,"n":32,"o":3.695,"t":"2026-08-26T16:00:00Z","v":14900,"vw":3.670452},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-08-26T16:30:00Z","v":144,"vw":3.66},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-08-26T16:45:00Z","v":1085,"vw":3.69},{"c":3.6915,"h":3.6915,"l":3.65,"n":7,"o":3.685,"t":"2026-08-26T17:15:00Z","v":4425,"vw":3.666833},{"c":3.615,"h":3.65,"l":3.615,"n":23,"o":3.65,"t":"2026-08-26T17:45:00Z","v":6741,"vw":3.644435},{"c":3.64,"h":3.67,"l":3.5683,"n":7,"o":3.5683,"t":"2026-08-26T18:00:00Z","v":5775,"vw":3.640705},{"c":3.615,"h":3.66,"l":3.615,"n":13,"o":3.615,"t":"2026-08-26T18:15:00Z","v":764,"vw":3.628035},{"c":3.669,"h":3.669,"l":3.669,"n":1,"o":3.669,"t":"2026-08-26T18:45:00Z","v":400,"vw":3.669},{"c":3.615,"h":3.615,"l":3.5665,"n":7,"o":3.615,"t":"2026-08-26T19:00:00Z","v":1250,"vw":3.592126},{"c":3.625,"h":3.625,"l":3.625,"n":2,"o":3.625,"t":"2026-08-26T19:30:00Z","v":101,"vw":3.625},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-08-26T20:00:00Z","v":276,"vw":3.66},{"c":3.6975,"h":3.6975,"l":3.62,"n":12,"o":3.62,"t":"2026-08-27T13:30:00Z","v":513,"vw":3.672119},{"c":3.6,"h":3.6001,"l":3.6,"n":4,"o":3.6001,"t":"2026-08-27T13:45:00Z","v":340,"vw":3.600064},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-08-27T14:00:00Z","v":274,"vw":3.65},{"c":3.6925,"h":3.6925,"l":3.6925,"n":2,"o":3.6925,"t":"2026-08-27T14:15:00Z","v":701,"vw":3.6925},{"c":3.65,"h":3.65,"l":3.65,"n":7,"o":3.65,"t":"2026-08-27T14:45:00Z","v":727,"vw":3.65},{"c":3.65,"h":3.68,"l":3.65,"n":25,"o":3.68,"t":"2026-08-27T15:15:00Z","v":10841,"vw":3.678301},{"c":3.6073,"h":3.6959,"l":3.6073,"n":32,"o":3.65,"t":"2026-08-27T15:30:00Z","v":4873,"vw":3.646274},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-08-27T15:45:00Z","v":5012,"vw":3.65},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-08-27T16:30:00Z","v":150,"vw":3.67},{"c":3.665,"h":3.68,"l":3.665,"n":4,"o":3.68,"t":"2026-08-27T16:45:00Z","v":509,"vw":3.669412},{"c":3.72,"h":3.72,"l":3.6601,"n":98,"o":3.6899,"t":"2026-08-27T17:15:00Z","v":19465,"vw":3.696181},{"c":3.704,"h":3.704,"l":3.68,"n":4,"o":3.68,"t":"2026-08-27T17:30:00Z","v":1268,"vw":3.682123},{"c":3.69,"h":3.715,"l":3.69,"n":4,"o":3.69,"t":"2026-08-27T18:00:00Z","v":308,"vw":3.698333},{"c":3.69,"h":3.74,"l":3.69,"n":7,"o":3.74,"t":"2026-08-27T18:15:00Z","v":447,"vw":3.7025},{"c":3.715,"h":3.715,"l":3.715,"n":1,"o":3.715,"t":"2026-08-27T18:30:00Z","v":114,"vw":3.715},{"c":3.705,"h":3.705,"l":3.69,"n":15,"o":3.69,"t":"2026-08-27T18:45:00Z","v":2579,"vw":3.690796},{"c":3.68,"h":3.7049,"l":3.6701,"n":13,"o":3.68,"t":"2026-08-27T19:00:00Z","v":2473,"vw":3.672582},{"c":3.68,"h":3.705,"l":3.65,"n":50,"o":3.695,"t":"2026-08-27T19:45:00Z","v":4006,"vw":3.687012},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-08-27T20:00:00Z","v":192,"vw":3.69},{"c":3.645,"h":3.645,"l":3.645,"n":1,"o":3.645,"t":"2026-08-28T13:30:00Z","v":275,"vw":3.645},{"c":3.7199,"h":3.7199,"l":3.7199,"n":1,"o":3.7199,"t":"2026-08-28T13:45:00Z","v":274,"vw":3.7199},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-08-28T14:00:00Z","v":2880,"vw":3.65},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-08-28T14:45:00Z","v":728,"vw":3.69},{"c":3.61,"h":3.6806,"l":3.61,"n":6,"o":3.6806,"t":"2026-08-28T15:15:00Z","v":1914,"vw":3.636055},{"c":3.6,"h":3.655,"l":3.5851,"n":4,"o":3.5851,"t":"2026-08-28T15:30:00Z","v":8000,"vw":3.606613},{"c":3.69,"h":3.69,"l":3.6514,"n":9,"o":3.6514,"t":"2026-08-28T15:45:00Z","v":7781,"vw":3.674335},{"c":3.6501,"h":3.69,"l":3.6501,"n":4,"o":3.69,"t":"2026-08-28T16:00:00Z","v":503,"vw":3.66162},{"c":3.65,"h":3.65,"l":3.65,"n":13,"o":3.65,"t":"2026-08-28T16:15:00Z","v":1277,"vw":3.65},{"c":3.75,"h":3.78,"l":3.69,"n":77,"o":3.69,"t":"2026-08-28T16:30:00Z","v":13164,"vw":3.734981},{"c":3.725,"h":3.725,"l":3.7,"n":8,"o":3.7,"t":"2026-08-28T16:45:00Z","v":464,"vw":3.715},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-08-28T17:00:00Z","v":100,"vw":3.74},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-08-28T17:30:00Z","v":105,"vw":3.73},{"c":3.73,"h":3.73,"l":3.705,"n":9,"o":3.705,"t":"2026-08-28T17:45:00Z","v":408,"vw":3.713333},{"c":3.7,"h":3.74,"l":3.7,"n":19,"o":3.71,"t":"2026-08-28T19:00:00Z","v":2032,"vw":3.720779},{"c":3.7,"h":3.705,"l":3.7,"n":15,"o":3.7,"t":"2026-08-28T19:15:00Z","v":1403,"vw":3.702318},{"c":3.7167,"h":3.7167,"l":3.7167,"n":2,"o":3.7167,"t":"2026-08-28T19:30:00Z","v":173,"vw":3.7167},{"c":3.71,"h":3.74,"l":3.7,"n":51,"o":3.7,"t":"2026-08-28T19:45:00Z","v":2322,"vw":3.71421},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-08-28T20:00:00Z","v":323,"vw":3.72},{"c":3.7691,"h":3.7691,"l":3.73,"n":19,"o":3.73,"t":"2026-08-31T13:30:00Z","v":1460,"vw":3.736766},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-08-31T13:45:00Z","v":100,"vw":3.72},{"c":3.7837,"h":3.7837,"l":3.7363,"n":2,"o":3.7363,"t":"2026-08-31T14:00:00Z","v":1155,"vw":3.779596},{"c":3.76,"h":3.76,"l":3.76,"n":6,"o":3.76,"t":"2026-08-31T14:15:00Z","v":3131,"vw":3.76},{"c":3.7527,"h":3.7527,"l":3.7201,"n":2,"o":3.7201,"t":"2026-08-31T14:30:00Z","v":800,"vw":3.732325},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-08-31T15:15:00Z","v":100,"vw":3.75},{"c":3.7115,"h":3.7115,"l":3.7115,"n":2,"o":3.7115,"t":"2026-08-31T15:45:00Z","v":104,"vw":3.7115},{"c":3.745,"h":3.745,"l":3.745,"n":1,"o":3.745,"t":"2026-08-31T16:30:00Z","v":250,"vw":3.745},{"c":3.7699,"h":3.7699,"l":3.73,"n":3,"o":3.73,"t":"2026-08-31T17:15:00Z","v":3710,"vw":3.732157},{"c":3.7262,"h":3.7262,"l":3.7262,"n":1,"o":3.7262,"t":"2026-08-31T17:30:00Z","v":200,"vw":3.7262},{"c":3.7001,"h":3.765,"l":3.7001,"n":5,"o":3.765,"t":"2026-08-31T17:45:00Z","v":4633,"vw":3.707554},{"c":3.69,"h":3.71,"l":3.69,"n":25,"o":3.71,"t":"2026-08-31T18:00:00Z","v":6315,"vw":3.69542},{"c":3.69,"h":3.69,"l":3.69,"n":17,"o":3.69,"t":"2026-08-31T18:15:00Z","v":1700,"vw":3.69},{"c":3.72,"h":3.72,"l":3.68,"n":15,"o":3.7,"t":"2026-08-31T18:30:00Z","v":2217,"vw":3.703656},{"c":3.725,"h":3.725,"l":3.725,"n":1,"o":3.725,"t":"2026-08-31T19:00:00Z","v":1000,"vw":3.725},{"c":3.74,"h":3.74,"l":3.68,"n":3,"o":3.68,"t":"2026-08-31T19:15:00Z","v":534,"vw":3.70444},{"c":3.58,"h":3.735,"l":3.58,"n":133,"o":3.73,"t":"2026-08-31T19:45:00Z","v":17923,"vw":3.630272},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-08-31T20:00:00Z","v":21739,"vw":3.58},{"c":3.6138,"h":3.6176,"l":3.6138,"n":2,"o":3.6176,"t":"2026-08-31T20:30:00Z","v":522,"vw":3.61471},{"c":3.6142,"h":3.6142,"l":3.6142,"n":1,"o":3.6142,"t":"2026-08-31T20:45:00Z","v":285,"vw":3.6142},{"c":3.553,"h":3.6083,"l":3.553,"n":9,"o":3.6083,"t":"2026-08-31T21:15:00Z","v":2870,"vw":3.583739},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-01T11:00:00Z","v":211,"vw":3.56},{"c":3.75,"h":3.75,"l":3.61,"n":41,"o":3.61,"t":"2026-09-01T13:30:00Z","v":9168,"vw":3.680409},{"c":3.81,"h":3.82,"l":3.6613,"n":58,"o":3.7898,"t":"2026-09-01T13:45:00Z","v":6584,"vw":3.782703},{"c":3.77,"h":3.84,"l":3.73,"n":47,"o":3.73,"t":"2026-09-01T14:00:00Z","v":7205,"vw":3.789001},{"c":3.88,"h":3.88,"l":3.815,"n":20,"o":3.815,"t":"2026-09-01T14:15:00Z","v":4013,"vw":3.864303},{"c":3.8545,"h":3.874,"l":3.8261,"n":9,"o":3.8261,"t":"2026-09-01T14:30:00Z","v":2041,"vw":3.838694},{"c":3.86,"h":3.9,"l":3.86,"n":26,"o":3.87,"t":"2026-09-01T14:45:00Z","v":10659,"vw":3.878681},{"c":3.85,"h":3.86,"l":3.85,"n":4,"o":3.86,"t":"2026-09-01T15:00:00Z","v":1134,"vw":3.851615},{"c":3.88,"h":3.8934,"l":3.88,"n":3,"o":3.8934,"t":"2026-09-01T15:15:00Z","v":506,"vw":3.88268},{"c":3.91,"h":3.91,"l":3.89,"n":32,"o":3.89,"t":"2026-09-01T15:30:00Z","v":3119,"vw":3.894244},{"c":3.915,"h":3.915,"l":3.915,"n":2,"o":3.915,"t":"2026-09-01T15:45:00Z","v":201,"vw":3.915},{"c":3.96,"h":3.96,"l":3.93,"n":40,"o":3.93,"t":"2026-09-01T16:00:00Z","v":3086,"vw":3.944871},{"c":3.93,"h":3.95,"l":3.93,"n":12,"o":3.94,"t":"2026-09-01T16:15:00Z","v":1294,"vw":3.94},{"c":3.94,"h":3.955,"l":3.93,"n":12,"o":3.94,"t":"2026-09-01T16:30:00Z","v":5541,"vw":3.940149},{"c":3.92,"h":3.96,"l":3.92,"n":21,"o":3.9301,"t":"2026-09-01T16:45:00Z","v":8040,"vw":3.94398},{"c":3.93,"h":3.9534,"l":3.9,"n":11,"o":3.92,"t":"2026-09-01T17:00:00Z","v":6322,"vw":3.911183},{"c":3.89,"h":3.93,"l":3.89,"n":16,"o":3.925,"t":"2026-09-01T17:15:00Z","v":1994,"vw":3.90289},{"c":3.8347,"h":3.89,"l":3.8347,"n":29,"o":3.89,"t":"2026-09-01T17:30:00Z","v":4209,"vw":3.852226},{"c":3.86,"h":3.8688,"l":3.86,"n":4,"o":3.8688,"t":"2026-09-01T17:45:00Z","v":1118,"vw":3.867928},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-09-01T18:15:00Z","v":724,"vw":3.84},{"c":3.8154,"h":3.8699,"l":3.8154,"n":9,"o":3.83,"t":"2026-09-01T18:30:00Z","v":1737,"vw":3.825085},{"c":3.8238,"h":3.87,"l":3.8238,"n":16,"o":3.86,"t":"2026-09-01T18:45:00Z","v":1710,"vw":3.853372},{"c":3.8163,"h":3.8163,"l":3.8101,"n":4,"o":3.8101,"t":"2026-09-01T19:00:00Z","v":2060,"vw":3.813214},{"c":3.9,"h":3.9,"l":3.86,"n":21,"o":3.865,"t":"2026-09-01T19:15:00Z","v":5324,"vw":3.890098},{"c":3.9,"h":3.9,"l":3.85,"n":14,"o":3.88,"t":"2026-09-01T19:30:00Z","v":1335,"vw":3.87625},{"c":3.91,"h":3.93,"l":3.88,"n":113,"o":3.88,"t":"2026-09-01T19:45:00Z","v":3433,"vw":3.899322},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-09-01T20:00:00Z","v":1365,"vw":3.86},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-02T11:00:00Z","v":3000,"vw":3.95},{"c":3.95,"h":3.95,"l":3.865,"n":12,"o":3.88,"t":"2026-09-02T13:30:00Z","v":3389,"vw":3.882131},{"c":3.85,"h":3.87,"l":3.85,"n":4,"o":3.87,"t":"2026-09-02T13:45:00Z","v":568,"vw":3.863},{"c":3.9499,"h":3.9499,"l":3.9499,"n":2,"o":3.9499,"t":"2026-09-02T14:00:00Z","v":1773,"vw":3.9499},{"c":3.85,"h":3.86,"l":3.85,"n":13,"o":3.86,"t":"2026-09-02T14:15:00Z","v":1799,"vw":3.851892},{"c":3.86,"h":3.86,"l":3.8201,"n":14,"o":3.8201,"t":"2026-09-02T14:30:00Z","v":1910,"vw":3.826548},{"c":3.85,"h":3.86,"l":3.85,"n":16,"o":3.86,"t":"2026-09-02T15:00:00Z","v":1401,"vw":3.857785},{"c":3.85,"h":3.85,"l":3.82,"n":39,"o":3.83,"t":"2026-09-02T16:00:00Z","v":3199,"vw":3.828695},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-09-02T16:15:00Z","v":583,"vw":3.85},{"c":3.81,"h":3.87,"l":3.81,"n":8,"o":3.87,"t":"2026-09-02T16:30:00Z","v":675,"vw":3.82},{"c":3.87,"h":3.875,"l":3.81,"n":42,"o":3.845,"t":"2026-09-02T16:45:00Z","v":3342,"vw":3.848846},{"c":3.9,"h":3.9,"l":3.89,"n":31,"o":3.89,"t":"2026-09-02T17:45:00Z","v":3546,"vw":3.891557},{"c":3.875,"h":3.875,"l":3.875,"n":3,"o":3.875,"t":"2026-09-02T18:00:00Z","v":275,"vw":3.875},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-09-02T18:15:00Z","v":133,"vw":3.85},{"c":3.9,"h":3.91,"l":3.875,"n":15,"o":3.875,"t":"2026-09-02T18:45:00Z","v":10585,"vw":3.897022},{"c":3.95,"h":3.95,"l":3.94,"n":51,"o":3.95,"t":"2026-09-02T19:00:00Z","v":4981,"vw":3.947074},{"c":3.95,"h":3.95,"l":3.93,"n":13,"o":3.95,"t":"2026-09-02T19:15:00Z","v":1063,"vw":3.941649},{"c":3.906,"h":3.95,"l":3.906,"n":8,"o":3.95,"t":"2026-09-02T19:30:00Z","v":830,"vw":3.9225},{"c":3.965,"h":3.97,"l":3.93,"n":65,"o":3.95,"t":"2026-09-02T19:45:00Z","v":5448,"vw":3.948652},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-09-02T20:00:00Z","v":864,"vw":3.97},{"c":3.97,"h":3.98,"l":3.95,"n":18,"o":3.95,"t":"2026-09-03T13:30:00Z","v":5003,"vw":3.958358},{"c":3.955,"h":3.955,"l":3.955,"n":4,"o":3.955,"t":"2026-09-03T13:45:00Z","v":2824,"vw":3.955},{"c":3.961,"h":3.961,"l":3.955,"n":2,"o":3.955,"t":"2026-09-03T14:15:00Z","v":900,"vw":3.958333},{"c":3.85,"h":3.94,"l":3.85,"n":31,"o":3.94,"t":"2026-09-03T14:30:00Z","v":4826,"vw":3.883448},{"c":3.89,"h":3.89,"l":3.88,"n":19,"o":3.88,"t":"2026-09-03T15:30:00Z","v":843,"vw":3.8875},{"c":3.89,"h":3.93,"l":3.89,"n":2,"o":3.93,"t":"2026-09-03T15:45:00Z","v":200,"vw":3.91},{"c":3.86,"h":3.93,"l":3.858,"n":9,"o":3.9201,"t":"2026-09-03T16:15:00Z","v":1359,"vw":3.876592},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-03T16:30:00Z","v":700,"vw":3.89},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-09-03T17:45:00Z","v":102,"vw":3.85},{"c":3.895,"h":3.895,"l":3.895,"n":4,"o":3.895,"t":"2026-09-03T18:00:00Z","v":310,"vw":3.895},{"c":3.85,"h":3.8596,"l":3.85,"n":4,"o":3.8596,"t":"2026-09-03T18:15:00Z","v":483,"vw":3.857448},{"c":3.92,"h":3.92,"l":3.9,"n":20,"o":3.91,"t":"2026-09-03T18:30:00Z","v":850,"vw":3.908571},{"c":3.89,"h":3.89,"l":3.89,"n":36,"o":3.89,"t":"2026-09-03T19:00:00Z","v":203,"vw":3.89},{"c":3.91,"h":3.91,"l":3.91,"n":6,"o":3.91,"t":"2026-09-03T19:30:00Z","v":117,"vw":3.91},{"c":3.94,"h":3.94,"l":3.9294,"n":6,"o":3.9294,"t":"2026-09-03T19:45:00Z","v":864,"vw":3.930913},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-09-03T20:00:00Z","v":327,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":8,"o":3.95,"t":"2026-09-04T13:30:00Z","v":188,"vw":3.95},{"c":3.915,"h":3.915,"l":3.8633,"n":5,"o":3.8633,"t":"2026-09-04T15:30:00Z","v":5210,"vw":3.865288},{"c":3.9119,"h":3.9119,"l":3.9119,"n":2,"o":3.9119,"t":"2026-09-04T15:45:00Z","v":102,"vw":3.9119},{"c":3.912,"h":3.912,"l":3.884,"n":2,"o":3.884,"t":"2026-09-04T16:15:00Z","v":300,"vw":3.893333},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-04T16:30:00Z","v":100,"vw":3.89},{"c":3.9,"h":3.9,"l":3.9,"n":6,"o":3.9,"t":"2026-09-04T16:45:00Z","v":2000,"vw":3.9},{"c":3.885,"h":3.885,"l":3.885,"n":5,"o":3.885,"t":"2026-09-04T17:00:00Z","v":3295,"vw":3.885},{"c":3.88,"h":3.89,"l":3.86,"n":20,"o":3.87,"t":"2026-09-04T17:15:00Z","v":3493,"vw":3.866136},{"c":3.8779,"h":3.8779,"l":3.87,"n":5,"o":3.87,"t":"2026-09-04T17:30:00Z","v":3132,"vw":3.871338},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-09-04T18:15:00Z","v":601,"vw":3.885},{"c":3.87,"h":3.885,"l":3.87,"n":5,"o":3.87,"t":"2026-09-04T19:15:00Z","v":10007,"vw":3.8775},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-09-04T19:30:00Z","v":707,"vw":3.9},{"c":3.9,"h":3.9,"l":3.895,"n":13,"o":3.895,"t":"2026-09-04T19:45:00Z","v":368,"vw":3.8975},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-09-04T20:00:00Z","v":284,"vw":3.91},{"c":3.9,"h":3.9163,"l":3.9,"n":21,"o":3.91,"t":"2026-09-08T13:30:00Z","v":3254,"vw":3.910493},{"c":3.85,"h":3.89,"l":3.85,"n":12,"o":3.89,"t":"2026-09-08T13:45:00Z","v":10498,"vw":3.855997},{"c":3.94,"h":3.94,"l":3.895,"n":2,"o":3.895,"t":"2026-09-08T14:00:00Z","v":911,"vw":3.93017},{"c":3.9284,"h":3.93,"l":3.9,"n":5,"o":3.93,"t":"2026-09-08T14:15:00Z","v":11602,"vw":3.919124},{"c":3.8791,"h":3.8791,"l":3.8791,"n":1,"o":3.8791,"t":"2026-09-08T14:30:00Z","v":530,"vw":3.8791},{"c":3.85,"h":3.87,"l":3.85,"n":6,"o":3.87,"t":"2026-09-08T14:45:00Z","v":326,"vw":3.862701},{"c":3.89,"h":3.9205,"l":3.89,"n":3,"o":3.9205,"t":"2026-09-08T15:00:00Z","v":422,"vw":3.90304},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-08T15:30:00Z","v":400,"vw":3.89},{"c":3.9299,"h":3.9299,"l":3.89,"n":3,"o":3.89,"t":"2026-09-08T15:45:00Z","v":619,"vw":3.900448},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-08T16:00:00Z","v":100,"vw":3.85},{"c":3.85,"h":3.89,"l":3.85,"n":3,"o":3.89,"t":"2026-09-08T16:15:00Z","v":1807,"vw":3.852222},{"c":3.85,"h":3.855,"l":3.85,"n":4,"o":3.855,"t":"2026-09-08T16:45:00Z","v":3800,"vw":3.854737},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-08T17:00:00Z","v":100,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-08T17:15:00Z","v":100,"vw":3.87},{"c":3.9,"h":3.9,"l":3.8963,"n":9,"o":3.8963,"t":"2026-09-08T17:30:00Z","v":453,"vw":3.897533},{"c":3.9027,"h":3.9027,"l":3.9027,"n":1,"o":3.9027,"t":"2026-09-08T17:45:00Z","v":400,"vw":3.9027},{"c":3.93,"h":3.95,"l":3.9199,"n":21,"o":3.9199,"t":"2026-09-08T18:30:00Z","v":9142,"vw":3.930083},{"c":3.925,"h":3.925,"l":3.925,"n":1,"o":3.925,"t":"2026-09-08T18:45:00Z","v":125,"vw":3.925},{"c":3.88,"h":3.93,"l":3.88,"n":19,"o":3.93,"t":"2026-09-08T19:00:00Z","v":7100,"vw":3.884507},{"c":3.87,"h":3.87,"l":3.87,"n":18,"o":3.87,"t":"2026-09-08T19:15:00Z","v":652,"vw":3.87},{"c":3.97,"h":3.97,"l":3.91,"n":5,"o":3.91,"t":"2026-09-08T19:30:00Z","v":256,"vw":3.94},{"c":3.93,"h":3.93,"l":3.93,"n":21,"o":3.93,"t":"2026-09-08T19:45:00Z","v":4357,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-09-08T20:00:00Z","v":592,"vw":3.93},{"c":3.8631,"h":3.97,"l":3.8631,"n":11,"o":3.92,"t":"2026-09-09T13:30:00Z","v":2647,"vw":3.941402},{"c":3.88,"h":3.88,"l":3.8577,"n":7,"o":3.8577,"t":"2026-09-09T14:30:00Z","v":3450,"vw":3.859402},{"c":3.905,"h":3.905,"l":3.86,"n":2,"o":3.86,"t":"2026-09-09T14:45:00Z","v":1170,"vw":3.898462},{"c":3.905,"h":3.905,"l":3.905,"n":1,"o":3.905,"t":"2026-09-09T15:00:00Z","v":250,"vw":3.905},{"c":3.8,"h":3.87,"l":3.8,"n":81,"o":3.87,"t":"2026-09-09T15:15:00Z","v":25930,"vw":3.824238},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-09-09T15:30:00Z","v":1141,"vw":3.82},{"c":3.9199,"h":3.9199,"l":3.9199,"n":1,"o":3.9199,"t":"2026-09-09T16:30:00Z","v":200,"vw":3.9199},{"c":3.855,"h":3.855,"l":3.855,"n":1,"o":3.855,"t":"2026-09-09T16:45:00Z","v":120,"vw":3.855},{"c":3.94,"h":3.94,"l":3.7701,"n":15,"o":3.7763,"t":"2026-09-09T17:00:00Z","v":17550,"vw":3.881638},{"c":3.875,"h":3.94,"l":3.875,"n":4,"o":3.94,"t":"2026-09-09T17:15:00Z","v":37095,"vw":3.9396},{"c":3.875,"h":3.875,"l":3.875,"n":3,"o":3.875,"t":"2026-09-09T17:45:00Z","v":807,"vw":3.875},{"c":3.88,"h":3.91,"l":3.88,"n":7,"o":3.91,"t":"2026-09-09T18:15:00Z","v":698,"vw":3.905122},{"c":3.8901,"h":3.8901,"l":3.8901,"n":1,"o":3.8901,"t":"2026-09-09T18:30:00Z","v":100,"vw":3.8901},{"c":3.9,"h":3.9,"l":3.89,"n":9,"o":3.89,"t":"2026-09-09T18:45:00Z","v":1267,"vw":3.899086},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-09T19:00:00Z","v":100,"vw":3.91},{"c":3.8838,"h":3.8838,"l":3.88,"n":4,"o":3.88,"t":"2026-09-09T19:15:00Z","v":570,"vw":3.88304},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-09-09T19:30:00Z","v":305,"vw":3.88},{"c":3.885,"h":3.885,"l":3.86,"n":17,"o":3.88,"t":"2026-09-09T19:45:00Z","v":1828,"vw":3.878007},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-09-09T20:00:00Z","v":818,"vw":3.86},{"c":3.9,"h":3.9,"l":3.9,"n":8,"o":3.9,"t":"2026-09-10T13:30:00Z","v":1501,"vw":3.9},{"c":3.85,"h":3.87,"l":3.85,"n":9,"o":3.87,"t":"2026-09-10T14:00:00Z","v":1599,"vw":3.867332},{"c":3.81,"h":3.94,"l":3.8,"n":18,"o":3.94,"t":"2026-09-10T14:15:00Z","v":1301,"vw":3.84},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-09-10T14:30:00Z","v":110,"vw":3.94},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-10T14:45:00Z","v":1000,"vw":3.9},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-09-10T15:30:00Z","v":346,"vw":3.86},{"c":3.8512,"h":3.8512,"l":3.84,"n":5,"o":3.84,"t":"2026-09-10T16:00:00Z","v":1307,"vw":3.845208},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-10T16:45:00Z","v":100,"vw":3.89},{"c":3.8899,"h":3.8899,"l":3.8899,"n":1,"o":3.8899,"t":"2026-09-10T17:00:00Z","v":565,"vw":3.8899},{"c":3.89,"h":3.89,"l":3.84,"n":2,"o":3.84,"t":"2026-09-10T17:15:00Z","v":1609,"vw":3.886271},{"c":3.8899,"h":3.8899,"l":3.8899,"n":1,"o":3.8899,"t":"2026-09-10T17:30:00Z","v":385,"vw":3.8899},{"c":3.86,"h":3.8649,"l":3.84,"n":15,"o":3.85,"t":"2026-09-10T18:00:00Z","v":2760,"vw":3.850735},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-09-10T19:15:00Z","v":118,"vw":3.85},{"c":3.88,"h":3.88,"l":3.82,"n":34,"o":3.855,"t":"2026-09-10T19:45:00Z","v":1400,"vw":3.846059},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-09-10T20:00:00Z","v":724,"vw":3.89},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-09-10T20:30:00Z","v":2831,"vw":3.82},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-10T20:45:00Z","v":1058,"vw":3.81},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-09-11T13:30:00Z","v":2034,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":5,"o":3.88,"t":"2026-09-11T13:45:00Z","v":817,"vw":3.88},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-09-11T14:00:00Z","v":141,"vw":3.87},{"c":3.876,"h":3.876,"l":3.876,"n":2,"o":3.876,"t":"2026-09-11T14:30:00Z","v":400,"vw":3.876},{"c":3.855,"h":3.855,"l":3.8401,"n":12,"o":3.85,"t":"2026-09-11T15:00:00Z","v":2205,"vw":3.843212},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-09-11T15:30:00Z","v":2338,"vw":3.85},{"c":3.87,"h":3.87,"l":3.8602,"n":20,"o":3.8602,"t":"2026-09-11T15:45:00Z","v":775,"vw":3.8616},{"c":3.87,"h":3.87,"l":3.87,"n":13,"o":3.87,"t":"2026-09-11T16:15:00Z","v":564,"vw":3.87},{"c":3.87,"h":3.89,"l":3.87,"n":2,"o":3.89,"t":"2026-09-11T16:30:00Z","v":3300,"vw":3.889394},{"c":3.8626,"h":3.8626,"l":3.8626,"n":1,"o":3.8626,"t":"2026-09-11T17:15:00Z","v":1200,"vw":3.8626},{"c":3.869,"h":3.869,"l":3.869,"n":5,"o":3.869,"t":"2026-09-11T17:30:00Z","v":2016,"vw":3.869},{"c":3.87,"h":3.8871,"l":3.87,"n":3,"o":3.8871,"t":"2026-09-11T17:45:00Z","v":900,"vw":3.8814},{"c":3.88,"h":3.88,"l":3.875,"n":15,"o":3.88,"t":"2026-09-11T18:15:00Z","v":439,"vw":3.878333},{"c":3.8961,"h":3.8961,"l":3.8961,"n":11,"o":3.8961,"t":"2026-09-11T18:30:00Z","v":1040,"vw":3.8961},{"c":3.8899,"h":3.8899,"l":3.8899,"n":1,"o":3.8899,"t":"2026-09-11T18:45:00Z","v":200,"vw":3.8899},{"c":3.88,"h":3.89,"l":3.87,"n":9,"o":3.89,"t":"2026-09-11T19:00:00Z","v":1480,"vw":3.873346},{"c":3.8735,"h":3.8735,"l":3.8735,"n":1,"o":3.8735,"t":"2026-09-11T19:15:00Z","v":162,"vw":3.8735},{"c":3.86,"h":3.88,"l":3.86,"n":13,"o":3.88,"t":"2026-09-11T19:30:00Z","v":931,"vw":3.868645},{"c":3.89,"h":3.89,"l":3.865,"n":25,"o":3.865,"t":"2026-09-11T19:45:00Z","v":2487,"vw":3.873187},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-09-11T20:00:00Z","v":1233,"vw":3.86},{"c":3.87,"h":3.8924,"l":3.85,"n":30,"o":3.85,"t":"2026-09-14T13:30:00Z","v":9959,"vw":3.857113},{"c":3.87,"h":3.87,"l":3.8401,"n":2,"o":3.8401,"t":"2026-09-14T13:45:00Z","v":3200,"vw":3.841969},{"c":3.81,"h":3.85,"l":3.81,"n":42,"o":3.84,"t":"2026-09-14T14:30:00Z","v":5488,"vw":3.839705},{"c":3.81,"h":3.845,"l":3.81,"n":3,"o":3.845,"t":"2026-09-14T15:00:00Z","v":6001,"vw":3.839167},{"c":3.845,"h":3.845,"l":3.8149,"n":3,"o":3.8149,"t":"2026-09-14T15:15:00Z","v":1245,"vw":3.842582},{"c":3.81,"h":3.81,"l":3.8001,"n":3,"o":3.8001,"t":"2026-09-14T15:30:00Z","v":3100,"vw":3.800739},{"c":3.84,"h":3.845,"l":3.8,"n":4,"o":3.845,"t":"2026-09-14T15:45:00Z","v":2000,"vw":3.81325},{"c":3.865,"h":3.865,"l":3.85,"n":6,"o":3.86,"t":"2026-09-14T16:00:00Z","v":727,"vw":3.861667},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-09-14T16:15:00Z","v":401,"vw":3.84},{"c":3.865,"h":3.865,"l":3.8606,"n":30,"o":3.865,"t":"2026-09-14T16:30:00Z","v":873,"vw":3.863634},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-09-14T17:15:00Z","v":389,"vw":3.86},{"c":3.85,"h":3.885,"l":3.85,"n":35,"o":3.8602,"t":"2026-09-14T17:30:00Z","v":2273,"vw":3.866448},{"c":3.8762,"h":3.88,"l":3.86,"n":50,"o":3.88,"t":"2026-09-14T17:45:00Z","v":3800,"vw":3.867036},{"c":3.89,"h":3.89,"l":3.87,"n":9,"o":3.87,"t":"2026-09-14T18:00:00Z","v":1336,"vw":3.873077},{"c":3.8812,"h":3.89,"l":3.8812,"n":4,"o":3.89,"t":"2026-09-14T18:15:00Z","v":1511,"vw":3.882512},{"c":3.89,"h":3.89,"l":3.89,"n":6,"o":3.89,"t":"2026-09-14T18:45:00Z","v":3715,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-14T19:00:00Z","v":104,"vw":3.88},{"c":3.9,"h":3.9,"l":3.8861,"n":19,"o":3.8861,"t":"2026-09-14T19:15:00Z","v":1175,"vw":3.8958},{"c":3.92,"h":3.92,"l":3.92,"n":8,"o":3.92,"t":"2026-09-14T19:45:00Z","v":246,"vw":3.92},{"c":3.83,"h":3.89,"l":3.83,"n":5,"o":3.89,"t":"2026-09-14T20:00:00Z","v":5372,"vw":3.844204},{"c":3.9279,"h":3.9279,"l":3.9279,"n":1,"o":3.9279,"t":"2026-09-14T21:45:00Z","v":700,"vw":3.9279},{"c":3.95,"h":3.95,"l":3.915,"n":6,"o":3.915,"t":"2026-09-15T12:00:00Z","v":1254,"vw":3.945348},{"c":3.942,"h":3.942,"l":3.942,"n":1,"o":3.942,"t":"2026-09-15T12:30:00Z","v":390,"vw":3.942},{"c":3.92,"h":3.9394,"l":3.9,"n":12,"o":3.93,"t":"2026-09-15T13:30:00Z","v":5460,"vw":3.927126},{"c":3.9382,"h":3.9382,"l":3.9382,"n":1,"o":3.9382,"t":"2026-09-15T13:45:00Z","v":1100,"vw":3.9382},{"c":3.907,"h":3.915,"l":3.8917,"n":5,"o":3.915,"t":"2026-09-15T14:00:00Z","v":6136,"vw":3.90436},{"c":3.9399,"h":3.9399,"l":3.9399,"n":2,"o":3.9399,"t":"2026-09-15T14:15:00Z","v":201,"vw":3.9399},{"c":3.94,"h":3.94,"l":3.911238,"n":6,"o":3.911238,"t":"2026-09-15T14:30:00Z","v":2241,"vw":3.91914},{"c":4,"h":4,"l":3.94,"n":85,"o":3.94,"t":"2026-09-15T14:45:00Z","v":17850,"vw":3.98335},{"c":3.996211,"h":4,"l":3.9607,"n":13,"o":4,"t":"2026-09-15T15:00:00Z","v":9495,"vw":3.984786},{"c":3.97,"h":3.98,"l":3.97,"n":13,"o":3.98,"t":"2026-09-15T15:15:00Z","v":1419,"vw":3.970718},{"c":3.96,"h":3.98,"l":3.95,"n":9,"o":3.965,"t":"2026-09-15T15:45:00Z","v":2501,"vw":3.961272},{"c":3.8926,"h":3.935,"l":3.8926,"n":8,"o":3.935,"t":"2026-09-15T16:15:00Z","v":334,"vw":3.908908},{"c":3.96,"h":3.96,"l":3.945,"n":7,"o":3.945,"t":"2026-09-15T16:30:00Z","v":577,"vw":3.955358},{"c":3.97,"h":3.9747,"l":3.97,"n":16,"o":3.9747,"t":"2026-09-15T17:15:00Z","v":6139,"vw":3.971541},{"c":3.965,"h":3.99,"l":3.9624,"n":24,"o":3.99,"t":"2026-09-15T17:30:00Z","v":1725,"vw":3.965563},{"c":3.97,"h":3.985,"l":3.9644,"n":81,"o":3.965,"t":"2026-09-15T17:45:00Z","v":2013,"vw":3.971227},{"c":3.9205,"h":3.9205,"l":3.9205,"n":3,"o":3.9205,"t":"2026-09-15T18:00:00Z","v":143,"vw":3.9205},{"c":3.98,"h":3.98,"l":3.98,"n":31,"o":3.98,"t":"2026-09-15T18:15:00Z","v":715,"vw":3.98},{"c":4,"h":4,"l":3.97,"n":56,"o":3.989,"t":"2026-09-15T18:30:00Z","v":2602,"vw":3.986655},{"c":3.9659,"h":3.975,"l":3.9659,"n":7,"o":3.975,"t":"2026-09-15T19:00:00Z","v":629,"vw":3.97099},{"c":3.975,"h":3.975,"l":3.9683,"n":11,"o":3.9683,"t":"2026-09-15T19:30:00Z","v":8033,"vw":3.973325},{"c":4,"h":4,"l":3.975,"n":141,"o":3.975,"t":"2026-09-15T19:45:00Z","v":22098,"vw":3.983988},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-09-15T20:00:00Z","v":1169,"vw":4},{"c":3.9904,"h":3.9904,"l":3.9904,"n":1,"o":3.9904,"t":"2026-09-15T23:30:00Z","v":150,"vw":3.9904},{"c":3.96,"h":4,"l":3.96,"n":13,"o":4,"t":"2026-09-16T13:30:00Z","v":8860,"vw":3.975636},{"c":3.93,"h":3.9723,"l":3.91,"n":15,"o":3.96,"t":"2026-09-16T13:45:00Z","v":9574,"vw":3.949552},{"c":3.945,"h":3.965,"l":3.9,"n":35,"o":3.95,"t":"2026-09-16T14:00:00Z","v":10041,"vw":3.911019},{"c":3.945,"h":3.96,"l":3.945,"n":4,"o":3.96,"t":"2026-09-16T14:15:00Z","v":901,"vw":3.95},{"c":3.95,"h":3.965,"l":3.94,"n":61,"o":3.965,"t":"2026-09-16T15:00:00Z","v":2154,"vw":3.947368},{"c":3.95,"h":3.96,"l":3.95,"n":47,"o":3.96,"t":"2026-09-16T15:15:00Z","v":788,"vw":3.958},{"c":3.905,"h":3.96,"l":3.9,"n":64,"o":3.9588,"t":"2026-09-16T15:30:00Z","v":14567,"vw":3.93989},{"c":3.91,"h":3.92,"l":3.895,"n":26,"o":3.92,"t":"2026-09-16T15:45:00Z","v":1169,"vw":3.912143},{"c":3.91,"h":3.915,"l":3.9,"n":19,"o":3.915,"t":"2026-09-16T16:00:00Z","v":690,"vw":3.906954},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-09-16T16:15:00Z","v":426,"vw":3.91},{"c":3.94,"h":3.94,"l":3.91,"n":39,"o":3.9184,"t":"2026-09-16T16:30:00Z","v":1122,"vw":3.917202},{"c":3.925,"h":3.925,"l":3.925,"n":7,"o":3.925,"t":"2026-09-16T16:45:00Z","v":533,"vw":3.925},{"c":3.98,"h":3.98,"l":3.98,"n":12,"o":3.98,"t":"2026-09-16T17:15:00Z","v":168,"vw":3.98},{"c":3.97,"h":3.97,"l":3.94,"n":17,"o":3.9452,"t":"2026-09-16T17:30:00Z","v":1073,"vw":3.950404},{"c":3.915,"h":3.95,"l":3.86,"n":63,"o":3.94,"t":"2026-09-16T17:45:00Z","v":16674,"vw":3.901429},{"c":3.93,"h":3.95,"l":3.92,"n":32,"o":3.9372,"t":"2026-09-16T18:00:00Z","v":4567,"vw":3.94008},{"c":3.93,"h":3.9629,"l":3.92,"n":43,"o":3.92,"t":"2026-09-16T18:15:00Z","v":9476,"vw":3.934648},{"c":3.935,"h":3.955,"l":3.935,"n":32,"o":3.955,"t":"2026-09-16T18:30:00Z","v":2074,"vw":3.943824},{"c":3.93,"h":3.935,"l":3.93,"n":15,"o":3.935,"t":"2026-09-16T18:45:00Z","v":837,"vw":3.932857},{"c":3.94,"h":3.94,"l":3.93,"n":6,"o":3.93,"t":"2026-09-16T19:00:00Z","v":334,"vw":3.935},{"c":3.95,"h":3.95,"l":3.93,"n":47,"o":3.93,"t":"2026-09-16T19:15:00Z","v":1599,"vw":3.934444},{"c":3.95,"h":3.95,"l":3.947,"n":5,"o":3.947,"t":"2026-09-16T19:30:00Z","v":478,"vw":3.94775},{"c":3.98,"h":3.99,"l":3.95,"n":24,"o":3.95,"t":"2026-09-16T19:45:00Z","v":5328,"vw":3.976332},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-09-16T20:00:00Z","v":1179,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-16T20:30:00Z","v":700,"vw":3.99},{"c":3.9841,"h":3.9841,"l":3.9841,"n":1,"o":3.9841,"t":"2026-09-16T23:45:00Z","v":300,"vw":3.9841},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-17T11:45:00Z","v":100,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-17T12:00:00Z","v":938,"vw":3.99},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-09-17T12:15:00Z","v":101,"vw":4.06},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-17T13:00:00Z","v":275,"vw":4.02},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-17T13:15:00Z","v":100,"vw":4.04},{"c":4.05,"h":4.05,"l":4,"n":49,"o":4.05,"t":"2026-09-17T13:30:00Z","v":35643,"vw":4.041286},{"c":4.0799,"h":4.09,"l":4.05,"n":37,"o":4.06,"t":"2026-09-17T13:45:00Z","v":11296,"vw":4.073603},{"c":4.1,"h":4.13,"l":4.0701,"n":66,"o":4.0859,"t":"2026-09-17T14:00:00Z","v":21589,"vw":4.111326},{"c":4.0801,"h":4.15,"l":4.06,"n":20,"o":4.1,"t":"2026-09-17T14:15:00Z","v":6152,"vw":4.101908},{"c":4.101,"h":4.1016,"l":4.06,"n":12,"o":4.0978,"t":"2026-09-17T14:30:00Z","v":8178,"vw":4.075826},{"c":4.0814,"h":4.12,"l":4.08,"n":13,"o":4.1,"t":"2026-09-17T14:45:00Z","v":1591,"vw":4.099383},{"c":4.09,"h":4.1,"l":4.08,"n":44,"o":4.09,"t":"2026-09-17T15:00:00Z","v":3391,"vw":4.090742},{"c":4.1,"h":4.11,"l":4.0601,"n":8,"o":4.11,"t":"2026-09-17T15:15:00Z","v":752,"vw":4.099813},{"c":4.11,"h":4.11,"l":4.085,"n":4,"o":4.085,"t":"2026-09-17T15:30:00Z","v":378,"vw":4.095795},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-17T15:45:00Z","v":150,"vw":4.08},{"c":4.1,"h":4.11,"l":4.08,"n":19,"o":4.1099,"t":"2026-09-17T16:00:00Z","v":1109,"vw":4.096641},{"c":4.092,"h":4.1,"l":4.09,"n":10,"o":4.1,"t":"2026-09-17T16:15:00Z","v":787,"vw":4.094013},{"c":4.09,"h":4.11,"l":4.08,"n":28,"o":4.1,"t":"2026-09-17T16:30:00Z","v":5241,"vw":4.086753},{"c":4.09,"h":4.115,"l":4.09,"n":52,"o":4.095,"t":"2026-09-17T16:45:00Z","v":1811,"vw":4.111032},{"c":4.095,"h":4.11,"l":4.08,"n":19,"o":4.11,"t":"2026-09-17T17:00:00Z","v":1294,"vw":4.084095},{"c":4.09,"h":4.0936,"l":4.06,"n":42,"o":4.09,"t":"2026-09-17T17:15:00Z","v":1756,"vw":4.079423},{"c":4,"h":4.075,"l":4,"n":76,"o":4.06,"t":"2026-09-17T17:30:00Z","v":44264,"vw":4.007709},{"c":4.06,"h":4.1,"l":4.055,"n":25,"o":4.1,"t":"2026-09-17T17:45:00Z","v":1370,"vw":4.064545},{"c":4.08,"h":4.08,"l":4.065,"n":16,"o":4.07,"t":"2026-09-17T18:00:00Z","v":696,"vw":4.07065},{"c":4.0841,"h":4.0841,"l":4.0841,"n":16,"o":4.0841,"t":"2026-09-17T18:15:00Z","v":365,"vw":4.0841},{"c":4.09,"h":4.11,"l":4.075,"n":48,"o":4.1,"t":"2026-09-17T18:30:00Z","v":41327,"vw":4.098839},{"c":4.19,"h":4.2,"l":4.1001,"n":127,"o":4.11,"t":"2026-09-17T18:45:00Z","v":12170,"vw":4.16469},{"c":4.0501,"h":4.185,"l":4.0501,"n":102,"o":4.185,"t":"2026-09-17T19:00:00Z","v":54732,"vw":4.135182},{"c":4.1,"h":4.1299,"l":4.01,"n":121,"o":4.1299,"t":"2026-09-17T19:15:00Z","v":35598,"vw":4.084065},{"c":4.0604,"h":4.1,"l":4.06,"n":287,"o":4.085,"t":"2026-09-17T19:30:00Z","v":24064,"vw":4.077487},{"c":3.97,"h":4.1,"l":3.97,"n":299,"o":4.1,"t":"2026-09-17T19:45:00Z","v":25084,"vw":4.036893},{"c":3.9348,"h":3.98,"l":3.9348,"n":8,"o":3.96,"t":"2026-09-17T20:00:00Z","v":1423,"vw":3.9573},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-09-17T20:45:00Z","v":164,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-17T22:30:00Z","v":325,"vw":4.04},{"c":3.8394,"h":3.8394,"l":3.8394,"n":1,"o":3.8394,"t":"2026-09-18T11:00:00Z","v":300,"vw":3.8394},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-18T11:15:00Z","v":114,"vw":3.81},{"c":3.81,"h":3.83,"l":3.81,"n":5,"o":3.83,"t":"2026-09-18T12:30:00Z","v":1000,"vw":3.814211},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-09-18T12:45:00Z","v":700,"vw":3.77},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-18T13:15:00Z","v":200,"vw":3.73},{"c":3.73,"h":3.78,"l":3.6683,"n":43,"o":3.78,"t":"2026-09-18T13:30:00Z","v":11836,"vw":3.728238},{"c":3.7277,"h":3.7277,"l":3.65,"n":23,"o":3.7,"t":"2026-09-18T13:45:00Z","v":6840,"vw":3.691533},{"c":3.67,"h":3.7206,"l":3.65,"n":34,"o":3.69,"t":"2026-09-18T14:00:00Z","v":2159,"vw":3.675884},{"c":3.65,"h":3.675,"l":3.63,"n":23,"o":3.63,"t":"2026-09-18T14:15:00Z","v":1655,"vw":3.654041},{"c":3.68,"h":3.68,"l":3.6401,"n":4,"o":3.642,"t":"2026-09-18T14:30:00Z","v":1600,"vw":3.642957},{"c":3.63,"h":3.675,"l":3.63,"n":24,"o":3.675,"t":"2026-09-18T14:45:00Z","v":7592,"vw":3.650153},{"c":3.685,"h":3.72,"l":3.675,"n":33,"o":3.675,"t":"2026-09-18T15:15:00Z","v":7131,"vw":3.713077},{"c":3.65,"h":3.72,"l":3.65,"n":3,"o":3.72,"t":"2026-09-18T15:30:00Z","v":2165,"vw":3.653333},{"c":3.7199,"h":3.7199,"l":3.68,"n":2,"o":3.68,"t":"2026-09-18T15:45:00Z","v":2000,"vw":3.681995},{"c":3.615,"h":3.671,"l":3.6,"n":29,"o":3.671,"t":"2026-09-18T16:00:00Z","v":4946,"vw":3.647362},{"c":3.6279,"h":3.63,"l":3.62,"n":43,"o":3.63,"t":"2026-09-18T16:15:00Z","v":1996,"vw":3.623579},{"c":3.61,"h":3.6287,"l":3.61,"n":33,"o":3.62,"t":"2026-09-18T16:30:00Z","v":2802,"vw":3.61885},{"c":3.57,"h":3.61,"l":3.56,"n":133,"o":3.61,"t":"2026-09-18T16:45:00Z","v":10652,"vw":3.584958},{"c":3.61,"h":3.61,"l":3.55,"n":33,"o":3.5802,"t":"2026-09-18T17:00:00Z","v":7073,"vw":3.567078},{"c":3.62,"h":3.63,"l":3.55,"n":70,"o":3.595,"t":"2026-09-18T17:15:00Z","v":6538,"vw":3.572939},{"c":3.63,"h":3.63,"l":3.6,"n":27,"o":3.61,"t":"2026-09-18T17:30:00Z","v":3742,"vw":3.616452},{"c":3.65,"h":3.66,"l":3.6001,"n":55,"o":3.6001,"t":"2026-09-18T17:45:00Z","v":3191,"vw":3.613892},{"c":3.67,"h":3.695,"l":3.67,"n":21,"o":3.685,"t":"2026-09-18T18:00:00Z","v":1294,"vw":3.687459},{"c":3.7,"h":3.7,"l":3.69,"n":10,"o":3.69,"t":"2026-09-18T18:15:00Z","v":328,"vw":3.696667},{"c":3.71,"h":3.71,"l":3.705,"n":12,"o":3.705,"t":"2026-09-18T18:30:00Z","v":244,"vw":3.7075},{"c":3.69,"h":3.7,"l":3.66,"n":27,"o":3.7,"t":"2026-09-18T18:45:00Z","v":3808,"vw":3.677705},{"c":3.7,"h":3.705,"l":3.69,"n":12,"o":3.7,"t":"2026-09-18T19:00:00Z","v":1979,"vw":3.701048},{"c":3.6899,"h":3.71,"l":3.6899,"n":10,"o":3.695,"t":"2026-09-18T19:15:00Z","v":1142,"vw":3.70073},{"c":3.64,"h":3.67,"l":3.635,"n":14,"o":3.67,"t":"2026-09-18T19:30:00Z","v":6127,"vw":3.649508},{"c":3.62,"h":3.65,"l":3.62,"n":21,"o":3.64,"t":"2026-09-18T19:45:00Z","v":1865,"vw":3.640625},{"c":3.61,"h":3.61,"l":3.61,"n":5,"o":3.61,"t":"2026-09-18T20:00:00Z","v":1633,"vw":3.61},{"c":3.6095,"h":3.6095,"l":3.56,"n":30,"o":3.6,"t":"2026-09-21T13:30:00Z","v":9275,"vw":3.5907},{"c":3.61,"h":3.61,"l":3.56,"n":68,"o":3.57,"t":"2026-09-21T13:45:00Z","v":6394,"vw":3.575278},{"c":3.62,"h":3.62,"l":3.6128,"n":8,"o":3.62,"t":"2026-09-21T14:00:00Z","v":1064,"vw":3.617137},{"c":3.665,"h":3.665,"l":3.63,"n":9,"o":3.63,"t":"2026-09-21T14:30:00Z","v":2450,"vw":3.642367},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-21T14:45:00Z","v":1500,"vw":3.66},{"c":3.63,"h":3.63,"l":3.59,"n":88,"o":3.63,"t":"2026-09-21T15:15:00Z","v":2383,"vw":3.614351},{"c":3.605,"h":3.6183,"l":3.6,"n":66,"o":3.6183,"t":"2026-09-21T15:45:00Z","v":1452,"vw":3.609771},{"c":3.64,"h":3.64,"l":3.609,"n":81,"o":3.609,"t":"2026-09-21T16:00:00Z","v":3615,"vw":3.628781},{"c":3.63,"h":3.63,"l":3.63,"n":9,"o":3.63,"t":"2026-09-21T16:30:00Z","v":922,"vw":3.63},{"c":3.6077,"h":3.63,"l":3.6077,"n":7,"o":3.63,"t":"2026-09-21T17:00:00Z","v":1097,"vw":3.627383},{"c":3.6451,"h":3.6451,"l":3.645,"n":2,"o":3.645,"t":"2026-09-21T17:30:00Z","v":4641,"vw":3.645003},{"c":3.64,"h":3.645,"l":3.64,"n":4,"o":3.645,"t":"2026-09-21T17:45:00Z","v":528,"vw":3.643869},{"c":3.65,"h":3.69,"l":3.6101,"n":6,"o":3.69,"t":"2026-09-21T18:00:00Z","v":1883,"vw":3.637761},{"c":3.55,"h":3.62,"l":3.54,"n":38,"o":3.62,"t":"2026-09-21T18:15:00Z","v":23515,"vw":3.553642},{"c":3.595,"h":3.595,"l":3.595,"n":1,"o":3.595,"t":"2026-09-21T18:30:00Z","v":280,"vw":3.595},{"c":3.605,"h":3.655,"l":3.5819,"n":82,"o":3.63,"t":"2026-09-21T18:45:00Z","v":5615,"vw":3.611815},{"c":3.57,"h":3.625,"l":3.57,"n":90,"o":3.61,"t":"2026-09-21T19:00:00Z","v":42100,"vw":3.573352},{"c":3.5801,"h":3.61,"l":3.57,"n":25,"o":3.57,"t":"2026-09-21T19:15:00Z","v":10278,"vw":3.572878},{"c":3.64,"h":3.65,"l":3.58,"n":52,"o":3.615,"t":"2026-09-21T19:30:00Z","v":10801,"vw":3.621638},{"c":3.74,"h":3.74,"l":3.6,"n":148,"o":3.6599,"t":"2026-09-21T19:45:00Z","v":36703,"vw":3.659767},{"c":3.7,"h":3.7,"l":3.7,"n":5,"o":3.7,"t":"2026-09-21T20:00:00Z","v":451,"vw":3.7},{"c":3.7257,"h":3.7257,"l":3.7257,"n":1,"o":3.7257,"t":"2026-09-22T12:15:00Z","v":300,"vw":3.7257},{"c":3.7,"h":3.71,"l":3.7,"n":8,"o":3.71,"t":"2026-09-22T13:30:00Z","v":1490,"vw":3.707734},{"c":3.68,"h":3.7,"l":3.68,"n":17,"o":3.7,"t":"2026-09-22T14:30:00Z","v":4217,"vw":3.685527},{"c":3.66,"h":3.66,"l":3.66,"n":56,"o":3.66,"t":"2026-09-22T14:45:00Z","v":490,"vw":3.66},{"c":3.64,"h":3.66,"l":3.64,"n":21,"o":3.655,"t":"2026-09-22T15:00:00Z","v":5084,"vw":3.641099},{"c":3.6501,"h":3.6501,"l":3.65,"n":5,"o":3.65,"t":"2026-09-22T15:30:00Z","v":555,"vw":3.65005},{"c":3.68,"h":3.68,"l":3.64,"n":15,"o":3.64,"t":"2026-09-22T15:45:00Z","v":1947,"vw":3.650983},{"c":3.655,"h":3.655,"l":3.655,"n":1,"o":3.655,"t":"2026-09-22T16:00:00Z","v":206,"vw":3.655},{"c":3.655,"h":3.655,"l":3.655,"n":3,"o":3.655,"t":"2026-09-22T16:15:00Z","v":248,"vw":3.655},{"c":3.6669,"h":3.6669,"l":3.66,"n":8,"o":3.66,"t":"2026-09-22T16:30:00Z","v":1647,"vw":3.661811},{"c":3.65,"h":3.66,"l":3.65,"n":7,"o":3.66,"t":"2026-09-22T16:45:00Z","v":564,"vw":3.657921},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-09-22T17:00:00Z","v":512,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":14,"o":3.66,"t":"2026-09-22T17:15:00Z","v":299,"vw":3.66},{"c":3.65,"h":3.6601,"l":3.65,"n":57,"o":3.66,"t":"2026-09-22T17:30:00Z","v":3329,"vw":3.652722},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-09-22T17:45:00Z","v":304,"vw":3.65},{"c":3.68,"h":3.68,"l":3.68,"n":27,"o":3.68,"t":"2026-09-22T18:00:00Z","v":1410,"vw":3.68},{"c":3.635,"h":3.69,"l":3.6,"n":92,"o":3.68,"t":"2026-09-22T18:15:00Z","v":46640,"vw":3.627221},{"c":3.6387,"h":3.64,"l":3.63,"n":32,"o":3.64,"t":"2026-09-22T18:30:00Z","v":4426,"vw":3.633935},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-22T18:45:00Z","v":100,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":21,"o":3.64,"t":"2026-09-22T19:00:00Z","v":201,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-09-22T19:15:00Z","v":515,"vw":3.64},{"c":3.65,"h":3.65,"l":3.64,"n":24,"o":3.64,"t":"2026-09-22T19:30:00Z","v":832,"vw":3.648333},{"c":3.66,"h":3.66,"l":3.635,"n":42,"o":3.65,"t":"2026-09-22T19:45:00Z","v":869,"vw":3.64989},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-09-22T20:00:00Z","v":687,"vw":3.66},{"c":3.6387,"h":3.64,"l":3.6387,"n":10,"o":3.64,"t":"2026-09-23T13:30:00Z","v":555,"vw":3.639442},{"c":3.6164,"h":3.6164,"l":3.6164,"n":2,"o":3.6164,"t":"2026-09-23T13:45:00Z","v":701,"vw":3.6164},{"c":3.6,"h":3.62,"l":3.6,"n":8,"o":3.62,"t":"2026-09-23T14:15:00Z","v":14615,"vw":3.609793},{"c":3.6,"h":3.6099,"l":3.6,"n":2,"o":3.6099,"t":"2026-09-23T14:30:00Z","v":644,"vw":3.60495},{"c":3.61,"h":3.61,"l":3.59,"n":17,"o":3.6,"t":"2026-09-23T14:45:00Z","v":939,"vw":3.59915},{"c":3.58,"h":3.6053,"l":3.56,"n":56,"o":3.6053,"t":"2026-09-23T15:15:00Z","v":19233,"vw":3.567836},{"c":3.56,"h":3.58,"l":3.56,"n":30,"o":3.58,"t":"2026-09-23T15:30:00Z","v":7424,"vw":3.568931},{"c":3.55,"h":3.55,"l":3.55,"n":17,"o":3.55,"t":"2026-09-23T15:45:00Z","v":370,"vw":3.55},{"c":3.565,"h":3.565,"l":3.565,"n":2,"o":3.565,"t":"2026-09-23T16:00:00Z","v":101,"vw":3.565},{"c":3.55,"h":3.565,"l":3.55,"n":5,"o":3.55,"t":"2026-09-23T16:30:00Z","v":3786,"vw":3.564196},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-09-23T17:00:00Z","v":269,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-09-23T17:15:00Z","v":5039,"vw":3.57},{"c":3.575,"h":3.58,"l":3.575,"n":4,"o":3.58,"t":"2026-09-23T17:30:00Z","v":306,"vw":3.57835},{"c":3.585,"h":3.585,"l":3.585,"n":1,"o":3.585,"t":"2026-09-23T18:00:00Z","v":250,"vw":3.585},{"c":3.5701,"h":3.58,"l":3.5701,"n":12,"o":3.58,"t":"2026-09-23T18:15:00Z","v":1500,"vw":3.5793},{"c":3.57,"h":3.57,"l":3.57,"n":13,"o":3.57,"t":"2026-09-23T18:30:00Z","v":2185,"vw":3.57},{"c":3.6,"h":3.6,"l":3.6,"n":11,"o":3.6,"t":"2026-09-23T18:45:00Z","v":580,"vw":3.6},{"c":3.57,"h":3.585,"l":3.57,"n":9,"o":3.585,"t":"2026-09-23T19:00:00Z","v":832,"vw":3.575},{"c":3.58,"h":3.59,"l":3.57,"n":5,"o":3.59,"t":"2026-09-23T19:30:00Z","v":1357,"vw":3.579139},{"c":3.585,"h":3.59,"l":3.56,"n":12,"o":3.585,"t":"2026-09-23T19:45:00Z","v":1523,"vw":3.583667},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-09-23T20:00:00Z","v":273,"vw":3.56},{"c":3.56,"h":3.58,"l":3.56,"n":4,"o":3.58,"t":"2026-09-24T13:30:00Z","v":419,"vw":3.570552},{"c":3.5649,"h":3.5649,"l":3.5649,"n":1,"o":3.5649,"t":"2026-09-24T14:00:00Z","v":150,"vw":3.5649},{"c":3.55,"h":3.5506,"l":3.55,"n":10,"o":3.5506,"t":"2026-09-24T14:15:00Z","v":751,"vw":3.550385},{"c":3.605,"h":3.605,"l":3.605,"n":1,"o":3.605,"t":"2026-09-24T14:30:00Z","v":535,"vw":3.605},{"c":3.56,"h":3.56,"l":3.56,"n":13,"o":3.56,"t":"2026-09-24T14:45:00Z","v":170,"vw":3.56},{"c":3.5471,"h":3.56,"l":3.5471,"n":28,"o":3.55,"t":"2026-09-24T15:45:00Z","v":1475,"vw":3.551603},{"c":3.54,"h":3.54,"l":3.54,"n":8,"o":3.54,"t":"2026-09-24T16:00:00Z","v":467,"vw":3.54},{"c":3.55,"h":3.62,"l":3.55,"n":17,"o":3.62,"t":"2026-09-24T17:30:00Z","v":3284,"vw":3.61294},{"c":3.581,"h":3.581,"l":3.581,"n":14,"o":3.581,"t":"2026-09-24T17:45:00Z","v":252,"vw":3.581},{"c":3.595,"h":3.595,"l":3.595,"n":11,"o":3.595,"t":"2026-09-24T18:00:00Z","v":1807,"vw":3.595},{"c":3.54,"h":3.55,"l":3.54,"n":30,"o":3.54,"t":"2026-09-24T18:45:00Z","v":2785,"vw":3.541362},{"c":3.54,"h":3.54,"l":3.54,"n":20,"o":3.54,"t":"2026-09-24T19:00:00Z","v":175,"vw":3.54},{"c":3.56,"h":3.59,"l":3.51,"n":61,"o":3.53,"t":"2026-09-24T19:45:00Z","v":8089,"vw":3.557474},{"c":3.58,"h":3.58,"l":3.58,"n":5,"o":3.58,"t":"2026-09-24T20:00:00Z","v":378,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":6,"o":3.58,"t":"2026-09-25T13:45:00Z","v":136,"vw":3.58},{"c":3.5221,"h":3.5221,"l":3.5221,"n":1,"o":3.5221,"t":"2026-09-25T14:00:00Z","v":1652,"vw":3.5221},{"c":3.5339,"h":3.5339,"l":3.5339,"n":1,"o":3.5339,"t":"2026-09-25T14:30:00Z","v":835,"vw":3.5339},{"c":3.5401,"h":3.585,"l":3.5401,"n":5,"o":3.585,"t":"2026-09-25T14:45:00Z","v":600,"vw":3.552533},{"c":3.639,"h":3.639,"l":3.639,"n":1,"o":3.639,"t":"2026-09-25T15:15:00Z","v":140,"vw":3.639},{"c":3.575,"h":3.575,"l":3.575,"n":10,"o":3.575,"t":"2026-09-25T15:45:00Z","v":151,"vw":3.575},{"c":3.575,"h":3.575,"l":3.575,"n":4,"o":3.575,"t":"2026-09-25T16:00:00Z","v":106,"vw":3.575},{"c":3.58,"h":3.58,"l":3.58,"n":5,"o":3.58,"t":"2026-09-25T17:15:00Z","v":108,"vw":3.58},{"c":3.565,"h":3.565,"l":3.5201,"n":17,"o":3.53,"t":"2026-09-25T17:45:00Z","v":1569,"vw":3.52808},{"c":3.565,"h":3.565,"l":3.565,"n":1,"o":3.565,"t":"2026-09-25T18:15:00Z","v":100,"vw":3.565},{"c":3.56,"h":3.56,"l":3.53,"n":9,"o":3.54,"t":"2026-09-25T18:30:00Z","v":534,"vw":3.542384},{"c":3.542,"h":3.542,"l":3.542,"n":2,"o":3.542,"t":"2026-09-25T18:45:00Z","v":216,"vw":3.542},{"c":3.53,"h":3.57,"l":3.52,"n":24,"o":3.56,"t":"2026-09-25T19:15:00Z","v":6506,"vw":3.554075},{"c":3.56,"h":3.58,"l":3.56,"n":16,"o":3.565,"t":"2026-09-25T19:45:00Z","v":839,"vw":3.567864},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-09-25T20:00:00Z","v":1907,"vw":3.59},{"c":3.7196,"h":3.7196,"l":3.7196,"n":1,"o":3.7196,"t":"2026-09-28T11:15:00Z","v":2672,"vw":3.7196},{"c":3.58,"h":3.59,"l":3.58,"n":6,"o":3.59,"t":"2026-09-28T13:30:00Z","v":1833,"vw":3.588356},{"c":3.57,"h":3.5731,"l":3.57,"n":9,"o":3.5731,"t":"2026-09-28T13:45:00Z","v":4234,"vw":3.570467},{"c":3.59,"h":3.59,"l":3.55,"n":26,"o":3.57,"t":"2026-09-28T14:00:00Z","v":12622,"vw":3.584238},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-28T14:15:00Z","v":100,"vw":3.6},{"c":3.63,"h":3.65,"l":3.62,"n":22,"o":3.625,"t":"2026-09-28T14:30:00Z","v":7393,"vw":3.629591},{"c":3.6,"h":3.62,"l":3.6,"n":15,"o":3.615,"t":"2026-09-28T14:45:00Z","v":6480,"vw":3.603457},{"c":3.63,"h":3.63,"l":3.62,"n":52,"o":3.63,"t":"2026-09-28T15:00:00Z","v":13544,"vw":3.62911},{"c":3.61,"h":3.66,"l":3.61,"n":132,"o":3.635,"t":"2026-09-28T15:15:00Z","v":15248,"vw":3.630648},{"c":3.6462,"h":3.6462,"l":3.6462,"n":1,"o":3.6462,"t":"2026-09-28T15:45:00Z","v":136,"vw":3.6462},{"c":3.65,"h":3.65,"l":3.65,"n":14,"o":3.65,"t":"2026-09-28T16:00:00Z","v":439,"vw":3.65},{"c":3.64,"h":3.64,"l":3.64,"n":11,"o":3.64,"t":"2026-09-28T16:30:00Z","v":177,"vw":3.64},{"c":3.645,"h":3.645,"l":3.645,"n":18,"o":3.645,"t":"2026-09-28T17:00:00Z","v":168,"vw":3.645},{"c":3.61,"h":3.62,"l":3.6,"n":27,"o":3.62,"t":"2026-09-28T17:30:00Z","v":8897,"vw":3.606548},{"c":3.6055,"h":3.6374,"l":3.6055,"n":37,"o":3.6374,"t":"2026-09-28T18:30:00Z","v":411,"vw":3.618792},{"c":3.625,"h":3.63,"l":3.625,"n":6,"o":3.63,"t":"2026-09-28T19:00:00Z","v":498,"vw":3.62625},{"c":3.625,"h":3.6499,"l":3.625,"n":2,"o":3.6499,"t":"2026-09-28T19:15:00Z","v":6100,"vw":3.649492},{"c":3.68,"h":3.68,"l":3.645,"n":9,"o":3.66,"t":"2026-09-28T19:30:00Z","v":1403,"vw":3.659216},{"c":3.64,"h":3.645,"l":3.6,"n":61,"o":3.602,"t":"2026-09-28T19:45:00Z","v":14666,"vw":3.612568},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-09-28T20:00:00Z","v":635,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-28T20:15:00Z","v":100,"vw":3.67},{"c":3.645,"h":3.645,"l":3.645,"n":1,"o":3.645,"t":"2026-09-29T13:30:00Z","v":100,"vw":3.645},{"c":3.64,"h":3.66,"l":3.64,"n":2,"o":3.66,"t":"2026-09-29T13:45:00Z","v":450,"vw":3.653333},{"c":3.645,"h":3.645,"l":3.645,"n":1,"o":3.645,"t":"2026-09-29T14:00:00Z","v":600,"vw":3.645},{"c":3.626,"h":3.626,"l":3.626,"n":1,"o":3.626,"t":"2026-09-29T14:30:00Z","v":100,"vw":3.626},{"c":3.6,"h":3.615,"l":3.6,"n":10,"o":3.615,"t":"2026-09-29T14:45:00Z","v":772,"vw":3.60289},{"c":3.5871,"h":3.59,"l":3.5871,"n":4,"o":3.59,"t":"2026-09-29T15:00:00Z","v":1678,"vw":3.589425},{"c":3.575,"h":3.575,"l":3.5728,"n":51,"o":3.575,"t":"2026-09-29T15:45:00Z","v":1424,"vw":3.57453},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-09-29T16:00:00Z","v":250,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":20,"o":3.56,"t":"2026-09-29T16:30:00Z","v":518,"vw":3.56},{"c":3.585,"h":3.585,"l":3.585,"n":1,"o":3.585,"t":"2026-09-29T17:15:00Z","v":514,"vw":3.585},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-09-29T17:30:00Z","v":225,"vw":3.59},{"c":3.57,"h":3.57,"l":3.56,"n":8,"o":3.57,"t":"2026-09-29T18:30:00Z","v":708,"vw":3.568333},{"c":3.56,"h":3.57,"l":3.56,"n":8,"o":3.57,"t":"2026-09-29T18:45:00Z","v":1021,"vw":3.565618},{"c":3.59,"h":3.6,"l":3.57,"n":19,"o":3.59,"t":"2026-09-29T19:15:00Z","v":7372,"vw":3.597002},{"c":3.59,"h":3.59,"l":3.59,"n":35,"o":3.59,"t":"2026-09-29T19:45:00Z","v":1829,"vw":3.59},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-09-29T20:00:00Z","v":929,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-29T20:45:00Z","v":241,"vw":3.58},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-09-30T11:30:00Z","v":500,"vw":3.57},{"c":3.54,"h":3.54,"l":3.54,"n":7,"o":3.54,"t":"2026-09-30T11:45:00Z","v":1113,"vw":3.54},{"c":3.52,"h":3.5707,"l":3.52,"n":6,"o":3.5707,"t":"2026-09-30T12:30:00Z","v":5831,"vw":3.529875},{"c":3.57,"h":3.57,"l":3.57,"n":6,"o":3.57,"t":"2026-09-30T13:30:00Z","v":885,"vw":3.57},{"c":3.59,"h":3.59,"l":3.59,"n":8,"o":3.59,"t":"2026-09-30T14:00:00Z","v":1341,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-09-30T14:15:00Z","v":401,"vw":3.59},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-09-30T15:00:00Z","v":1065,"vw":3.58},{"c":3.5899,"h":3.5899,"l":3.58,"n":3,"o":3.58,"t":"2026-09-30T15:45:00Z","v":505,"vw":3.584874},{"c":3.6,"h":3.6,"l":3.57,"n":51,"o":3.57,"t":"2026-09-30T16:45:00Z","v":8451,"vw":3.578896},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-30T17:15:00Z","v":1000,"vw":3.59},{"c":3.59,"h":3.59,"l":3.57,"n":40,"o":3.57,"t":"2026-09-30T17:30:00Z","v":971,"vw":3.587436},{"c":3.61,"h":3.62,"l":3.59,"n":91,"o":3.59,"t":"2026-09-30T17:45:00Z","v":4013,"vw":3.603266},{"c":3.6703,"h":3.6703,"l":3.6103,"n":109,"o":3.6103,"t":"2026-09-30T18:00:00Z","v":8442,"vw":3.635199},{"c":3.67,"h":3.67,"l":3.67,"n":14,"o":3.67,"t":"2026-09-30T18:30:00Z","v":560,"vw":3.67},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-30T18:45:00Z","v":400,"vw":3.66},{"c":3.67,"h":3.67,"l":3.65,"n":27,"o":3.65,"t":"2026-09-30T19:00:00Z","v":2568,"vw":3.654524},{"c":3.67,"h":3.6701,"l":3.6596,"n":8,"o":3.6596,"t":"2026-09-30T19:15:00Z","v":4514,"vw":3.669784},{"c":3.62,"h":3.651,"l":3.61,"n":64,"o":3.651,"t":"2026-09-30T19:30:00Z","v":7766,"vw":3.634402},{"c":3.62,"h":3.6434,"l":3.56,"n":64,"o":3.58,"t":"2026-09-30T19:45:00Z","v":16955,"vw":3.571962},{"c":3.625,"h":3.625,"l":3.625,"n":4,"o":3.625,"t":"2026-09-30T20:00:00Z","v":1584,"vw":3.625},{"c":3.605,"h":3.61,"l":3.6,"n":18,"o":3.61,"t":"2026-10-01T13:30:00Z","v":3351,"vw":3.603878},{"c":3.58,"h":3.58,"l":3.58,"n":26,"o":3.58,"t":"2026-10-01T14:15:00Z","v":2625,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-01T14:45:00Z","v":102,"vw":3.58},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-01T15:15:00Z","v":500,"vw":3.57},{"c":3.5554,"h":3.5554,"l":3.5554,"n":14,"o":3.5554,"t":"2026-10-01T15:30:00Z","v":181,"vw":3.5554},{"c":3.55,"h":3.55,"l":3.55,"n":43,"o":3.55,"t":"2026-10-01T15:45:00Z","v":2366,"vw":3.55},{"c":3.54,"h":3.54,"l":3.5314,"n":10,"o":3.5314,"t":"2026-10-01T16:00:00Z","v":1124,"vw":3.532182},{"c":3.5778,"h":3.5778,"l":3.5778,"n":11,"o":3.5778,"t":"2026-10-01T16:15:00Z","v":230,"vw":3.5778},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-01T16:30:00Z","v":570,"vw":3.56},{"c":3.59,"h":3.59,"l":3.53,"n":25,"o":3.53,"t":"2026-10-01T17:30:00Z","v":2730,"vw":3.565694},{"c":3.56,"h":3.57,"l":3.56,"n":4,"o":3.57,"t":"2026-10-01T17:45:00Z","v":1061,"vw":3.568964},{"c":3.56,"h":3.56,"l":3.56,"n":5,"o":3.56,"t":"2026-10-01T18:30:00Z","v":424,"vw":3.56},{"c":3.575,"h":3.575,"l":3.55,"n":42,"o":3.56,"t":"2026-10-01T18:45:00Z","v":3040,"vw":3.561556},{"c":3.57,"h":3.575,"l":3.57,"n":6,"o":3.575,"t":"2026-10-01T19:00:00Z","v":1141,"vw":3.574545},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-10-01T19:30:00Z","v":217,"vw":3.56},{"c":3.55,"h":3.56,"l":3.55,"n":42,"o":3.55,"t":"2026-10-01T19:45:00Z","v":3664,"vw":3.552022},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-01T20:00:00Z","v":125,"vw":3.57},{"c":3.61,"h":3.62,"l":3.58,"n":23,"o":3.61,"t":"2026-10-02T13:30:00Z","v":2590,"vw":3.605078},{"c":3.6161,"h":3.6299,"l":3.5988,"n":7,"o":3.6299,"t":"2026-10-02T14:00:00Z","v":1859,"vw":3.609397},{"c":3.6899,"h":3.6899,"l":3.56,"n":26,"o":3.62,"t":"2026-10-02T14:15:00Z","v":6604,"vw":3.628234},{"c":3.67,"h":3.67,"l":3.67,"n":5,"o":3.67,"t":"2026-10-02T14:30:00Z","v":297,"vw":3.67},{"c":3.68,"h":3.68,"l":3.67,"n":10,"o":3.68,"t":"2026-10-02T14:45:00Z","v":385,"vw":3.676667},{"c":3.635,"h":3.635,"l":3.635,"n":3,"o":3.635,"t":"2026-10-02T15:00:00Z","v":533,"vw":3.635},{"c":3.63,"h":3.68,"l":3.6,"n":16,"o":3.67,"t":"2026-10-02T15:15:00Z","v":1237,"vw":3.628182},{"c":3.6,"h":3.605,"l":3.6,"n":6,"o":3.605,"t":"2026-10-02T15:30:00Z","v":1492,"vw":3.601676},{"c":3.559,"h":3.635,"l":3.55,"n":33,"o":3.61,"t":"2026-10-02T15:45:00Z","v":6133,"vw":3.574983},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-02T16:00:00Z","v":200,"vw":3.58},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-02T16:15:00Z","v":100,"vw":3.62},{"c":3.61,"h":3.61,"l":3.61,"n":4,"o":3.61,"t":"2026-10-02T16:45:00Z","v":236,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-10-02T17:00:00Z","v":122,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-02T17:15:00Z","v":103,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-02T17:30:00Z","v":119,"vw":3.61},{"c":3.6,"h":3.6,"l":3.6,"n":10,"o":3.6,"t":"2026-10-02T17:45:00Z","v":233,"vw":3.6},{"c":3.57,"h":3.58,"l":3.55,"n":60,"o":3.58,"t":"2026-10-02T18:00:00Z","v":15860,"vw":3.55825},{"c":3.565,"h":3.565,"l":3.565,"n":8,"o":3.565,"t":"2026-10-02T18:15:00Z","v":4153,"vw":3.565},{"c":3.58,"h":3.58,"l":3.58,"n":7,"o":3.58,"t":"2026-10-02T18:30:00Z","v":230,"vw":3.58},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-02T19:00:00Z","v":362,"vw":3.57},{"c":3.5783,"h":3.5783,"l":3.5783,"n":3,"o":3.5783,"t":"2026-10-02T19:15:00Z","v":357,"vw":3.5783},{"c":3.57,"h":3.57,"l":3.57,"n":23,"o":3.57,"t":"2026-10-02T19:30:00Z","v":1748,"vw":3.57},{"c":3.47,"h":3.5749,"l":3.47,"n":147,"o":3.56,"t":"2026-10-02T19:45:00Z","v":29806,"vw":3.520312},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-10-02T20:00:00Z","v":1912,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-05T11:00:00Z","v":112,"vw":3.48},{"c":3.493,"h":3.493,"l":3.48,"n":6,"o":3.48,"t":"2026-10-05T12:30:00Z","v":250,"vw":3.4865},{"c":3.4801,"h":3.605,"l":3.4801,"n":19,"o":3.605,"t":"2026-10-05T13:30:00Z","v":9080,"vw":3.502403},{"c":3.45,"h":3.52,"l":3.45,"n":27,"o":3.52,"t":"2026-10-05T13:45:00Z","v":6419,"vw":3.472909},{"c":3.5,"h":3.55,"l":3.46,"n":32,"o":3.5,"t":"2026-10-05T14:00:00Z","v":15020,"vw":3.537997},{"c":3.55,"h":3.55,"l":3.5,"n":8,"o":3.5,"t":"2026-10-05T14:15:00Z","v":3356,"vw":3.528207},{"c":3.51,"h":3.56,"l":3.4683,"n":7,"o":3.56,"t":"2026-10-05T14:30:00Z","v":2050,"vw":3.496555},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-05T14:45:00Z","v":106,"vw":3.51},{"c":3.5395,"h":3.5395,"l":3.47,"n":5,"o":3.51,"t":"2026-10-05T15:00:00Z","v":1091,"vw":3.510642},{"c":3.51,"h":3.51,"l":3.47,"n":11,"o":3.51,"t":"2026-10-05T15:15:00Z","v":783,"vw":3.502308},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-05T15:30:00Z","v":301,"vw":3.55},{"c":3.5415,"h":3.56,"l":3.47,"n":48,"o":3.47,"t":"2026-10-05T15:45:00Z","v":1484,"vw":3.529452},{"c":3.51,"h":3.56,"l":3.47,"n":26,"o":3.56,"t":"2026-10-05T16:00:00Z","v":1166,"vw":3.508182},{"c":3.47,"h":3.51,"l":3.47,"n":22,"o":3.51,"t":"2026-10-05T16:15:00Z","v":3492,"vw":3.507775},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-05T16:30:00Z","v":201,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":11,"o":3.49,"t":"2026-10-05T17:00:00Z","v":156,"vw":3.49},{"c":3.48,"h":3.48,"l":3.48,"n":5,"o":3.48,"t":"2026-10-05T17:15:00Z","v":229,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":26,"o":3.48,"t":"2026-10-05T17:30:00Z","v":175,"vw":3.48},{"c":3.52,"h":3.52,"l":3.48,"n":46,"o":3.48,"t":"2026-10-05T17:45:00Z","v":1482,"vw":3.501262},{"c":3.525,"h":3.56,"l":3.525,"n":5,"o":3.525,"t":"2026-10-05T18:15:00Z","v":3001,"vw":3.551833},{"c":3.525,"h":3.5519,"l":3.525,"n":2,"o":3.5519,"t":"2026-10-05T18:30:00Z","v":1480,"vw":3.549992},{"c":3.56,"h":3.56,"l":3.52,"n":13,"o":3.525,"t":"2026-10-05T19:00:00Z","v":2628,"vw":3.549232},{"c":3.5993,"h":3.5993,"l":3.5993,"n":1,"o":3.5993,"t":"2026-10-05T19:15:00Z","v":100,"vw":3.5993},{"c":3.565,"h":3.565,"l":3.53,"n":46,"o":3.565,"t":"2026-10-05T19:30:00Z","v":2287,"vw":3.549667},{"c":3.53,"h":3.565,"l":3.53,"n":15,"o":3.565,"t":"2026-10-05T19:45:00Z","v":1456,"vw":3.553942},{"c":3.56,"h":3.56,"l":3.56,"n":5,"o":3.56,"t":"2026-10-05T20:00:00Z","v":724,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-05T21:30:00Z","v":108,"vw":3.55},{"c":3.61,"h":3.74,"l":3.574,"n":9,"o":3.574,"t":"2026-10-06T12:00:00Z","v":9085,"vw":3.643602},{"c":3.85,"h":3.85,"l":3.64,"n":20,"o":3.64,"t":"2026-10-06T12:15:00Z","v":11702,"vw":3.763983},{"c":3.95,"h":3.95,"l":3.86,"n":7,"o":3.86,"t":"2026-10-06T12:30:00Z","v":1759,"vw":3.878814},{"c":3.95,"h":4.1,"l":3.95,"n":22,"o":3.9783,"t":"2026-10-06T12:45:00Z","v":4293,"vw":3.998263},{"c":3.86,"h":4.12,"l":3.85,"n":62,"o":4.05,"t":"2026-10-06T13:00:00Z","v":9913,"vw":3.993924},{"c":3.93,"h":3.98,"l":3.93,"n":5,"o":3.93,"t":"2026-10-06T13:15:00Z","v":340,"vw":3.946667},{"c":4.1765,"h":4.25,"l":3.93,"n":280,"o":3.96,"t":"2026-10-06T13:30:00Z","v":126464,"vw":4.121037},{"c":4.27,"h":4.29,"l":4.121,"n":216,"o":4.1433,"t":"2026-10-06T13:45:00Z","v":68780,"vw":4.202648},{"c":4.25,"h":4.3,"l":4.1622,"n":162,"o":4.2677,"t":"2026-10-06T14:00:00Z","v":35194,"vw":4.243134},{"c":4.22,"h":4.275,"l":4.2,"n":167,"o":4.27,"t":"2026-10-06T14:15:00Z","v":65901,"vw":4.214473},{"c":4.225,"h":4.24,"l":4.2,"n":54,"o":4.22,"t":"2026-10-06T14:30:00Z","v":20252,"vw":4.20791},{"c":4.2,"h":4.2195,"l":4.16,"n":89,"o":4.2195,"t":"2026-10-06T14:45:00Z","v":48184,"vw":4.20007},{"c":4.16,"h":4.23,"l":4.14,"n":42,"o":4.19,"t":"2026-10-06T15:00:00Z","v":8627,"vw":4.186975},{"c":4.195,"h":4.22,"l":4.1557,"n":72,"o":4.1557,"t":"2026-10-06T15:15:00Z","v":16100,"vw":4.190445},{"c":4.15,"h":4.22,"l":4.14,"n":108,"o":4.22,"t":"2026-10-06T15:30:00Z","v":8547,"vw":4.19289},{"c":4.17,"h":4.1747,"l":4.14,"n":38,"o":4.14,"t":"2026-10-06T15:45:00Z","v":2639,"vw":4.163748},{"c":4.1592,"h":4.18,"l":4.15,"n":31,"o":4.18,"t":"2026-10-06T16:00:00Z","v":7988,"vw":4.171229},{"c":4.13,"h":4.15,"l":4.13,"n":53,"o":4.15,"t":"2026-10-06T16:15:00Z","v":8186,"vw":4.136342},{"c":4.125,"h":4.125,"l":4.09,"n":38,"o":4.12,"t":"2026-10-06T16:30:00Z","v":10958,"vw":4.108834},{"c":4.14,"h":4.14,"l":4.125,"n":43,"o":4.125,"t":"2026-10-06T16:45:00Z","v":1439,"vw":4.127104},{"c":4.11,"h":4.135,"l":4.11,"n":45,"o":4.135,"t":"2026-10-06T17:00:00Z","v":4498,"vw":4.126033},{"c":4.08,"h":4.11,"l":4.08,"n":15,"o":4.11,"t":"2026-10-06T17:15:00Z","v":1823,"vw":4.096111},{"c":4.09,"h":4.1039,"l":4.09,"n":25,"o":4.1039,"t":"2026-10-06T17:30:00Z","v":691,"vw":4.099267},{"c":4.08,"h":4.09,"l":4.08,"n":10,"o":4.09,"t":"2026-10-06T17:45:00Z","v":532,"vw":4.083333},{"c":4.089,"h":4.1,"l":4.08,"n":31,"o":4.1,"t":"2026-10-06T18:00:00Z","v":6456,"vw":4.083625},{"c":4.135,"h":4.135,"l":4.1,"n":35,"o":4.1,"t":"2026-10-06T18:15:00Z","v":7325,"vw":4.113379},{"c":4.14,"h":4.17,"l":4.135,"n":72,"o":4.135,"t":"2026-10-06T18:30:00Z","v":24677,"vw":4.151883},{"c":4.11,"h":4.13,"l":4.11,"n":2,"o":4.13,"t":"2026-10-06T18:45:00Z","v":4204,"vw":4.129029},{"c":4.1699,"h":4.17,"l":4.15,"n":32,"o":4.15,"t":"2026-10-06T19:00:00Z","v":19778,"vw":4.16398},{"c":4.1201,"h":4.18,"l":4.1201,"n":12,"o":4.18,"t":"2026-10-06T19:15:00Z","v":4069,"vw":4.136928},{"c":4.12,"h":4.165,"l":4.08,"n":44,"o":4.165,"t":"2026-10-06T19:30:00Z","v":17437,"vw":4.11603},{"c":4.16,"h":4.16,"l":4.115,"n":82,"o":4.1398,"t":"2026-10-06T19:45:00Z","v":5296,"vw":4.147416},{"c":4.16,"h":4.16,"l":4.16,"n":5,"o":4.16,"t":"2026-10-06T20:00:00Z","v":1103,"vw":4.16},{"c":4.1601,"h":4.1745,"l":4.16,"n":4,"o":4.16,"t":"2026-10-06T20:15:00Z","v":2300,"vw":4.166322},{"c":4.11,"h":4.16,"l":4.11,"n":2,"o":4.16,"t":"2026-10-06T20:45:00Z","v":264,"vw":4.128939},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-06T23:15:00Z","v":530,"vw":4.12},{"c":4.24,"h":4.7697,"l":4.24,"n":9,"o":4.7697,"t":"2026-10-07T08:00:00Z","v":462,"vw":4.616608},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-07T09:45:00Z","v":100,"vw":4.09},{"c":4.327,"h":4.327,"l":4.327,"n":2,"o":4.327,"t":"2026-10-07T10:30:00Z","v":184,"vw":4.327},{"c":4.256,"h":4.2799,"l":4.256,"n":11,"o":4.27,"t":"2026-10-07T11:00:00Z","v":8501,"vw":4.271516},{"c":4.28,"h":4.28,"l":4.26,"n":5,"o":4.26,"t":"2026-10-07T11:15:00Z","v":3000,"vw":4.278667},{"c":4.24,"h":4.25,"l":4.24,"n":4,"o":4.25,"t":"2026-10-07T11:45:00Z","v":1000,"vw":4.245714},{"c":4.2616,"h":4.2616,"l":4.2,"n":4,"o":4.2,"t":"2026-10-07T12:00:00Z","v":819,"vw":4.2231},{"c":4.2799,"h":4.2799,"l":4.2677,"n":3,"o":4.2677,"t":"2026-10-07T12:15:00Z","v":3000,"vw":4.275833},{"c":4.27,"h":4.2799,"l":4.2699,"n":4,"o":4.2799,"t":"2026-10-07T12:30:00Z","v":4000,"vw":4.274925},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-07T13:15:00Z","v":100,"vw":4.26},{"c":4.17,"h":4.24,"l":4.12,"n":87,"o":4.17,"t":"2026-10-07T13:30:00Z","v":18242,"vw":4.198},{"c":4.1595,"h":4.1595,"l":4.1595,"n":2,"o":4.1595,"t":"2026-10-07T13:45:00Z","v":128,"vw":4.1595},{"c":4.1999,"h":4.2,"l":4.15,"n":18,"o":4.15,"t":"2026-10-07T14:00:00Z","v":2556,"vw":4.181874},{"c":4.2,"h":4.2,"l":4.15,"n":12,"o":4.16,"t":"2026-10-07T14:15:00Z","v":2109,"vw":4.159873},{"c":4.15,"h":4.18,"l":4.12,"n":9,"o":4.18,"t":"2026-10-07T14:30:00Z","v":1010,"vw":4.155145},{"c":4.14,"h":4.21,"l":4.1104,"n":22,"o":4.16,"t":"2026-10-07T14:45:00Z","v":3066,"vw":4.139448},{"c":4.16,"h":4.16,"l":4.16,"n":9,"o":4.16,"t":"2026-10-07T15:00:00Z","v":4252,"vw":4.16},{"c":4.11,"h":4.13,"l":4.11,"n":28,"o":4.13,"t":"2026-10-07T15:30:00Z","v":3734,"vw":4.111055},{"c":4.1379,"h":4.1536,"l":4.112,"n":26,"o":4.1536,"t":"2026-10-07T15:45:00Z","v":2539,"vw":4.137928},{"c":4.14,"h":4.14,"l":4.1389,"n":24,"o":4.1389,"t":"2026-10-07T16:00:00Z","v":1620,"vw":4.13978},{"c":4.135,"h":4.135,"l":4.11,"n":21,"o":4.1161,"t":"2026-10-07T16:15:00Z","v":2463,"vw":4.123113},{"c":4.08,"h":4.14,"l":4.08,"n":23,"o":4.14,"t":"2026-10-07T16:30:00Z","v":2959,"vw":4.103467},{"c":4.04,"h":4.08,"l":4.03,"n":79,"o":4.08,"t":"2026-10-07T16:45:00Z","v":12822,"vw":4.05594},{"c":4.07,"h":4.105,"l":4.07,"n":14,"o":4.1,"t":"2026-10-07T17:00:00Z","v":671,"vw":4.091774},{"c":4.105,"h":4.105,"l":4.07,"n":16,"o":4.07,"t":"2026-10-07T17:30:00Z","v":2466,"vw":4.075238},{"c":4.12,"h":4.12,"l":4.1,"n":25,"o":4.1,"t":"2026-10-07T18:15:00Z","v":694,"vw":4.11},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-07T18:30:00Z","v":300,"vw":4.15},{"c":4.16,"h":4.21,"l":4.15,"n":103,"o":4.15,"t":"2026-10-07T18:45:00Z","v":16507,"vw":4.166485},{"c":4.18,"h":4.1939,"l":4.18,"n":17,"o":4.1939,"t":"2026-10-07T19:00:00Z","v":448,"vw":4.189267},{"c":4.2,"h":4.21,"l":4.18,"n":20,"o":4.18,"t":"2026-10-07T19:15:00Z","v":5883,"vw":4.206947},{"c":4.16,"h":4.2,"l":4.15,"n":48,"o":4.2,"t":"2026-10-07T19:30:00Z","v":1881,"vw":4.164545},{"c":4.17,"h":4.17,"l":4.14,"n":43,"o":4.16,"t":"2026-10-07T19:45:00Z","v":5729,"vw":4.151273},{"c":4.14,"h":4.14,"l":4.14,"n":5,"o":4.14,"t":"2026-10-07T20:00:00Z","v":1218,"vw":4.14},{"c":4.25,"h":4.25,"l":4.14,"n":26,"o":4.14,"t":"2026-10-08T13:30:00Z","v":10653,"vw":4.192373},{"c":4.26,"h":4.28,"l":4.26,"n":17,"o":4.26,"t":"2026-10-08T13:45:00Z","v":2147,"vw":4.266383},{"c":4.23,"h":4.2405,"l":4.23,"n":12,"o":4.2405,"t":"2026-10-08T14:00:00Z","v":1000,"vw":4.2365},{"c":4.2,"h":4.21,"l":4.185,"n":16,"o":4.2099,"t":"2026-10-08T14:15:00Z","v":3169,"vw":4.206345},{"c":4.21,"h":4.21,"l":4.17,"n":5,"o":4.1716,"t":"2026-10-08T14:30:00Z","v":2150,"vw":4.172321},{"c":4.1808,"h":4.1808,"l":4.1808,"n":2,"o":4.1808,"t":"2026-10-08T14:45:00Z","v":162,"vw":4.1808},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-08T15:00:00Z","v":500,"vw":4.18},{"c":4.14,"h":4.1556,"l":4.14,"n":31,"o":4.1556,"t":"2026-10-08T15:30:00Z","v":1283,"vw":4.142849},{"c":4.2,"h":4.2,"l":4.16,"n":52,"o":4.16,"t":"2026-10-08T15:45:00Z","v":4766,"vw":4.166934},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-08T16:00:00Z","v":1037,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-08T16:15:00Z","v":196,"vw":4.2},{"c":4.1694,"h":4.1694,"l":4.1694,"n":1,"o":4.1694,"t":"2026-10-08T16:45:00Z","v":598,"vw":4.1694},{"c":4.1653,"h":4.1653,"l":4.1653,"n":2,"o":4.1653,"t":"2026-10-08T17:30:00Z","v":105,"vw":4.1653},{"c":4.26,"h":4.26,"l":4.2,"n":62,"o":4.2,"t":"2026-10-08T17:45:00Z","v":22093,"vw":4.213072},{"c":4.2344,"h":4.265,"l":4.18,"n":169,"o":4.265,"t":"2026-10-08T18:00:00Z","v":5158,"vw":4.227037},{"c":4.23,"h":4.28,"l":4.2,"n":86,"o":4.24,"t":"2026-10-08T18:15:00Z","v":10691,"vw":4.233177},{"c":4.28,"h":4.28,"l":4.21,"n":131,"o":4.23,"t":"2026-10-08T18:30:00Z","v":2331,"vw":4.238183},{"c":4.27,"h":4.3,"l":4.2649,"n":124,"o":4.2649,"t":"2026-10-08T18:45:00Z","v":4450,"vw":4.276078},{"c":4.265,"h":4.2651,"l":4.2574,"n":48,"o":4.265,"t":"2026-10-08T19:00:00Z","v":8720,"vw":4.260043},{"c":4.265,"h":4.29,"l":4.23,"n":60,"o":4.25,"t":"2026-10-08T19:15:00Z","v":12350,"vw":4.234565},{"c":4.27,"h":4.2839,"l":4.23,"n":23,"o":4.23,"t":"2026-10-08T19:30:00Z","v":3537,"vw":4.253454},{"c":4.26,"h":4.3,"l":4.23,"n":69,"o":4.27,"t":"2026-10-08T19:45:00Z","v":7077,"vw":4.278699},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-08T20:00:00Z","v":1530,"vw":4.27},{"c":4.3061,"h":4.3061,"l":4.3061,"n":1,"o":4.3061,"t":"2026-10-09T13:00:00Z","v":250,"vw":4.3061},{"c":4.15,"h":4.27,"l":4.15,"n":15,"o":4.26,"t":"2026-10-09T13:30:00Z","v":3060,"vw":4.213558},{"c":4.14,"h":4.15,"l":4.14,"n":6,"o":4.15,"t":"2026-10-09T14:00:00Z","v":908,"vw":4.143729},{"c":4.07,"h":4.082,"l":4.07,"n":6,"o":4.08,"t":"2026-10-09T14:15:00Z","v":370,"vw":4.077435},{"c":4.095,"h":4.095,"l":4.04,"n":2,"o":4.04,"t":"2026-10-09T14:30:00Z","v":536,"vw":4.055187},{"c":4.08,"h":4.08,"l":4.03,"n":8,"o":4.03,"t":"2026-10-09T14:45:00Z","v":2650,"vw":4.065545},{"c":4.075,"h":4.1,"l":4.03,"n":73,"o":4.0751,"t":"2026-10-09T15:00:00Z","v":34557,"vw":4.087337},{"c":4.04,"h":4.1,"l":4.032,"n":6,"o":4.1,"t":"2026-10-09T15:15:00Z","v":4543,"vw":4.086311},{"c":4.105,"h":4.1393,"l":4.105,"n":12,"o":4.1196,"t":"2026-10-09T15:30:00Z","v":2388,"vw":4.127522},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-09T16:00:00Z","v":300,"vw":4.12},{"c":4.1224,"h":4.13,"l":4.1093,"n":14,"o":4.13,"t":"2026-10-09T16:15:00Z","v":3980,"vw":4.11954},{"c":4.1101,"h":4.12,"l":4.1101,"n":4,"o":4.12,"t":"2026-10-09T16:30:00Z","v":314,"vw":4.116118},{"c":4.08,"h":4.11,"l":4.08,"n":62,"o":4.11,"t":"2026-10-09T16:45:00Z","v":2885,"vw":4.097421},{"c":4.1,"h":4.1,"l":4.1,"n":28,"o":4.1,"t":"2026-10-09T17:30:00Z","v":482,"vw":4.1},{"c":4.08,"h":4.08,"l":4.06,"n":39,"o":4.0738,"t":"2026-10-09T17:45:00Z","v":758,"vw":4.072137},{"c":4.09,"h":4.09,"l":4.09,"n":9,"o":4.09,"t":"2026-10-09T18:00:00Z","v":4713,"vw":4.09},{"c":4.075,"h":4.075,"l":4.075,"n":3,"o":4.075,"t":"2026-10-09T18:15:00Z","v":150,"vw":4.075},{"c":4.07,"h":4.07,"l":4.068,"n":2,"o":4.068,"t":"2026-10-09T18:30:00Z","v":508,"vw":4.068425},{"c":4.08,"h":4.08,"l":4.08,"n":7,"o":4.08,"t":"2026-10-09T18:45:00Z","v":1108,"vw":4.08},{"c":4.12,"h":4.125,"l":4.08,"n":29,"o":4.08,"t":"2026-10-09T19:00:00Z","v":1775,"vw":4.096461},{"c":4.12,"h":4.14,"l":4.12,"n":11,"o":4.1378,"t":"2026-10-09T19:30:00Z","v":768,"vw":4.13283},{"c":4.07,"h":4.105,"l":4.066,"n":28,"o":4.105,"t":"2026-10-09T19:45:00Z","v":1712,"vw":4.08425},{"c":4.11,"h":4.11,"l":4.11,"n":6,"o":4.11,"t":"2026-10-09T20:00:00Z","v":1312,"vw":4.11},{"c":4.1,"h":4.12,"l":4.1,"n":17,"o":4.12,"t":"2026-10-12T13:30:00Z","v":3388,"vw":4.110922},{"c":4.08,"h":4.1,"l":4.08,"n":3,"o":4.1,"t":"2026-10-12T13:45:00Z","v":2919,"vw":4.098499},{"c":4.0974,"h":4.0983,"l":4.0918,"n":4,"o":4.0918,"t":"2026-10-12T14:00:00Z","v":309,"vw":4.095833},{"c":4.06,"h":4.09,"l":4.06,"n":16,"o":4.09,"t":"2026-10-12T14:15:00Z","v":7052,"vw":4.07858},{"c":4.06,"h":4.06,"l":4.06,"n":11,"o":4.06,"t":"2026-10-12T14:30:00Z","v":4659,"vw":4.06},{"c":4.0799,"h":4.08,"l":4.06,"n":12,"o":4.0798,"t":"2026-10-12T14:45:00Z","v":4602,"vw":4.070964},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-12T15:00:00Z","v":486,"vw":4.09},{"c":4.07,"h":4.09,"l":4.07,"n":7,"o":4.09,"t":"2026-10-12T16:00:00Z","v":546,"vw":4.084964},{"c":4.095,"h":4.095,"l":4.095,"n":2,"o":4.095,"t":"2026-10-12T16:15:00Z","v":140,"vw":4.095},{"c":4.06,"h":4.07,"l":4.06,"n":3,"o":4.07,"t":"2026-10-12T16:45:00Z","v":499,"vw":4.064409},{"c":4.08,"h":4.08,"l":4.08,"n":8,"o":4.08,"t":"2026-10-12T17:00:00Z","v":652,"vw":4.08},{"c":4.0866,"h":4.0866,"l":4.08,"n":5,"o":4.08,"t":"2026-10-12T17:30:00Z","v":756,"vw":4.0825},{"c":4.08,"h":4.08,"l":4.06,"n":9,"o":4.06,"t":"2026-10-12T18:00:00Z","v":2023,"vw":4.07},{"c":4.08,"h":4.08,"l":4.06,"n":6,"o":4.06,"t":"2026-10-12T18:15:00Z","v":881,"vw":4.071093},{"c":4.07,"h":4.07,"l":4.07,"n":11,"o":4.07,"t":"2026-10-12T18:45:00Z","v":213,"vw":4.07},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-12T19:15:00Z","v":1236,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":7,"o":4.08,"t":"2026-10-12T19:30:00Z","v":2234,"vw":4.08},{"c":4.08,"h":4.11,"l":4.08,"n":55,"o":4.08,"t":"2026-10-12T19:45:00Z","v":3151,"vw":4.095053},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-12T20:00:00Z","v":217,"vw":4.09},{"c":4.09,"h":4.11,"l":4.09,"n":6,"o":4.09,"t":"2026-10-13T13:30:00Z","v":566,"vw":4.093617},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-13T14:00:00Z","v":102,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":9,"o":4.09,"t":"2026-10-13T14:15:00Z","v":500,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":28,"o":4.09,"t":"2026-10-13T14:30:00Z","v":488,"vw":4.09},{"c":4.095,"h":4.095,"l":4.0701,"n":70,"o":4.0909,"t":"2026-10-13T15:00:00Z","v":10981,"vw":4.071412},{"c":4.09,"h":4.09,"l":4.07,"n":12,"o":4.07,"t":"2026-10-13T15:15:00Z","v":646,"vw":4.078529},{"c":4.07,"h":4.09,"l":4.07,"n":19,"o":4.09,"t":"2026-10-13T15:30:00Z","v":2070,"vw":4.079926},{"c":4.06,"h":4.06,"l":4.06,"n":15,"o":4.06,"t":"2026-10-13T15:45:00Z","v":190,"vw":4.06},{"c":4.07,"h":4.085,"l":4.07,"n":33,"o":4.085,"t":"2026-10-13T16:15:00Z","v":730,"vw":4.0825},{"c":4.085,"h":4.085,"l":4.085,"n":12,"o":4.085,"t":"2026-10-13T16:30:00Z","v":146,"vw":4.085},{"c":4.08,"h":4.08,"l":4.06,"n":11,"o":4.06,"t":"2026-10-13T17:30:00Z","v":546,"vw":4.064167},{"c":4.0696,"h":4.0696,"l":4.0696,"n":8,"o":4.0696,"t":"2026-10-13T18:15:00Z","v":540,"vw":4.0696},{"c":4.06,"h":4.07,"l":4.06,"n":22,"o":4.07,"t":"2026-10-13T18:45:00Z","v":637,"vw":4.065},{"c":4.11,"h":4.11,"l":4.08,"n":6,"o":4.08,"t":"2026-10-13T19:00:00Z","v":2731,"vw":4.082222},{"c":4.09,"h":4.09,"l":4.08,"n":3,"o":4.08,"t":"2026-10-13T19:30:00Z","v":2575,"vw":4.083883},{"c":4.1,"h":4.11,"l":4.095,"n":31,"o":4.095,"t":"2026-10-13T19:45:00Z","v":936,"vw":4.101667},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-13T20:00:00Z","v":789,"vw":4.1},{"c":4.0624,"h":4.11,"l":4.0624,"n":7,"o":4.07,"t":"2026-10-14T13:30:00Z","v":691,"vw":4.078449},{"c":4.085,"h":4.085,"l":4.06,"n":16,"o":4.06,"t":"2026-10-14T13:45:00Z","v":827,"vw":4.070714},{"c":4.06,"h":4.085,"l":4.06,"n":18,"o":4.085,"t":"2026-10-14T14:00:00Z","v":1024,"vw":4.081018},{"c":4.06,"h":4.06,"l":4.06,"n":29,"o":4.06,"t":"2026-10-14T14:15:00Z","v":3403,"vw":4.06},{"c":4.03,"h":4.06,"l":4.03,"n":96,"o":4.06,"t":"2026-10-14T14:30:00Z","v":16600,"vw":4.058222},{"c":4.04,"h":4.04,"l":4.035,"n":7,"o":4.035,"t":"2026-10-14T14:45:00Z","v":516,"vw":4.037},{"c":4,"h":4.01,"l":3.96,"n":87,"o":4.01,"t":"2026-10-14T15:00:00Z","v":11032,"vw":4.002663},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-14T15:15:00Z","v":116,"vw":4},{"c":4.03,"h":4.03,"l":3.98,"n":80,"o":4,"t":"2026-10-14T15:30:00Z","v":7228,"vw":4.025207},{"c":4.05,"h":4.05,"l":4.05,"n":37,"o":4.05,"t":"2026-10-14T16:00:00Z","v":484,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":17,"o":4.05,"t":"2026-10-14T16:15:00Z","v":162,"vw":4.05},{"c":4.03,"h":4.05,"l":4.03,"n":20,"o":4.05,"t":"2026-10-14T16:30:00Z","v":1685,"vw":4.03175},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-14T16:45:00Z","v":137,"vw":4.01},{"c":3.99,"h":4.01,"l":3.93,"n":71,"o":4.01,"t":"2026-10-14T17:00:00Z","v":10651,"vw":3.967622},{"c":4.01,"h":4.01,"l":3.99,"n":3,"o":3.99,"t":"2026-10-14T17:15:00Z","v":5115,"vw":4.009608},{"c":4.02,"h":4.025,"l":4.02,"n":15,"o":4.0209,"t":"2026-10-14T17:30:00Z","v":7507,"vw":4.020464},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-14T17:45:00Z","v":120,"vw":4},{"c":4,"h":4,"l":3.96,"n":26,"o":4,"t":"2026-10-14T18:00:00Z","v":1815,"vw":3.996813},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-14T18:15:00Z","v":204,"vw":4},{"c":4,"h":4,"l":3.97,"n":37,"o":3.97,"t":"2026-10-14T18:30:00Z","v":426,"vw":3.985},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-14T18:45:00Z","v":350,"vw":4},{"c":3.97,"h":4.03,"l":3.97,"n":47,"o":4.03,"t":"2026-10-14T19:45:00Z","v":4833,"vw":3.992928},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-14T20:00:00Z","v":965,"vw":3.95},{"c":3.975,"h":3.98,"l":3.975,"n":6,"o":3.98,"t":"2026-10-15T13:30:00Z","v":1464,"vw":3.979309},{"c":4.0254,"h":4.0254,"l":4.0254,"n":1,"o":4.0254,"t":"2026-10-15T13:45:00Z","v":1000,"vw":4.0254},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-15T14:00:00Z","v":3896,"vw":3.99},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-15T14:30:00Z","v":196,"vw":3.96},{"c":3.99,"h":3.99,"l":3.95,"n":19,"o":3.95,"t":"2026-10-15T14:45:00Z","v":554,"vw":3.960527},{"c":3.99,"h":3.99,"l":3.99,"n":13,"o":3.99,"t":"2026-10-15T15:15:00Z","v":2056,"vw":3.99},{"c":3.95,"h":3.97,"l":3.95,"n":19,"o":3.97,"t":"2026-10-15T16:00:00Z","v":693,"vw":3.966473},{"c":3.98,"h":3.99,"l":3.98,"n":37,"o":3.99,"t":"2026-10-15T16:30:00Z","v":1242,"vw":3.989091},{"c":3.9601,"h":3.9601,"l":3.9601,"n":1,"o":3.9601,"t":"2026-10-15T16:45:00Z","v":483,"vw":3.9601},{"c":4.0014,"h":4.0014,"l":4,"n":6,"o":4,"t":"2026-10-15T17:00:00Z","v":1931,"vw":4.001079},{"c":4.02,"h":4.05,"l":4.01,"n":33,"o":4.01,"t":"2026-10-15T18:45:00Z","v":6138,"vw":4.038885},{"c":4.04,"h":4.04,"l":4.015,"n":11,"o":4.02,"t":"2026-10-15T19:00:00Z","v":3090,"vw":4.031187},{"c":4,"h":4.0126,"l":4,"n":3,"o":4.0126,"t":"2026-10-15T19:15:00Z","v":400,"vw":4.00815},{"c":3.997,"h":4.015,"l":3.99,"n":45,"o":4.015,"t":"2026-10-15T19:45:00Z","v":1189,"vw":3.998154},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-15T20:00:00Z","v":974,"vw":4.01},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T13:30:00Z","v":934,"vw":3.97},{"c":3.9348,"h":3.9619,"l":3.93,"n":8,"o":3.9619,"t":"2026-10-16T13:45:00Z","v":5707,"vw":3.958911},{"c":3.98,"h":3.98,"l":3.98,"n":68,"o":3.98,"t":"2026-10-16T14:00:00Z","v":2310,"vw":3.98},{"c":3.94,"h":3.95,"l":3.93,"n":92,"o":3.95,"t":"2026-10-16T14:15:00Z","v":2153,"vw":3.940545},{"c":3.92,"h":3.92,"l":3.92,"n":25,"o":3.92,"t":"2026-10-16T14:30:00Z","v":1314,"vw":3.92},{"c":3.92,"h":3.9378,"l":3.91,"n":42,"o":3.9378,"t":"2026-10-16T14:45:00Z","v":1479,"vw":3.922018},{"c":3.94,"h":3.94,"l":3.93,"n":32,"o":3.93,"t":"2026-10-16T15:00:00Z","v":616,"vw":3.938},{"c":3.98,"h":3.98,"l":3.98,"n":12,"o":3.98,"t":"2026-10-16T15:30:00Z","v":3133,"vw":3.98},{"c":3.975,"h":3.975,"l":3.975,"n":1,"o":3.975,"t":"2026-10-16T16:15:00Z","v":100,"vw":3.975},{"c":3.97,"h":3.97,"l":3.97,"n":5,"o":3.97,"t":"2026-10-16T16:30:00Z","v":428,"vw":3.97},{"c":3.91,"h":3.95,"l":3.91,"n":22,"o":3.95,"t":"2026-10-16T17:15:00Z","v":4334,"vw":3.922431},{"c":3.925,"h":3.93,"l":3.925,"n":7,"o":3.93,"t":"2026-10-16T17:30:00Z","v":2635,"vw":3.929618},{"c":3.94,"h":3.98,"l":3.91,"n":35,"o":3.93,"t":"2026-10-16T18:00:00Z","v":29827,"vw":3.941391},{"c":3.94,"h":3.95,"l":3.94,"n":4,"o":3.94,"t":"2026-10-16T18:15:00Z","v":606,"vw":3.943311},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-16T18:30:00Z","v":1347,"vw":3.95},{"c":4.0076,"h":4.0076,"l":4.0076,"n":5,"o":4.0076,"t":"2026-10-16T19:15:00Z","v":2016,"vw":4.0076},{"c":3.965,"h":3.965,"l":3.965,"n":6,"o":3.965,"t":"2026-10-16T19:30:00Z","v":307,"vw":3.965},{"c":3.93,"h":3.99,"l":3.93,"n":58,"o":3.965,"t":"2026-10-16T19:45:00Z","v":43615,"vw":3.984122},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-16T20:00:00Z","v":1908,"vw":3.93},{"c":3.96,"h":3.96,"l":3.96,"n":10,"o":3.96,"t":"2026-10-19T13:30:00Z","v":164,"vw":3.96},{"c":3.9286,"h":3.98,"l":3.9286,"n":14,"o":3.9301,"t":"2026-10-19T13:45:00Z","v":4111,"vw":3.942155},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-19T14:00:00Z","v":1000,"vw":3.96},{"c":3.9101,"h":3.95,"l":3.9101,"n":14,"o":3.95,"t":"2026-10-19T14:15:00Z","v":1820,"vw":3.933382},{"c":3.88,"h":3.93,"l":3.85,"n":52,"o":3.9101,"t":"2026-10-19T14:45:00Z","v":8800,"vw":3.896735},{"c":3.85,"h":3.85,"l":3.85,"n":15,"o":3.85,"t":"2026-10-19T15:15:00Z","v":174,"vw":3.85},{"c":3.9,"h":3.9,"l":3.8625,"n":96,"o":3.8625,"t":"2026-10-19T15:45:00Z","v":5230,"vw":3.873552},{"c":3.8901,"h":3.8901,"l":3.8901,"n":12,"o":3.8901,"t":"2026-10-19T16:00:00Z","v":648,"vw":3.8901},{"c":3.8635,"h":3.9,"l":3.8635,"n":108,"o":3.9,"t":"2026-10-19T16:15:00Z","v":2562,"vw":3.893734},{"c":3.8899,"h":3.8899,"l":3.8867,"n":18,"o":3.8867,"t":"2026-10-19T17:00:00Z","v":1164,"vw":3.886991},{"c":3.87,"h":3.8797,"l":3.87,"n":38,"o":3.8797,"t":"2026-10-19T17:15:00Z","v":540,"vw":3.872425},{"c":3.865,"h":3.865,"l":3.865,"n":2,"o":3.865,"t":"2026-10-19T17:30:00Z","v":253,"vw":3.865},{"c":3.85,"h":3.865,"l":3.85,"n":6,"o":3.85,"t":"2026-10-19T17:45:00Z","v":3372,"vw":3.862769},{"c":3.857,"h":3.9,"l":3.85,"n":20,"o":3.88,"t":"2026-10-19T18:00:00Z","v":21664,"vw":3.880133},{"c":3.9169,"h":3.9169,"l":3.9,"n":23,"o":3.91,"t":"2026-10-19T18:15:00Z","v":9475,"vw":3.901982},{"c":3.9133,"h":3.9133,"l":3.9133,"n":2,"o":3.9133,"t":"2026-10-19T18:30:00Z","v":267,"vw":3.9133},{"c":3.94,"h":3.94,"l":3.9,"n":71,"o":3.9101,"t":"2026-10-19T18:45:00Z","v":16620,"vw":3.9299},{"c":3.925,"h":3.93,"l":3.925,"n":72,"o":3.93,"t":"2026-10-19T19:15:00Z","v":1786,"vw":3.928366},{"c":3.918,"h":3.918,"l":3.918,"n":14,"o":3.918,"t":"2026-10-19T19:30:00Z","v":197,"vw":3.918},{"c":3.92,"h":3.955,"l":3.91,"n":182,"o":3.91,"t":"2026-10-19T19:45:00Z","v":6175,"vw":3.932028},{"c":3.935,"h":3.935,"l":3.935,"n":2,"o":3.935,"t":"2026-10-19T20:00:00Z","v":424,"vw":3.935},{"c":3.95,"h":3.95,"l":3.95,"n":20,"o":3.95,"t":"2026-10-20T13:30:00Z","v":397,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":6,"o":3.95,"t":"2026-10-20T14:00:00Z","v":9702,"vw":3.95},{"c":3.9601,"h":3.9601,"l":3.9556,"n":2,"o":3.9556,"t":"2026-10-20T14:15:00Z","v":1200,"vw":3.957475},{"c":3.9915,"h":3.9915,"l":3.9915,"n":16,"o":3.9915,"t":"2026-10-20T15:00:00Z","v":541,"vw":3.9915},{"c":3.9501,"h":3.9501,"l":3.9501,"n":1,"o":3.9501,"t":"2026-10-20T15:45:00Z","v":784,"vw":3.9501},{"c":3.9509,"h":3.9509,"l":3.9509,"n":1,"o":3.9509,"t":"2026-10-20T16:15:00Z","v":200,"vw":3.9509},{"c":3.99,"h":3.99,"l":3.98,"n":14,"o":3.98,"t":"2026-10-20T16:30:00Z","v":239,"vw":3.985},{"c":4,"h":4.0775,"l":4,"n":10,"o":4.0775,"t":"2026-10-20T17:45:00Z","v":4402,"vw":4.072326},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-20T18:15:00Z","v":200,"vw":4.06},{"c":4.0406,"h":4.0406,"l":4.0406,"n":1,"o":4.0406,"t":"2026-10-20T19:00:00Z","v":260,"vw":4.0406},{"c":4.035,"h":4.035,"l":4.01,"n":8,"o":4.01,"t":"2026-10-20T19:30:00Z","v":1235,"vw":4.030968},{"c":3.98,"h":4.0101,"l":3.98,"n":48,"o":4.0101,"t":"2026-10-20T19:45:00Z","v":3682,"vw":3.997299},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-20T20:00:00Z","v":425,"vw":3.99},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-21T13:15:00Z","v":933,"vw":4},{"c":3.9187,"h":3.995,"l":3.9187,"n":12,"o":3.96,"t":"2026-10-21T13:30:00Z","v":2954,"vw":3.953844},{"c":3.93,"h":3.94,"l":3.93,"n":8,"o":3.94,"t":"2026-10-21T13:45:00Z","v":750,"vw":3.932044},{"c":4.04,"h":4.0732,"l":4.01,"n":30,"o":4.0731,"t":"2026-10-21T14:30:00Z","v":3161,"vw":4.065193},{"c":4.025,"h":4.025,"l":4.02,"n":16,"o":4.02,"t":"2026-10-21T15:00:00Z","v":384,"vw":4.021667},{"c":4.07,"h":4.07,"l":4.03,"n":42,"o":4.03,"t":"2026-10-21T15:15:00Z","v":4942,"vw":4.044743},{"c":4.05,"h":4.05,"l":4.05,"n":25,"o":4.05,"t":"2026-10-21T15:30:00Z","v":504,"vw":4.05},{"c":4.045,"h":4.045,"l":4.045,"n":7,"o":4.045,"t":"2026-10-21T15:45:00Z","v":130,"vw":4.045},{"c":4.03,"h":4.04,"l":4.03,"n":8,"o":4.04,"t":"2026-10-21T16:00:00Z","v":343,"vw":4.036416},{"c":4.05,"h":4.05,"l":4.04,"n":9,"o":4.0489,"t":"2026-10-21T16:45:00Z","v":934,"vw":4.047297},{"c":4.02,"h":4.0899,"l":4.02,"n":7,"o":4.055,"t":"2026-10-21T17:15:00Z","v":6365,"vw":4.054998},{"c":4.02,"h":4.02,"l":4.01,"n":13,"o":4.02,"t":"2026-10-21T17:30:00Z","v":879,"vw":4.01875},{"c":4.06,"h":4.06,"l":4.06,"n":13,"o":4.06,"t":"2026-10-21T18:30:00Z","v":375,"vw":4.06},{"c":4.04,"h":4.06,"l":4.04,"n":41,"o":4.06,"t":"2026-10-21T18:45:00Z","v":890,"vw":4.048571},{"c":4.0419,"h":4.06,"l":4.0419,"n":4,"o":4.06,"t":"2026-10-21T19:00:00Z","v":257,"vw":4.05009},{"c":4.03,"h":4.05,"l":4.03,"n":9,"o":4.05,"t":"2026-10-21T19:15:00Z","v":432,"vw":4.045},{"c":4.01,"h":4.0299,"l":3.96,"n":98,"o":4.02,"t":"2026-10-21T19:45:00Z","v":5690,"vw":4.001025},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-21T20:00:00Z","v":470,"vw":3.98},{"c":4.015,"h":4.015,"l":4.015,"n":1,"o":4.015,"t":"2026-10-22T13:30:00Z","v":300,"vw":4.015},{"c":4.015,"h":4.015,"l":4.015,"n":4,"o":4.015,"t":"2026-10-22T13:45:00Z","v":2200,"vw":4.015},{"c":4.015,"h":4.015,"l":4.015,"n":1,"o":4.015,"t":"2026-10-22T14:15:00Z","v":300,"vw":4.015},{"c":3.98,"h":3.99,"l":3.91,"n":26,"o":3.99,"t":"2026-10-22T15:30:00Z","v":3019,"vw":3.962989},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-22T15:45:00Z","v":107,"vw":3.93},{"c":3.92,"h":3.945,"l":3.89,"n":52,"o":3.945,"t":"2026-10-22T16:00:00Z","v":5752,"vw":3.907625},{"c":3.87,"h":3.91,"l":3.87,"n":9,"o":3.91,"t":"2026-10-22T16:15:00Z","v":755,"vw":3.904092},{"c":3.92,"h":3.92,"l":3.885,"n":17,"o":3.885,"t":"2026-10-22T16:30:00Z","v":744,"vw":3.912126},{"c":3.925,"h":3.94,"l":3.925,"n":10,"o":3.94,"t":"2026-10-22T16:45:00Z","v":2155,"vw":3.929048},{"c":3.89,"h":3.93,"l":3.89,"n":18,"o":3.925,"t":"2026-10-22T17:00:00Z","v":6370,"vw":3.914816},{"c":3.9003,"h":3.93,"l":3.9003,"n":4,"o":3.93,"t":"2026-10-22T17:15:00Z","v":3112,"vw":3.906387},{"c":3.895,"h":3.895,"l":3.882,"n":25,"o":3.882,"t":"2026-10-22T17:30:00Z","v":293,"vw":3.8885},{"c":3.895,"h":3.915,"l":3.895,"n":61,"o":3.915,"t":"2026-10-22T17:45:00Z","v":5910,"vw":3.895363},{"c":3.9051,"h":3.9051,"l":3.88,"n":22,"o":3.88,"t":"2026-10-22T18:00:00Z","v":1634,"vw":3.8897},{"c":3.88,"h":3.88,"l":3.88,"n":12,"o":3.88,"t":"2026-10-22T18:15:00Z","v":165,"vw":3.88},{"c":3.91,"h":3.91,"l":3.905,"n":21,"o":3.9082,"t":"2026-10-22T18:30:00Z","v":3910,"vw":3.909143},{"c":3.9,"h":3.92,"l":3.9,"n":12,"o":3.92,"t":"2026-10-22T18:45:00Z","v":1916,"vw":3.916763},{"c":3.91,"h":3.91,"l":3.91,"n":8,"o":3.91,"t":"2026-10-22T19:00:00Z","v":196,"vw":3.91},{"c":3.89,"h":3.9,"l":3.89,"n":85,"o":3.9,"t":"2026-10-22T19:15:00Z","v":2916,"vw":3.896402},{"c":3.82,"h":3.89,"l":3.75,"n":139,"o":3.89,"t":"2026-10-22T19:30:00Z","v":29140,"vw":3.811801},{"c":3.94,"h":3.94,"l":3.83,"n":125,"o":3.83,"t":"2026-10-22T19:45:00Z","v":28128,"vw":3.898245},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-22T20:00:00Z","v":947,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-22T20:45:00Z","v":150,"vw":3.9}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.07193258165782332,"strike":4.960122578803958,"iv":0.5126927400449336,"gamma":0.274678842903696,"theta":-0.0015588570460904286,"vega":0.0033318226451308545,"rho":0.000759684995186946,"breakevenPct":29.02705539645592},{"delta":0.2,"premium":0.15388699827455118,"strike":4.811114548591725,"iv":0.5190650755964216,"gamma":0.26169405532624623,"theta":-0.0015068366314271683,"vega":0.0031845287235602393,"rho":0.0009391519154343161,"breakevenPct":27.307731970930163},{"delta":0.25,"premium":0.23584141489127902,"strike":4.662106518379493,"iv":0.5254374111479095,"gamma":0.24870926774879643,"theta":-0.0014548162167639079,"vega":0.0030372348019896242,"rho":0.0011186188356816862,"breakevenPct":25.588408545404405},{"delta":0.3,"premium":0.3177958315080068,"strike":4.513098488167261,"iv":0.5318097466993975,"gamma":0.23572448017134665,"theta":-0.0014027958021006475,"vega":0.002889940880419009,"rho":0.0012980857559290562,"breakevenPct":23.869085119878648},{"delta":0.35,"premium":0.3997502481247346,"strike":4.364090457955028,"iv":0.5381820822508855,"gamma":0.22273969259389687,"theta":-0.001350775387437387,"vega":0.0027426469588483944,"rho":0.001477552676176426,"breakevenPct":22.14976169435289},{"delta":0.4,"premium":0.48170466474146256,"strike":4.215082427742796,"iv":0.5445544178023735,"gamma":0.20975490501644706,"theta":-0.0012987549727741267,"vega":0.002595353037277779,"rho":0.0016570195964237962,"breakevenPct":20.430438268827125},{"delta":0.45,"premium":0.5636590813581904,"strike":4.066074397530563,"iv":0.5509267533538614,"gamma":0.19677011743899728,"theta":-0.0012467345581108663,"vega":0.002448059115707164,"rho":0.0018364865166711664,"breakevenPct":18.711114843301367},{"delta":0.5,"premium":0.6456134979749183,"strike":3.9170663673183306,"iv":0.5572990889053494,"gamma":0.1837853298615475,"theta":-0.0011947141434476062,"vega":0.002300765194136549,"rho":0.0020159534369185365,"breakevenPct":16.99179141777561},{"delta":0.55,"premium":0.7275679145916462,"strike":3.768058337106098,"iv":0.5636714244568374,"gamma":0.1708005422840977,"theta":-0.0011426937287843456,"vega":0.002153471272565934,"rho":0.0021954203571659067,"breakevenPct":15.27246799224985},{"delta":0.6,"premium":0.8095223312083739,"strike":3.6190503068938655,"iv":0.5700437600083254,"gamma":0.1578157547066479,"theta":-0.0010906733141210854,"vega":0.002006177350995319,"rho":0.0023748872774132764,"breakevenPct":13.55314456672409},{"delta":0.65,"premium":0.8914767478251018,"strike":3.4700422766816335,"iv":0.5764160955598133,"gamma":0.14483096712919813,"theta":-0.001038652899457825,"vega":0.0018588834294247039,"rho":0.0025543541976606465,"breakevenPct":11.833821141198332},{"delta":0.7,"premium":0.9734311644418295,"strike":3.321034246469401,"iv":0.5827884311113013,"gamma":0.13184617955174835,"theta":-0.0009866324847945646,"vega":0.001711589507854089,"rho":0.0027338211179080167,"breakevenPct":10.114497715672574},{"delta":0.75,"premium":1.0553855810585575,"strike":3.1720262162571684,"iv":0.5891607666627893,"gamma":0.11886139197429854,"theta":-0.0009346120701313042,"vega":0.0015642955862834736,"rho":0.002913288038155387,"breakevenPct":8.395174290146812},{"delta":0.8,"premium":1.1373399976752854,"strike":3.023018186044936,"iv":0.5955331022142772,"gamma":0.10587660439684876,"theta":-0.0008825916554680439,"vega":0.0014170016647128587,"rho":0.0030927549584027565,"breakevenPct":6.675850864621054},{"delta":0.85,"premium":1.219294414292013,"strike":2.8740101558327034,"iv":0.6019054377657652,"gamma":0.09289181681939898,"theta":-0.0008305712408047836,"vega":0.0012697077431422436,"rho":0.0032722218786501267,"breakevenPct":4.9565274390952965},{"delta":0.9,"premium":1.301248830908741,"strike":2.725002125620471,"iv":0.6082777733172532,"gamma":0.07990702924194917,"theta":-0.0007785508261415232,"vega":0.0011224138215716285,"rho":0.003451688798897497,"breakevenPct":3.237204013569535}],"put":[{"delta":0.2,"premium":0.43113555119925406,"strike":2.660387289140726,"iv":1.8227909532231252,"gamma":0.09657064243954806,"theta":-0.006012214551869626,"vega":0.0038910148235216306,"rho":-0.0019157880631854945,"breakevenPct":42.83969902714175},{"delta":0.25,"premium":0.5091226415612299,"strike":2.8832075473177996,"iv":1.7262489576780657,"gamma":0.11285915268340063,"theta":-0.005744384594548709,"vega":0.004006156268900523,"rho":-0.0023461203913795227,"breakevenPct":39.126028057523854},{"delta":0.3,"premium":0.5871097319232057,"strike":3.1060278054948736,"iv":1.6297069621330063,"gamma":0.1291476629272532,"theta":-0.005476554637227793,"vega":0.0041212977142794155,"rho":-0.0027764527195735505,"breakevenPct":35.41235708790596},{"delta":0.35,"premium":0.6650968222851814,"strike":3.328848063671947,"iv":1.5331649665879468,"gamma":0.14543617317110574,"theta":-0.005208724679906876,"vega":0.004236439159658307,"rho":-0.0032067850477675787,"breakevenPct":31.698686118288062},{"delta":0.4,"premium":0.7430839126471573,"strike":3.551668321849021,"iv":1.436622971042887,"gamma":0.16172468341495833,"theta":-0.004940894722585959,"vega":0.0043515806050372,"rho":-0.003637117375961608,"breakevenPct":27.98501514867016},{"delta":0.45,"premium":0.8210710030091332,"strike":3.7744885800260946,"iv":1.3400809754978273,"gamma":0.1780131936588109,"theta":-0.004673064765265042,"vega":0.0044667220504160925,"rho":-0.004067449704155636,"breakevenPct":24.271344179052267},{"delta":0.5,"premium":0.8990580933711089,"strike":3.9973088382031685,"iv":1.2435389799527679,"gamma":0.19430170390266344,"theta":-0.004405234807944126,"vega":0.004581863495794984,"rho":-0.004497782032349663,"breakevenPct":20.557673209434377},{"delta":0.55,"premium":0.9770451837330848,"strike":4.2201290963802425,"iv":1.1469969844077084,"gamma":0.21059021414651605,"theta":-0.004137404850623208,"vega":0.004697004941173877,"rho":-0.004928114360543693,"breakevenPct":16.844002239816472},{"delta":0.6,"premium":1.0550322740950606,"strike":4.4429493545573155,"iv":1.0504549888626489,"gamma":0.22687872439036857,"theta":-0.003869574893302292,"vega":0.00481214638655277,"rho":-0.00535844668873772,"breakevenPct":13.130331270198582},{"delta":0.65,"premium":1.1330193644570363,"strike":4.6657696127343895,"iv":0.9539129933175893,"gamma":0.24316723463422116,"theta":-0.0036017449359813753,"vega":0.004927287831931661,"rho":-0.0057887790169317485,"breakevenPct":9.416660300580688},{"delta":0.7,"premium":1.211006454819012,"strike":4.8885898709114635,"iv":0.8573709977725297,"gamma":0.2594557448780737,"theta":-0.0033339149786604586,"vega":0.005042429277310554,"rho":-0.006219111345125776,"breakevenPct":5.702989330962794},{"delta":0.75,"premium":1.6710407121591333,"strike":5.438584075165764,"iv":0.8794689847856914,"gamma":0.24082880512872473,"theta":-0.0031021517784471766,"vega":0.004784406681658403,"rho":-0.00724527431340648,"breakevenPct":3.3963240254710114},{"delta":0.8,"premium":2.5131221364774,"strike":6.315752225497292,"iv":1.0202069543570738,"gamma":0.18728641538617422,"theta":-0.0029064553353415293,"vega":0.004153220044975209,"rho":-0.00886726792177386,"breakevenPct":2.496664384105345},{"delta":0.85,"premium":3.355203560795665,"strike":7.192920375828817,"iv":1.1609449239284562,"gamma":0.1337440256436238,"theta":-0.0027107588922358826,"vega":0.0035220334082920165,"rho":-0.010489261530141236,"breakevenPct":1.5970047427396805}]},"raw":{"call":[{"delta":0.15,"premium":0.07193258165782332,"strike":4.960122578803958,"iv":0.5126927400449336,"gamma":0.274678842903696,"theta":-0.0015588570460904286,"vega":0.0033318226451308545,"rho":0.000759684995186946,"breakevenPct":29.02705539645592},{"delta":0.2,"premium":0.15388699827455118,"strike":4.811114548591725,"iv":0.5190650755964216,"gamma":0.26169405532624623,"theta":-0.0015068366314271683,"vega":0.0031845287235602393,"rho":0.0009391519154343161,"breakevenPct":27.307731970930163},{"delta":0.25,"premium":0.23584141489127902,"strike":4.662106518379493,"iv":0.5254374111479095,"gamma":0.24870926774879643,"theta":-0.0014548162167639079,"vega":0.0030372348019896242,"rho":0.0011186188356816862,"breakevenPct":25.588408545404405},{"delta":0.3,"premium":0.3177958315080068,"strike":4.513098488167261,"iv":0.5318097466993975,"gamma":0.23572448017134665,"theta":-0.0014027958021006475,"vega":0.002889940880419009,"rho":0.0012980857559290562,"breakevenPct":23.869085119878648},{"delta":0.35,"premium":0.3997502481247346,"strike":4.364090457955028,"iv":0.5381820822508855,"gamma":0.22273969259389687,"theta":-0.001350775387437387,"vega":0.0027426469588483944,"rho":0.001477552676176426,"breakevenPct":22.14976169435289},{"delta":0.4,"premium":0.48170466474146256,"strike":4.215082427742796,"iv":0.5445544178023735,"gamma":0.20975490501644706,"theta":-0.0012987549727741267,"vega":0.002595353037277779,"rho":0.0016570195964237962,"breakevenPct":20.430438268827125},{"delta":0.45,"premium":0.5636590813581904,"strike":4.066074397530563,"iv":0.5509267533538614,"gamma":0.19677011743899728,"theta":-0.0012467345581108663,"vega":0.002448059115707164,"rho":0.0018364865166711664,"breakevenPct":18.711114843301367},{"delta":0.5,"premium":0.6456134979749183,"strike":3.9170663673183306,"iv":0.5572990889053494,"gamma":0.1837853298615475,"theta":-0.0011947141434476062,"vega":0.002300765194136549,"rho":0.0020159534369185365,"breakevenPct":16.99179141777561},{"delta":0.55,"premium":0.7275679145916462,"strike":3.768058337106098,"iv":0.5636714244568374,"gamma":0.1708005422840977,"theta":-0.0011426937287843456,"vega":0.002153471272565934,"rho":0.0021954203571659067,"breakevenPct":15.27246799224985},{"delta":0.6,"premium":0.8095223312083739,"strike":3.6190503068938655,"iv":0.5700437600083254,"gamma":0.1578157547066479,"theta":-0.0010906733141210854,"vega":0.002006177350995319,"rho":0.0023748872774132764,"breakevenPct":13.55314456672409},{"delta":0.65,"premium":0.8914767478251018,"strike":3.4700422766816335,"iv":0.5764160955598133,"gamma":0.14483096712919813,"theta":-0.001038652899457825,"vega":0.0018588834294247039,"rho":0.0025543541976606465,"breakevenPct":11.833821141198332},{"delta":0.7,"premium":0.9734311644418295,"strike":3.321034246469401,"iv":0.5827884311113013,"gamma":0.13184617955174835,"theta":-0.0009866324847945646,"vega":0.001711589507854089,"rho":0.0027338211179080167,"breakevenPct":10.114497715672574},{"delta":0.75,"premium":1.0553855810585575,"strike":3.1720262162571684,"iv":0.5891607666627893,"gamma":0.11886139197429854,"theta":-0.0009346120701313042,"vega":0.0015642955862834736,"rho":0.002913288038155387,"breakevenPct":8.395174290146812},{"delta":0.8,"premium":1.1373399976752854,"strike":3.023018186044936,"iv":0.5955331022142772,"gamma":0.10587660439684876,"theta":-0.0008825916554680439,"vega":0.0014170016647128587,"rho":0.0030927549584027565,"breakevenPct":6.675850864621054},{"delta":0.85,"premium":1.219294414292013,"strike":2.8740101558327034,"iv":0.6019054377657652,"gamma":0.09289181681939898,"theta":-0.0008305712408047836,"vega":0.0012697077431422436,"rho":0.0032722218786501267,"breakevenPct":4.9565274390952965},{"delta":0.9,"premium":1.301248830908741,"strike":2.725002125620471,"iv":0.6082777733172532,"gamma":0.07990702924194917,"theta":-0.0007785508261415232,"vega":0.0011224138215716285,"rho":0.003451688798897497,"breakevenPct":3.237204013569535}],"put":[{"delta":0.2,"premium":0.43113555119925406,"strike":2.660387289140726,"iv":1.8227909532231252,"gamma":0.09657064243954806,"theta":-0.006012214551869626,"vega":0.0038910148235216306,"rho":-0.0019157880631854945,"breakevenPct":42.83969902714175},{"delta":0.25,"premium":0.5091226415612299,"strike":2.8832075473177996,"iv":1.7262489576780657,"gamma":0.11285915268340063,"theta":-0.005744384594548709,"vega":0.004006156268900523,"rho":-0.0023461203913795227,"breakevenPct":39.126028057523854},{"delta":0.3,"premium":0.5871097319232057,"strike":3.1060278054948736,"iv":1.6297069621330063,"gamma":0.1291476629272532,"theta":-0.005476554637227793,"vega":0.0041212977142794155,"rho":-0.0027764527195735505,"breakevenPct":35.41235708790596},{"delta":0.35,"premium":0.6650968222851814,"strike":3.328848063671947,"iv":1.5331649665879468,"gamma":0.14543617317110574,"theta":-0.005208724679906876,"vega":0.004236439159658307,"rho":-0.0032067850477675787,"breakevenPct":31.698686118288062},{"delta":0.4,"premium":0.7430839126471573,"strike":3.551668321849021,"iv":1.436622971042887,"gamma":0.16172468341495833,"theta":-0.004940894722585959,"vega":0.0043515806050372,"rho":-0.003637117375961608,"breakevenPct":27.98501514867016},{"delta":0.45,"premium":0.8210710030091332,"strike":3.7744885800260946,"iv":1.3400809754978273,"gamma":0.1780131936588109,"theta":-0.004673064765265042,"vega":0.0044667220504160925,"rho":-0.004067449704155636,"breakevenPct":24.271344179052267},{"delta":0.5,"premium":0.8990580933711089,"strike":3.9973088382031685,"iv":1.2435389799527679,"gamma":0.19430170390266344,"theta":-0.004405234807944126,"vega":0.004581863495794984,"rho":-0.004497782032349663,"breakevenPct":20.557673209434377},{"delta":0.55,"premium":0.9770451837330848,"strike":4.2201290963802425,"iv":1.1469969844077084,"gamma":0.21059021414651605,"theta":-0.004137404850623208,"vega":0.004697004941173877,"rho":-0.004928114360543693,"breakevenPct":16.844002239816472},{"delta":0.6,"premium":1.0550322740950606,"strike":4.4429493545573155,"iv":1.0504549888626489,"gamma":0.22687872439036857,"theta":-0.003869574893302292,"vega":0.00481214638655277,"rho":-0.00535844668873772,"breakevenPct":13.130331270198582},{"delta":0.65,"premium":1.1330193644570363,"strike":4.6657696127343895,"iv":0.9539129933175893,"gamma":0.24316723463422116,"theta":-0.0036017449359813753,"vega":0.004927287831931661,"rho":-0.0057887790169317485,"breakevenPct":9.416660300580688},{"delta":0.7,"premium":1.211006454819012,"strike":4.8885898709114635,"iv":0.8573709977725297,"gamma":0.2594557448780737,"theta":-0.0033339149786604586,"vega":0.005042429277310554,"rho":-0.006219111345125776,"breakevenPct":5.702989330962794},{"delta":0.75,"premium":1.6710407121591333,"strike":5.438584075165764,"iv":0.8794689847856914,"gamma":0.24082880512872473,"theta":-0.0031021517784471766,"vega":0.004784406681658403,"rho":-0.00724527431340648,"breakevenPct":3.3963240254710114},{"delta":0.8,"premium":2.5131221364774,"strike":6.315752225497292,"iv":1.0202069543570738,"gamma":0.18728641538617422,"theta":-0.0029064553353415293,"vega":0.004153220044975209,"rho":-0.00886726792177386,"breakevenPct":2.496664384105345},{"delta":0.85,"premium":3.355203560795665,"strike":7.192920375828817,"iv":1.1609449239284562,"gamma":0.1337440256436238,"theta":-0.0027107588922358826,"vega":0.0035220334082920165,"rho":-0.010489261530141236,"breakevenPct":1.5970047427396805}]}},"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"}}