{"symbol":"OSUR","url":"https://intraalpha.com/companies/OSUR","capturedAt":"2026-10-23T16:42:54.497Z","state":"partial","quote":{"symbol":"OSUR","last_price":4.065,"prev_close":3.8,"regular_close":4.07,"change":0.265,"change_pct":6.9737,"regular_change":0.27,"regular_change_pct":7.1053,"extended_change":-0.005,"extended_change_pct":-0.1229,"bid":4.06,"ask":4.07,"bid_size":700,"ask_size":3100,"volume":688434,"vwap":3.950385,"open":3.95,"high":4.07,"low":3.885,"close":4.07,"trade_count":3243,"last_trade_at":"2026-10-23T16:42:07.277874021Z","last_quote_at":"2026-10-23T16:42:39.958864785Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:47.054484834-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OSUR","fetched_at":"2026-10-23T16:42:50.294150+00:00","name":"OraSure Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"OraSure Technologies, Inc. develops, manufactures, markets, and sells oral fluid diagnostic products and sample collection devices in the United States, Europe, and internationally. The company is headquartered in Bethlehem, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":262081000,"ebitda":-61556000,"pe_ratio":null,"peg_ratio":6.19,"book_value":4.608,"dividend_per_share":null,"dividend_yield":null,"eps":-0.68,"revenue_ttm":112412000,"gross_profit_ttm":47926000,"profit_margin":-0.437,"operating_margin_ttm":-0.56,"return_on_assets_ttm":-0.11,"return_on_equity_ttm":-0.141,"quarterly_earnings_growth":0.296,"quarterly_revenue_growth":-0.019,"analyst_target_price":4,"analyst_number":0,"beta":1.024,"fifty_two_week_high":4.58,"fifty_two_week_low":2.08,"fifty_day_ma":3.721,"two_hundred_day_ma":3.471,"shares_outstanding":68969000,"forward_pe":40,"price_to_sales":2.331,"price_to_book":0.866,"ev_to_revenue":1.127,"ev_to_ebitda":2.222},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:50.294150+00:00"},"optionObservedAt":null,"bars":[{"c":3.825,"h":3.83,"l":3.76,"n":21,"o":3.82,"t":"2026-10-16T13:30:00Z","v":7915,"vw":3.819399},{"c":3.83,"h":3.83,"l":3.83,"n":7,"o":3.83,"t":"2026-10-16T13:35:00Z","v":567,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-16T13:40:00Z","v":234,"vw":3.83},{"c":3.8,"h":3.83,"l":3.8,"n":121,"o":3.83,"t":"2026-10-16T13:45:00Z","v":9557,"vw":3.815939},{"c":3.79,"h":3.8,"l":3.79,"n":14,"o":3.795,"t":"2026-10-16T13:50:00Z","v":991,"vw":3.797133},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-16T13:55:00Z","v":168,"vw":3.8},{"c":3.755,"h":3.79,"l":3.755,"n":132,"o":3.79,"t":"2026-10-16T14:00:00Z","v":29249,"vw":3.773644},{"c":3.735,"h":3.77,"l":3.735,"n":45,"o":3.76,"t":"2026-10-16T14:05:00Z","v":2789,"vw":3.7531},{"c":3.72,"h":3.73,"l":3.72,"n":43,"o":3.73,"t":"2026-10-16T14:10:00Z","v":2409,"vw":3.726049},{"c":3.715,"h":3.725,"l":3.715,"n":33,"o":3.72,"t":"2026-10-16T14:15:00Z","v":2529,"vw":3.718827},{"c":3.715,"h":3.715,"l":3.705,"n":23,"o":3.71,"t":"2026-10-16T14:20:00Z","v":1564,"vw":3.71},{"c":3.7,"h":3.705,"l":3.7,"n":18,"o":3.705,"t":"2026-10-16T14:25:00Z","v":945,"vw":3.700714},{"c":3.695,"h":3.695,"l":3.69,"n":18,"o":3.69,"t":"2026-10-16T14:30:00Z","v":1022,"vw":3.694276},{"c":3.7,"h":3.7,"l":3.695,"n":10,"o":3.695,"t":"2026-10-16T14:35:00Z","v":323,"vw":3.6975},{"c":3.695,"h":3.695,"l":3.695,"n":13,"o":3.695,"t":"2026-10-16T14:40:00Z","v":1487,"vw":3.695},{"c":3.7,"h":3.705,"l":3.695,"n":32,"o":3.695,"t":"2026-10-16T14:45:00Z","v":1807,"vw":3.700726},{"c":3.69,"h":3.695,"l":3.685,"n":28,"o":3.695,"t":"2026-10-16T14:50:00Z","v":1119,"vw":3.689167},{"c":3.6897,"h":3.695,"l":3.6897,"n":24,"o":3.695,"t":"2026-10-16T14:55:00Z","v":867,"vw":3.69129},{"c":3.69,"h":3.69,"l":3.69,"n":13,"o":3.69,"t":"2026-10-16T15:00:00Z","v":694,"vw":3.69},{"c":3.675,"h":3.68,"l":3.675,"n":25,"o":3.68,"t":"2026-10-16T15:05:00Z","v":1627,"vw":3.678846},{"c":3.675,"h":3.675,"l":3.675,"n":9,"o":3.675,"t":"2026-10-16T15:10:00Z","v":222,"vw":3.675},{"c":3.675,"h":3.705,"l":3.665,"n":112,"o":3.67,"t":"2026-10-16T15:15:00Z","v":19707,"vw":3.694525},{"c":3.67,"h":3.68,"l":3.67,"n":12,"o":3.68,"t":"2026-10-16T15:20:00Z","v":570,"vw":3.675},{"c":3.655,"h":3.675,"l":3.655,"n":70,"o":3.675,"t":"2026-10-16T15:25:00Z","v":3582,"vw":3.665095},{"c":3.66,"h":3.665,"l":3.655,"n":48,"o":3.66,"t":"2026-10-16T15:30:00Z","v":5276,"vw":3.660459},{"c":3.665,"h":3.665,"l":3.665,"n":11,"o":3.665,"t":"2026-10-16T15:35:00Z","v":774,"vw":3.665},{"c":3.66,"h":3.66,"l":3.66,"n":5,"o":3.66,"t":"2026-10-16T15:40:00Z","v":291,"vw":3.66},{"c":3.64,"h":3.655,"l":3.64,"n":22,"o":3.65,"t":"2026-10-16T15:45:00Z","v":2968,"vw":3.650509},{"c":3.63,"h":3.6485,"l":3.63,"n":22,"o":3.6485,"t":"2026-10-16T15:50:00Z","v":2628,"vw":3.637987},{"c":3.635,"h":3.635,"l":3.625,"n":37,"o":3.625,"t":"2026-10-16T15:55:00Z","v":2049,"vw":3.629806},{"c":3.65,"h":3.655,"l":3.645,"n":26,"o":3.645,"t":"2026-10-16T16:00:00Z","v":3163,"vw":3.649483},{"c":3.645,"h":3.6491,"l":3.64,"n":18,"o":3.645,"t":"2026-10-16T16:10:00Z","v":1682,"vw":3.646381},{"c":3.645,"h":3.645,"l":3.645,"n":8,"o":3.645,"t":"2026-10-16T16:15:00Z","v":392,"vw":3.645},{"c":3.66,"h":3.66,"l":3.65,"n":21,"o":3.65,"t":"2026-10-16T16:20:00Z","v":927,"vw":3.651667},{"c":3.645,"h":3.655,"l":3.645,"n":49,"o":3.655,"t":"2026-10-16T16:25:00Z","v":5123,"vw":3.648157},{"c":3.68,"h":3.68,"l":3.64,"n":31,"o":3.64,"t":"2026-10-16T16:30:00Z","v":3092,"vw":3.666121},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-16T16:35:00Z","v":134,"vw":3.68},{"c":3.675,"h":3.675,"l":3.675,"n":12,"o":3.675,"t":"2026-10-16T16:40:00Z","v":609,"vw":3.675},{"c":3.675,"h":3.675,"l":3.675,"n":4,"o":3.675,"t":"2026-10-16T16:45:00Z","v":227,"vw":3.675},{"c":3.6689,"h":3.67,"l":3.665,"n":26,"o":3.67,"t":"2026-10-16T16:50:00Z","v":1582,"vw":3.667733},{"c":3.655,"h":3.665,"l":3.655,"n":34,"o":3.665,"t":"2026-10-16T16:55:00Z","v":1716,"vw":3.661168},{"c":3.655,"h":3.655,"l":3.655,"n":8,"o":3.655,"t":"2026-10-16T17:00:00Z","v":473,"vw":3.655},{"c":3.655,"h":3.655,"l":3.655,"n":3,"o":3.655,"t":"2026-10-16T17:10:00Z","v":202,"vw":3.655},{"c":3.655,"h":3.655,"l":3.65,"n":19,"o":3.655,"t":"2026-10-16T17:15:00Z","v":1010,"vw":3.652887},{"c":3.65,"h":3.655,"l":3.65,"n":10,"o":3.655,"t":"2026-10-16T17:20:00Z","v":394,"vw":3.653333},{"c":3.6299,"h":3.65,"l":3.625,"n":80,"o":3.65,"t":"2026-10-16T17:25:00Z","v":7781,"vw":3.641397},{"c":3.635,"h":3.635,"l":3.625,"n":25,"o":3.625,"t":"2026-10-16T17:30:00Z","v":1604,"vw":3.630392},{"c":3.63,"h":3.63,"l":3.63,"n":11,"o":3.63,"t":"2026-10-16T17:35:00Z","v":461,"vw":3.63},{"c":3.635,"h":3.635,"l":3.63,"n":16,"o":3.63,"t":"2026-10-16T17:40:00Z","v":1468,"vw":3.634428},{"c":3.695,"h":3.695,"l":3.635,"n":84,"o":3.635,"t":"2026-10-16T17:45:00Z","v":18590,"vw":3.659006},{"c":3.685,"h":3.695,"l":3.68,"n":71,"o":3.695,"t":"2026-10-16T17:50:00Z","v":3692,"vw":3.691312},{"c":3.675,"h":3.685,"l":3.675,"n":40,"o":3.685,"t":"2026-10-16T17:55:00Z","v":2426,"vw":3.681233},{"c":3.655,"h":3.67,"l":3.655,"n":20,"o":3.67,"t":"2026-10-16T18:00:00Z","v":1165,"vw":3.663309},{"c":3.655,"h":3.655,"l":3.655,"n":24,"o":3.655,"t":"2026-10-16T18:05:00Z","v":1077,"vw":3.655},{"c":3.645,"h":3.655,"l":3.645,"n":65,"o":3.655,"t":"2026-10-16T18:10:00Z","v":4885,"vw":3.648029},{"c":3.65,"h":3.65,"l":3.645,"n":19,"o":3.645,"t":"2026-10-16T18:15:00Z","v":1220,"vw":3.648334},{"c":3.645,"h":3.645,"l":3.645,"n":12,"o":3.645,"t":"2026-10-16T18:20:00Z","v":567,"vw":3.645},{"c":3.645,"h":3.645,"l":3.645,"n":7,"o":3.645,"t":"2026-10-16T18:30:00Z","v":124,"vw":3.645},{"c":3.645,"h":3.645,"l":3.645,"n":8,"o":3.645,"t":"2026-10-16T18:35:00Z","v":187,"vw":3.645},{"c":3.64,"h":3.645,"l":3.635,"n":52,"o":3.64,"t":"2026-10-16T18:40:00Z","v":2785,"vw":3.639162},{"c":3.645,"h":3.645,"l":3.645,"n":4,"o":3.645,"t":"2026-10-16T18:45:00Z","v":104,"vw":3.645},{"c":3.63,"h":3.64,"l":3.63,"n":18,"o":3.64,"t":"2026-10-16T18:50:00Z","v":896,"vw":3.6375},{"c":3.635,"h":3.635,"l":3.63,"n":28,"o":3.635,"t":"2026-10-16T18:55:00Z","v":1176,"vw":3.634501},{"c":3.635,"h":3.635,"l":3.635,"n":13,"o":3.635,"t":"2026-10-16T19:00:00Z","v":904,"vw":3.635},{"c":3.635,"h":3.635,"l":3.635,"n":10,"o":3.635,"t":"2026-10-16T19:05:00Z","v":660,"vw":3.635},{"c":3.63,"h":3.63,"l":3.63,"n":9,"o":3.63,"t":"2026-10-16T19:10:00Z","v":280,"vw":3.63},{"c":3.635,"h":3.635,"l":3.635,"n":7,"o":3.635,"t":"2026-10-16T19:15:00Z","v":308,"vw":3.635},{"c":3.64,"h":3.645,"l":3.635,"n":56,"o":3.635,"t":"2026-10-16T19:20:00Z","v":3601,"vw":3.639804},{"c":3.645,"h":3.645,"l":3.64,"n":29,"o":3.645,"t":"2026-10-16T19:25:00Z","v":1055,"vw":3.642786},{"c":3.645,"h":3.645,"l":3.645,"n":8,"o":3.645,"t":"2026-10-16T19:30:00Z","v":375,"vw":3.645},{"c":3.635,"h":3.645,"l":3.62,"n":105,"o":3.645,"t":"2026-10-16T19:35:00Z","v":15223,"vw":3.63547},{"c":3.63,"h":3.635,"l":3.63,"n":20,"o":3.635,"t":"2026-10-16T19:40:00Z","v":1270,"vw":3.634462},{"c":3.615,"h":3.64,"l":3.615,"n":72,"o":3.63,"t":"2026-10-16T19:45:00Z","v":6620,"vw":3.622088},{"c":3.61,"h":3.62,"l":3.61,"n":65,"o":3.615,"t":"2026-10-16T19:50:00Z","v":4839,"vw":3.61435},{"c":3.62,"h":3.63,"l":3.61,"n":474,"o":3.615,"t":"2026-10-16T19:55:00Z","v":39164,"vw":3.621633},{"c":3.61,"h":3.61,"l":3.61,"n":7,"o":3.61,"t":"2026-10-16T20:00:00Z","v":57422,"vw":3.61},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-16T20:20:00Z","v":137,"vw":3.84},{"c":3.61,"h":3.61,"l":3.61,"n":6,"o":3.61,"t":"2026-10-19T13:30:00Z","v":4314,"vw":3.61},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-19T13:35:00Z","v":103,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":17,"o":3.62,"t":"2026-10-19T13:40:00Z","v":1212,"vw":3.62},{"c":3.62,"h":3.621,"l":3.62,"n":17,"o":3.62,"t":"2026-10-19T13:45:00Z","v":1828,"vw":3.620627},{"c":3.6,"h":3.62,"l":3.6,"n":38,"o":3.62,"t":"2026-10-19T13:50:00Z","v":2527,"vw":3.608692},{"c":3.605,"h":3.605,"l":3.605,"n":13,"o":3.605,"t":"2026-10-19T13:55:00Z","v":676,"vw":3.605},{"c":3.605,"h":3.605,"l":3.605,"n":19,"o":3.605,"t":"2026-10-19T14:00:00Z","v":1144,"vw":3.605},{"c":3.605,"h":3.605,"l":3.6,"n":32,"o":3.605,"t":"2026-10-19T14:05:00Z","v":1639,"vw":3.602538},{"c":3.605,"h":3.615,"l":3.605,"n":25,"o":3.61,"t":"2026-10-19T14:15:00Z","v":2135,"vw":3.611316},{"c":3.595,"h":3.605,"l":3.595,"n":18,"o":3.605,"t":"2026-10-19T14:20:00Z","v":1189,"vw":3.602931},{"c":3.595,"h":3.605,"l":3.595,"n":8,"o":3.6,"t":"2026-10-19T14:25:00Z","v":424,"vw":3.60125},{"c":3.595,"h":3.595,"l":3.59,"n":18,"o":3.593,"t":"2026-10-19T14:30:00Z","v":1177,"vw":3.594181},{"c":3.595,"h":3.595,"l":3.595,"n":11,"o":3.595,"t":"2026-10-19T14:35:00Z","v":472,"vw":3.595},{"c":3.59,"h":3.595,"l":3.59,"n":6,"o":3.595,"t":"2026-10-19T14:40:00Z","v":594,"vw":3.594},{"c":3.595,"h":3.595,"l":3.595,"n":2,"o":3.595,"t":"2026-10-19T14:45:00Z","v":107,"vw":3.595},{"c":3.595,"h":3.595,"l":3.59,"n":16,"o":3.595,"t":"2026-10-19T14:50:00Z","v":808,"vw":3.59375},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-10-19T14:55:00Z","v":109,"vw":3.59},{"c":3.595,"h":3.6,"l":3.59,"n":38,"o":3.59,"t":"2026-10-19T15:00:00Z","v":5302,"vw":3.596347},{"c":3.595,"h":3.595,"l":3.595,"n":23,"o":3.595,"t":"2026-10-19T15:05:00Z","v":1348,"vw":3.595},{"c":3.595,"h":3.595,"l":3.59,"n":31,"o":3.595,"t":"2026-10-19T15:10:00Z","v":2516,"vw":3.593125},{"c":3.605,"h":3.605,"l":3.595,"n":111,"o":3.6,"t":"2026-10-19T15:15:00Z","v":7746,"vw":3.601954},{"c":3.605,"h":3.61,"l":3.605,"n":23,"o":3.605,"t":"2026-10-19T15:20:00Z","v":1450,"vw":3.605402},{"c":3.605,"h":3.605,"l":3.605,"n":9,"o":3.605,"t":"2026-10-19T15:25:00Z","v":385,"vw":3.605},{"c":3.605,"h":3.605,"l":3.605,"n":15,"o":3.605,"t":"2026-10-19T15:30:00Z","v":897,"vw":3.605},{"c":3.615,"h":3.615,"l":3.6012,"n":24,"o":3.6012,"t":"2026-10-19T15:35:00Z","v":1661,"vw":3.608721},{"c":3.615,"h":3.615,"l":3.615,"n":22,"o":3.615,"t":"2026-10-19T15:40:00Z","v":1485,"vw":3.615},{"c":3.62,"h":3.62,"l":3.61,"n":22,"o":3.615,"t":"2026-10-19T15:45:00Z","v":1347,"vw":3.6145},{"c":3.635,"h":3.635,"l":3.62,"n":47,"o":3.62,"t":"2026-10-19T15:50:00Z","v":3516,"vw":3.6308},{"c":3.645,"h":3.645,"l":3.635,"n":33,"o":3.635,"t":"2026-10-19T15:55:00Z","v":5489,"vw":3.643235},{"c":3.645,"h":3.645,"l":3.645,"n":30,"o":3.645,"t":"2026-10-19T16:00:00Z","v":3780,"vw":3.645},{"c":3.645,"h":3.645,"l":3.645,"n":15,"o":3.645,"t":"2026-10-19T16:05:00Z","v":989,"vw":3.645},{"c":3.655,"h":3.655,"l":3.645,"n":31,"o":3.645,"t":"2026-10-19T16:10:00Z","v":8404,"vw":3.654312},{"c":3.655,"h":3.66,"l":3.655,"n":10,"o":3.66,"t":"2026-10-19T16:15:00Z","v":416,"vw":3.656667},{"c":3.655,"h":3.66,"l":3.655,"n":36,"o":3.655,"t":"2026-10-19T16:20:00Z","v":1415,"vw":3.655537},{"c":3.655,"h":3.655,"l":3.655,"n":22,"o":3.655,"t":"2026-10-19T16:25:00Z","v":749,"vw":3.655},{"c":3.655,"h":3.67,"l":3.655,"n":77,"o":3.66,"t":"2026-10-19T16:30:00Z","v":10866,"vw":3.659124},{"c":3.655,"h":3.655,"l":3.655,"n":13,"o":3.655,"t":"2026-10-19T16:35:00Z","v":849,"vw":3.655},{"c":3.665,"h":3.665,"l":3.655,"n":57,"o":3.655,"t":"2026-10-19T16:40:00Z","v":2698,"vw":3.662778},{"c":3.655,"h":3.665,"l":3.65,"n":132,"o":3.665,"t":"2026-10-19T16:45:00Z","v":12129,"vw":3.662875},{"c":3.655,"h":3.655,"l":3.655,"n":12,"o":3.655,"t":"2026-10-19T16:50:00Z","v":444,"vw":3.655},{"c":3.665,"h":3.665,"l":3.655,"n":53,"o":3.655,"t":"2026-10-19T16:55:00Z","v":4305,"vw":3.662763},{"c":3.665,"h":3.665,"l":3.665,"n":47,"o":3.665,"t":"2026-10-19T17:00:00Z","v":3158,"vw":3.665},{"c":3.665,"h":3.665,"l":3.665,"n":23,"o":3.665,"t":"2026-10-19T17:05:00Z","v":1591,"vw":3.665},{"c":3.665,"h":3.67,"l":3.66,"n":67,"o":3.665,"t":"2026-10-19T17:10:00Z","v":11330,"vw":3.668853},{"c":3.675,"h":3.68,"l":3.665,"n":54,"o":3.665,"t":"2026-10-19T17:15:00Z","v":4076,"vw":3.672178},{"c":3.675,"h":3.675,"l":3.6706,"n":14,"o":3.6706,"t":"2026-10-19T17:20:00Z","v":1498,"vw":3.671871},{"c":3.675,"h":3.6789,"l":3.6716,"n":23,"o":3.675,"t":"2026-10-19T17:25:00Z","v":1136,"vw":3.676569},{"c":3.6791,"h":3.6791,"l":3.675,"n":23,"o":3.675,"t":"2026-10-19T17:30:00Z","v":1894,"vw":3.676795},{"c":3.675,"h":3.675,"l":3.675,"n":12,"o":3.675,"t":"2026-10-19T17:35:00Z","v":363,"vw":3.675},{"c":3.675,"h":3.675,"l":3.675,"n":10,"o":3.675,"t":"2026-10-19T17:40:00Z","v":382,"vw":3.675},{"c":3.675,"h":3.675,"l":3.67,"n":24,"o":3.67,"t":"2026-10-19T17:45:00Z","v":1297,"vw":3.673638},{"c":3.675,"h":3.675,"l":3.675,"n":13,"o":3.675,"t":"2026-10-19T17:50:00Z","v":781,"vw":3.675},{"c":3.675,"h":3.675,"l":3.675,"n":10,"o":3.675,"t":"2026-10-19T17:55:00Z","v":377,"vw":3.675},{"c":3.675,"h":3.675,"l":3.675,"n":13,"o":3.675,"t":"2026-10-19T18:00:00Z","v":619,"vw":3.675},{"c":3.675,"h":3.675,"l":3.675,"n":10,"o":3.675,"t":"2026-10-19T18:05:00Z","v":472,"vw":3.675},{"c":3.675,"h":3.675,"l":3.67,"n":19,"o":3.675,"t":"2026-10-19T18:10:00Z","v":880,"vw":3.674167},{"c":3.675,"h":3.675,"l":3.6701,"n":28,"o":3.675,"t":"2026-10-19T18:15:00Z","v":1602,"vw":3.673521},{"c":3.665,"h":3.675,"l":3.665,"n":114,"o":3.675,"t":"2026-10-19T18:20:00Z","v":13670,"vw":3.67063},{"c":3.66,"h":3.665,"l":3.66,"n":20,"o":3.665,"t":"2026-10-19T18:25:00Z","v":611,"vw":3.663},{"c":3.665,"h":3.665,"l":3.665,"n":21,"o":3.665,"t":"2026-10-19T18:30:00Z","v":1034,"vw":3.665},{"c":3.665,"h":3.665,"l":3.665,"n":9,"o":3.665,"t":"2026-10-19T18:35:00Z","v":520,"vw":3.665},{"c":3.665,"h":3.665,"l":3.66,"n":19,"o":3.665,"t":"2026-10-19T18:40:00Z","v":1049,"vw":3.663087},{"c":3.665,"h":3.665,"l":3.665,"n":7,"o":3.665,"t":"2026-10-19T18:45:00Z","v":118,"vw":3.665},{"c":3.665,"h":3.665,"l":3.665,"n":14,"o":3.665,"t":"2026-10-19T18:50:00Z","v":804,"vw":3.665},{"c":3.665,"h":3.665,"l":3.665,"n":44,"o":3.665,"t":"2026-10-19T18:55:00Z","v":8554,"vw":3.665},{"c":3.665,"h":3.665,"l":3.665,"n":57,"o":3.665,"t":"2026-10-19T19:00:00Z","v":6324,"vw":3.665},{"c":3.665,"h":3.665,"l":3.6612,"n":19,"o":3.6612,"t":"2026-10-19T19:05:00Z","v":983,"vw":3.662982},{"c":3.665,"h":3.665,"l":3.665,"n":30,"o":3.665,"t":"2026-10-19T19:10:00Z","v":941,"vw":3.665},{"c":3.675,"h":3.675,"l":3.665,"n":58,"o":3.665,"t":"2026-10-19T19:15:00Z","v":6448,"vw":3.669306},{"c":3.675,"h":3.675,"l":3.67,"n":61,"o":3.67,"t":"2026-10-19T19:20:00Z","v":5330,"vw":3.672965},{"c":3.69,"h":3.69,"l":3.67,"n":119,"o":3.675,"t":"2026-10-19T19:25:00Z","v":34128,"vw":3.675412},{"c":3.675,"h":3.69,"l":3.675,"n":110,"o":3.69,"t":"2026-10-19T19:30:00Z","v":10102,"vw":3.68356},{"c":3.665,"h":3.67,"l":3.66,"n":74,"o":3.67,"t":"2026-10-19T19:35:00Z","v":5914,"vw":3.668847},{"c":3.675,"h":3.675,"l":3.665,"n":38,"o":3.665,"t":"2026-10-19T19:40:00Z","v":4944,"vw":3.67036},{"c":3.68,"h":3.68,"l":3.675,"n":32,"o":3.675,"t":"2026-10-19T19:45:00Z","v":2727,"vw":3.675241},{"c":3.69,"h":3.69,"l":3.67,"n":122,"o":3.67,"t":"2026-10-19T19:50:00Z","v":11413,"vw":3.677957},{"c":3.7,"h":3.7,"l":3.67,"n":540,"o":3.69,"t":"2026-10-19T19:55:00Z","v":314869,"vw":3.688671},{"c":3.68,"h":3.68,"l":3.68,"n":11,"o":3.68,"t":"2026-10-19T20:00:00Z","v":79871,"vw":3.68},{"c":3.4762,"h":3.4762,"l":3.4762,"n":1,"o":3.4762,"t":"2026-10-20T12:40:00Z","v":200,"vw":3.4762},{"c":3.685,"h":3.74,"l":3.685,"n":66,"o":3.7,"t":"2026-10-20T13:30:00Z","v":12470,"vw":3.703269},{"c":3.685,"h":3.685,"l":3.685,"n":19,"o":3.685,"t":"2026-10-20T13:35:00Z","v":1276,"vw":3.685},{"c":3.69,"h":3.69,"l":3.68,"n":21,"o":3.682,"t":"2026-10-20T13:40:00Z","v":2374,"vw":3.688671},{"c":3.695,"h":3.7076,"l":3.695,"n":41,"o":3.7,"t":"2026-10-20T13:45:00Z","v":3836,"vw":3.70079},{"c":3.695,"h":3.695,"l":3.68,"n":5,"o":3.695,"t":"2026-10-20T13:50:00Z","v":631,"vw":3.6902},{"c":3.7,"h":3.7,"l":3.68,"n":10,"o":3.68,"t":"2026-10-20T13:55:00Z","v":2354,"vw":3.698636},{"c":3.695,"h":3.7,"l":3.69,"n":11,"o":3.7,"t":"2026-10-20T14:00:00Z","v":648,"vw":3.6975},{"c":3.695,"h":3.695,"l":3.685,"n":53,"o":3.685,"t":"2026-10-20T14:05:00Z","v":6925,"vw":3.692094},{"c":3.675,"h":3.68,"l":3.675,"n":10,"o":3.68,"t":"2026-10-20T14:10:00Z","v":1423,"vw":3.67952},{"c":3.69,"h":3.69,"l":3.675,"n":64,"o":3.68,"t":"2026-10-20T14:15:00Z","v":6069,"vw":3.683846},{"c":3.715,"h":3.715,"l":3.695,"n":30,"o":3.695,"t":"2026-10-20T14:20:00Z","v":3410,"vw":3.700932},{"c":3.71,"h":3.71,"l":3.705,"n":21,"o":3.71,"t":"2026-10-20T14:25:00Z","v":1022,"vw":3.708125},{"c":3.7,"h":3.72,"l":3.695,"n":69,"o":3.715,"t":"2026-10-20T14:30:00Z","v":9759,"vw":3.709864},{"c":3.705,"h":3.705,"l":3.7,"n":45,"o":3.7,"t":"2026-10-20T14:40:00Z","v":1819,"vw":3.702793},{"c":3.72,"h":3.725,"l":3.705,"n":62,"o":3.705,"t":"2026-10-20T14:45:00Z","v":5547,"vw":3.717231},{"c":3.715,"h":3.72,"l":3.715,"n":25,"o":3.715,"t":"2026-10-20T14:50:00Z","v":1134,"vw":3.716761},{"c":3.71,"h":3.71,"l":3.705,"n":36,"o":3.71,"t":"2026-10-20T14:55:00Z","v":2215,"vw":3.708265},{"c":3.715,"h":3.715,"l":3.715,"n":6,"o":3.715,"t":"2026-10-20T15:05:00Z","v":453,"vw":3.715},{"c":3.695,"h":3.715,"l":3.695,"n":72,"o":3.715,"t":"2026-10-20T15:10:00Z","v":9274,"vw":3.705338},{"c":3.705,"h":3.705,"l":3.7,"n":27,"o":3.7,"t":"2026-10-20T15:15:00Z","v":1724,"vw":3.700414},{"c":3.7,"h":3.7,"l":3.7,"n":13,"o":3.7,"t":"2026-10-20T15:20:00Z","v":1371,"vw":3.7},{"c":3.705,"h":3.705,"l":3.705,"n":2,"o":3.705,"t":"2026-10-20T15:25:00Z","v":112,"vw":3.705},{"c":3.715,"h":3.72,"l":3.7,"n":123,"o":3.7,"t":"2026-10-20T15:30:00Z","v":17588,"vw":3.702372},{"c":3.725,"h":3.725,"l":3.715,"n":23,"o":3.715,"t":"2026-10-20T15:35:00Z","v":1345,"vw":3.719523},{"c":3.725,"h":3.725,"l":3.725,"n":9,"o":3.725,"t":"2026-10-20T15:40:00Z","v":2959,"vw":3.725},{"c":3.725,"h":3.725,"l":3.725,"n":3,"o":3.725,"t":"2026-10-20T15:45:00Z","v":102,"vw":3.725},{"c":3.725,"h":3.725,"l":3.725,"n":10,"o":3.725,"t":"2026-10-20T15:50:00Z","v":413,"vw":3.725},{"c":3.72,"h":3.725,"l":3.72,"n":24,"o":3.725,"t":"2026-10-20T15:55:00Z","v":1169,"vw":3.722312},{"c":3.725,"h":3.726,"l":3.715,"n":58,"o":3.72,"t":"2026-10-20T16:00:00Z","v":3126,"vw":3.720689},{"c":3.735,"h":3.735,"l":3.73,"n":23,"o":3.73,"t":"2026-10-20T16:05:00Z","v":2205,"vw":3.730964},{"c":3.735,"h":3.735,"l":3.73,"n":55,"o":3.735,"t":"2026-10-20T16:15:00Z","v":2406,"vw":3.731642},{"c":3.745,"h":3.745,"l":3.735,"n":23,"o":3.735,"t":"2026-10-20T16:25:00Z","v":1686,"vw":3.741658},{"c":3.745,"h":3.745,"l":3.745,"n":14,"o":3.745,"t":"2026-10-20T16:30:00Z","v":623,"vw":3.745},{"c":3.745,"h":3.745,"l":3.745,"n":12,"o":3.745,"t":"2026-10-20T16:35:00Z","v":486,"vw":3.745},{"c":3.74,"h":3.745,"l":3.74,"n":30,"o":3.745,"t":"2026-10-20T16:45:00Z","v":245,"vw":3.7425},{"c":3.74,"h":3.74,"l":3.74,"n":14,"o":3.74,"t":"2026-10-20T16:50:00Z","v":307,"vw":3.74},{"c":3.745,"h":3.745,"l":3.745,"n":3,"o":3.745,"t":"2026-10-20T16:55:00Z","v":141,"vw":3.745},{"c":3.745,"h":3.755,"l":3.745,"n":39,"o":3.745,"t":"2026-10-20T17:00:00Z","v":6610,"vw":3.749742},{"c":3.7505,"h":3.7505,"l":3.7505,"n":5,"o":3.7505,"t":"2026-10-20T17:10:00Z","v":2529,"vw":3.7505},{"c":3.755,"h":3.755,"l":3.755,"n":3,"o":3.755,"t":"2026-10-20T17:15:00Z","v":106,"vw":3.755},{"c":3.755,"h":3.755,"l":3.75,"n":24,"o":3.75,"t":"2026-10-20T17:20:00Z","v":1471,"vw":3.752767},{"c":3.755,"h":3.755,"l":3.755,"n":27,"o":3.755,"t":"2026-10-20T17:25:00Z","v":911,"vw":3.755},{"c":3.755,"h":3.76,"l":3.755,"n":10,"o":3.76,"t":"2026-10-20T17:30:00Z","v":778,"vw":3.758333},{"c":3.765,"h":3.765,"l":3.755,"n":35,"o":3.755,"t":"2026-10-20T17:35:00Z","v":2083,"vw":3.760661},{"c":3.765,"h":3.765,"l":3.765,"n":12,"o":3.765,"t":"2026-10-20T17:40:00Z","v":415,"vw":3.765},{"c":3.765,"h":3.77,"l":3.765,"n":7,"o":3.77,"t":"2026-10-20T17:45:00Z","v":339,"vw":3.766667},{"c":3.77,"h":3.77,"l":3.765,"n":29,"o":3.765,"t":"2026-10-20T17:50:00Z","v":1788,"vw":3.769004},{"c":3.785,"h":3.785,"l":3.78,"n":43,"o":3.78,"t":"2026-10-20T17:55:00Z","v":2508,"vw":3.782227},{"c":3.785,"h":3.785,"l":3.785,"n":3,"o":3.785,"t":"2026-10-20T18:00:00Z","v":313,"vw":3.785},{"c":3.785,"h":3.785,"l":3.785,"n":27,"o":3.785,"t":"2026-10-20T18:10:00Z","v":2695,"vw":3.785},{"c":3.785,"h":3.785,"l":3.775,"n":50,"o":3.78,"t":"2026-10-20T18:15:00Z","v":4064,"vw":3.78144},{"c":3.78,"h":3.78,"l":3.775,"n":74,"o":3.78,"t":"2026-10-20T18:20:00Z","v":6086,"vw":3.778981},{"c":3.775,"h":3.775,"l":3.77,"n":13,"o":3.77,"t":"2026-10-20T18:25:00Z","v":836,"vw":3.774366},{"c":3.77,"h":3.77,"l":3.77,"n":9,"o":3.77,"t":"2026-10-20T18:35:00Z","v":440,"vw":3.77},{"c":3.775,"h":3.775,"l":3.77,"n":20,"o":3.77,"t":"2026-10-20T18:40:00Z","v":877,"vw":3.773729},{"c":3.765,"h":3.78,"l":3.765,"n":111,"o":3.775,"t":"2026-10-20T18:45:00Z","v":19679,"vw":3.772754},{"c":3.765,"h":3.765,"l":3.765,"n":24,"o":3.765,"t":"2026-10-20T18:50:00Z","v":850,"vw":3.765},{"c":3.765,"h":3.765,"l":3.765,"n":23,"o":3.765,"t":"2026-10-20T18:55:00Z","v":781,"vw":3.765},{"c":3.755,"h":3.77,"l":3.75,"n":529,"o":3.765,"t":"2026-10-20T19:00:00Z","v":70640,"vw":3.758544},{"c":3.765,"h":3.765,"l":3.76,"n":39,"o":3.76,"t":"2026-10-20T19:05:00Z","v":4781,"vw":3.760163},{"c":3.76,"h":3.7623,"l":3.76,"n":22,"o":3.7623,"t":"2026-10-20T19:10:00Z","v":1216,"vw":3.761004},{"c":3.76,"h":3.765,"l":3.76,"n":25,"o":3.7601,"t":"2026-10-20T19:15:00Z","v":1161,"vw":3.7606},{"c":3.76,"h":3.765,"l":3.76,"n":25,"o":3.76,"t":"2026-10-20T19:20:00Z","v":863,"vw":3.761},{"c":3.77,"h":3.77,"l":3.76,"n":53,"o":3.76,"t":"2026-10-20T19:25:00Z","v":5796,"vw":3.769237},{"c":3.77,"h":3.775,"l":3.77,"n":17,"o":3.775,"t":"2026-10-20T19:30:00Z","v":664,"vw":3.77327},{"c":3.765,"h":3.775,"l":3.755,"n":138,"o":3.775,"t":"2026-10-20T19:35:00Z","v":21971,"vw":3.762057},{"c":3.761,"h":3.765,"l":3.76,"n":40,"o":3.765,"t":"2026-10-20T19:40:00Z","v":1285,"vw":3.761375},{"c":3.765,"h":3.765,"l":3.76,"n":64,"o":3.76,"t":"2026-10-20T19:45:00Z","v":10546,"vw":3.760465},{"c":3.75,"h":3.765,"l":3.75,"n":288,"o":3.765,"t":"2026-10-20T19:50:00Z","v":29025,"vw":3.759746},{"c":3.745,"h":3.755,"l":3.74,"n":441,"o":3.75,"t":"2026-10-20T19:55:00Z","v":38083,"vw":3.747466},{"c":3.745,"h":3.745,"l":3.745,"n":7,"o":3.745,"t":"2026-10-20T20:00:00Z","v":44578,"vw":3.745},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-21T08:00:00Z","v":100,"vw":3.75},{"c":3.7991,"h":3.7991,"l":3.742,"n":68,"o":3.75,"t":"2026-10-21T13:30:00Z","v":15366,"vw":3.766762},{"c":3.83,"h":3.83,"l":3.785,"n":67,"o":3.798,"t":"2026-10-21T13:35:00Z","v":10958,"vw":3.805563},{"c":3.87,"h":3.87,"l":3.82,"n":114,"o":3.83,"t":"2026-10-21T13:40:00Z","v":24039,"vw":3.837409},{"c":3.855,"h":3.88,"l":3.855,"n":73,"o":3.87,"t":"2026-10-21T13:45:00Z","v":5666,"vw":3.869539},{"c":3.85,"h":3.87,"l":3.8478,"n":73,"o":3.86,"t":"2026-10-21T13:50:00Z","v":13447,"vw":3.853513},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-21T13:55:00Z","v":100,"vw":3.85},{"c":3.835,"h":3.85,"l":3.835,"n":35,"o":3.85,"t":"2026-10-21T14:00:00Z","v":827,"vw":3.843697},{"c":3.825,"h":3.83,"l":3.825,"n":49,"o":3.83,"t":"2026-10-21T14:05:00Z","v":4541,"vw":3.826538},{"c":3.83,"h":3.83,"l":3.825,"n":65,"o":3.825,"t":"2026-10-21T14:10:00Z","v":5121,"vw":3.825962},{"c":3.84,"h":3.84,"l":3.835,"n":25,"o":3.835,"t":"2026-10-21T14:15:00Z","v":1873,"vw":3.835335},{"c":3.835,"h":3.845,"l":3.835,"n":72,"o":3.835,"t":"2026-10-21T14:20:00Z","v":11017,"vw":3.840031},{"c":3.845,"h":3.845,"l":3.835,"n":31,"o":3.84,"t":"2026-10-21T14:25:00Z","v":1733,"vw":3.841329},{"c":3.825,"h":3.845,"l":3.825,"n":96,"o":3.845,"t":"2026-10-21T14:30:00Z","v":50692,"vw":3.835472},{"c":3.83,"h":3.83,"l":3.825,"n":19,"o":3.825,"t":"2026-10-21T14:35:00Z","v":1115,"vw":3.82885},{"c":3.825,"h":3.83,"l":3.825,"n":13,"o":3.83,"t":"2026-10-21T14:40:00Z","v":1149,"vw":3.828837},{"c":3.825,"h":3.825,"l":3.825,"n":16,"o":3.825,"t":"2026-10-21T14:45:00Z","v":648,"vw":3.825},{"c":3.825,"h":3.825,"l":3.825,"n":22,"o":3.825,"t":"2026-10-21T14:50:00Z","v":819,"vw":3.825},{"c":3.815,"h":3.825,"l":3.815,"n":79,"o":3.825,"t":"2026-10-21T14:55:00Z","v":3477,"vw":3.818706},{"c":3.815,"h":3.815,"l":3.815,"n":5,"o":3.815,"t":"2026-10-21T15:10:00Z","v":221,"vw":3.815},{"c":3.815,"h":3.82,"l":3.815,"n":38,"o":3.815,"t":"2026-10-21T15:15:00Z","v":4634,"vw":3.815155},{"c":3.815,"h":3.815,"l":3.815,"n":9,"o":3.815,"t":"2026-10-21T15:20:00Z","v":384,"vw":3.815},{"c":3.825,"h":3.825,"l":3.815,"n":92,"o":3.815,"t":"2026-10-21T15:25:00Z","v":12246,"vw":3.820779},{"c":3.815,"h":3.825,"l":3.815,"n":50,"o":3.825,"t":"2026-10-21T15:30:00Z","v":3517,"vw":3.824013},{"c":3.815,"h":3.815,"l":3.815,"n":9,"o":3.815,"t":"2026-10-21T15:35:00Z","v":295,"vw":3.815},{"c":3.815,"h":3.82,"l":3.815,"n":13,"o":3.82,"t":"2026-10-21T15:40:00Z","v":610,"vw":3.816479},{"c":3.815,"h":3.82,"l":3.815,"n":10,"o":3.82,"t":"2026-10-21T15:45:00Z","v":305,"vw":3.8175},{"c":3.82,"h":3.82,"l":3.82,"n":7,"o":3.82,"t":"2026-10-21T15:50:00Z","v":174,"vw":3.82},{"c":3.82,"h":3.82,"l":3.815,"n":21,"o":3.82,"t":"2026-10-21T15:55:00Z","v":950,"vw":3.816304},{"c":3.815,"h":3.815,"l":3.815,"n":12,"o":3.815,"t":"2026-10-21T16:00:00Z","v":431,"vw":3.815},{"c":3.815,"h":3.815,"l":3.815,"n":5,"o":3.815,"t":"2026-10-21T16:05:00Z","v":170,"vw":3.815},{"c":3.815,"h":3.82,"l":3.815,"n":27,"o":3.82,"t":"2026-10-21T16:10:00Z","v":1033,"vw":3.816667},{"c":3.815,"h":3.82,"l":3.815,"n":25,"o":3.815,"t":"2026-10-21T16:20:00Z","v":1110,"vw":3.816191},{"c":3.815,"h":3.815,"l":3.815,"n":26,"o":3.815,"t":"2026-10-21T16:25:00Z","v":3516,"vw":3.815},{"c":3.815,"h":3.815,"l":3.815,"n":17,"o":3.815,"t":"2026-10-21T16:30:00Z","v":1712,"vw":3.815},{"c":3.83,"h":3.835,"l":3.815,"n":62,"o":3.815,"t":"2026-10-21T16:35:00Z","v":4219,"vw":3.82566},{"c":3.825,"h":3.825,"l":3.825,"n":25,"o":3.825,"t":"2026-10-21T16:40:00Z","v":1528,"vw":3.825},{"c":3.825,"h":3.8289,"l":3.825,"n":36,"o":3.825,"t":"2026-10-21T16:45:00Z","v":2159,"vw":3.825731},{"c":3.825,"h":3.83,"l":3.825,"n":33,"o":3.825,"t":"2026-10-21T16:50:00Z","v":1208,"vw":3.825745},{"c":3.825,"h":3.825,"l":3.825,"n":8,"o":3.825,"t":"2026-10-21T16:55:00Z","v":408,"vw":3.825},{"c":3.825,"h":3.825,"l":3.825,"n":9,"o":3.825,"t":"2026-10-21T17:00:00Z","v":350,"vw":3.825},{"c":3.825,"h":3.825,"l":3.825,"n":5,"o":3.825,"t":"2026-10-21T17:05:00Z","v":137,"vw":3.825},{"c":3.825,"h":3.825,"l":3.825,"n":19,"o":3.825,"t":"2026-10-21T17:10:00Z","v":866,"vw":3.825},{"c":3.82,"h":3.825,"l":3.82,"n":13,"o":3.825,"t":"2026-10-21T17:15:00Z","v":609,"vw":3.823333},{"c":3.825,"h":3.825,"l":3.82,"n":33,"o":3.825,"t":"2026-10-21T17:20:00Z","v":1616,"vw":3.824184},{"c":3.825,"h":3.825,"l":3.825,"n":14,"o":3.825,"t":"2026-10-21T17:25:00Z","v":941,"vw":3.825},{"c":3.815,"h":3.825,"l":3.81,"n":57,"o":3.825,"t":"2026-10-21T17:30:00Z","v":6672,"vw":3.819641},{"c":3.815,"h":3.815,"l":3.815,"n":38,"o":3.815,"t":"2026-10-21T17:35:00Z","v":6906,"vw":3.815},{"c":3.825,"h":3.825,"l":3.815,"n":58,"o":3.815,"t":"2026-10-21T17:40:00Z","v":6042,"vw":3.821207},{"c":3.835,"h":3.835,"l":3.828,"n":16,"o":3.828,"t":"2026-10-21T17:45:00Z","v":2463,"vw":3.829914},{"c":3.835,"h":3.84,"l":3.835,"n":26,"o":3.835,"t":"2026-10-21T17:50:00Z","v":6048,"vw":3.837997},{"c":3.845,"h":3.845,"l":3.835,"n":42,"o":3.835,"t":"2026-10-21T18:00:00Z","v":5853,"vw":3.837791},{"c":3.845,"h":3.85,"l":3.845,"n":39,"o":3.845,"t":"2026-10-21T18:05:00Z","v":3618,"vw":3.847814},{"c":3.845,"h":3.845,"l":3.845,"n":8,"o":3.845,"t":"2026-10-21T18:10:00Z","v":377,"vw":3.845},{"c":3.845,"h":3.845,"l":3.845,"n":9,"o":3.845,"t":"2026-10-21T18:15:00Z","v":322,"vw":3.845},{"c":3.845,"h":3.845,"l":3.845,"n":16,"o":3.845,"t":"2026-10-21T18:20:00Z","v":708,"vw":3.845},{"c":3.845,"h":3.845,"l":3.845,"n":14,"o":3.845,"t":"2026-10-21T18:25:00Z","v":1169,"vw":3.845},{"c":3.845,"h":3.845,"l":3.845,"n":7,"o":3.845,"t":"2026-10-21T18:30:00Z","v":327,"vw":3.845},{"c":3.845,"h":3.845,"l":3.845,"n":15,"o":3.845,"t":"2026-10-21T18:35:00Z","v":459,"vw":3.845},{"c":3.845,"h":3.845,"l":3.845,"n":11,"o":3.845,"t":"2026-10-21T18:40:00Z","v":420,"vw":3.845},{"c":3.845,"h":3.845,"l":3.84,"n":18,"o":3.845,"t":"2026-10-21T18:45:00Z","v":1005,"vw":3.843856},{"c":3.845,"h":3.845,"l":3.845,"n":21,"o":3.845,"t":"2026-10-21T18:50:00Z","v":884,"vw":3.845},{"c":3.835,"h":3.845,"l":3.835,"n":85,"o":3.845,"t":"2026-10-21T18:55:00Z","v":4841,"vw":3.838978},{"c":3.835,"h":3.835,"l":3.83,"n":76,"o":3.835,"t":"2026-10-21T19:00:00Z","v":8527,"vw":3.834689},{"c":3.83,"h":3.835,"l":3.825,"n":95,"o":3.835,"t":"2026-10-21T19:05:00Z","v":6554,"vw":3.828479},{"c":3.835,"h":3.835,"l":3.835,"n":11,"o":3.835,"t":"2026-10-21T19:10:00Z","v":259,"vw":3.835},{"c":3.835,"h":3.84,"l":3.835,"n":63,"o":3.835,"t":"2026-10-21T19:15:00Z","v":7665,"vw":3.839017},{"c":3.8412,"h":3.845,"l":3.835,"n":52,"o":3.835,"t":"2026-10-21T19:20:00Z","v":3555,"vw":3.84206},{"c":3.845,"h":3.845,"l":3.845,"n":23,"o":3.845,"t":"2026-10-21T19:25:00Z","v":1048,"vw":3.845},{"c":3.845,"h":3.85,"l":3.835,"n":116,"o":3.845,"t":"2026-10-21T19:30:00Z","v":22518,"vw":3.842701},{"c":3.845,"h":3.85,"l":3.8412,"n":32,"o":3.8412,"t":"2026-10-21T19:35:00Z","v":3352,"vw":3.844952},{"c":3.835,"h":3.845,"l":3.825,"n":131,"o":3.845,"t":"2026-10-21T19:40:00Z","v":14571,"vw":3.832113},{"c":3.84,"h":3.84,"l":3.835,"n":27,"o":3.835,"t":"2026-10-21T19:45:00Z","v":1287,"vw":3.836319},{"c":3.845,"h":3.85,"l":3.835,"n":131,"o":3.835,"t":"2026-10-21T19:50:00Z","v":8831,"vw":3.84364},{"c":3.855,"h":3.86,"l":3.84,"n":410,"o":3.84,"t":"2026-10-21T19:55:00Z","v":28883,"vw":3.849643},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-10-21T20:00:00Z","v":39418,"vw":3.86},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-22T08:20:00Z","v":700,"vw":3.95},{"c":3.89,"h":3.89,"l":3.85,"n":6,"o":3.85,"t":"2026-10-22T13:30:00Z","v":2999,"vw":3.851348},{"c":3.925,"h":3.93,"l":3.88,"n":170,"o":3.89,"t":"2026-10-22T13:35:00Z","v":21161,"vw":3.900945},{"c":3.905,"h":3.96,"l":3.8934,"n":99,"o":3.94,"t":"2026-10-22T13:40:00Z","v":23911,"vw":3.92214},{"c":3.88,"h":3.9,"l":3.88,"n":35,"o":3.89,"t":"2026-10-22T13:45:00Z","v":2881,"vw":3.890379},{"c":3.895,"h":3.895,"l":3.89,"n":87,"o":3.89,"t":"2026-10-22T13:50:00Z","v":2971,"vw":3.891135},{"c":3.89,"h":3.895,"l":3.89,"n":9,"o":3.895,"t":"2026-10-22T13:55:00Z","v":279,"vw":3.8925},{"c":3.895,"h":3.91,"l":3.895,"n":24,"o":3.9,"t":"2026-10-22T14:00:00Z","v":4125,"vw":3.906282},{"c":3.885,"h":3.895,"l":3.885,"n":44,"o":3.895,"t":"2026-10-22T14:05:00Z","v":2763,"vw":3.89},{"c":3.885,"h":3.885,"l":3.885,"n":9,"o":3.885,"t":"2026-10-22T14:10:00Z","v":695,"vw":3.885},{"c":3.885,"h":3.885,"l":3.88,"n":33,"o":3.885,"t":"2026-10-22T14:15:00Z","v":3019,"vw":3.881951},{"c":3.885,"h":3.885,"l":3.875,"n":53,"o":3.88,"t":"2026-10-22T14:20:00Z","v":3708,"vw":3.879836},{"c":3.875,"h":3.885,"l":3.875,"n":58,"o":3.885,"t":"2026-10-22T14:25:00Z","v":2513,"vw":3.88283},{"c":3.885,"h":3.89,"l":3.88,"n":115,"o":3.89,"t":"2026-10-22T14:30:00Z","v":8357,"vw":3.886593},{"c":3.905,"h":3.905,"l":3.88,"n":79,"o":3.885,"t":"2026-10-22T14:35:00Z","v":17305,"vw":3.896211},{"c":3.905,"h":3.916,"l":3.895,"n":189,"o":3.91,"t":"2026-10-22T14:40:00Z","v":45794,"vw":3.904044},{"c":3.915,"h":3.925,"l":3.91,"n":72,"o":3.91,"t":"2026-10-22T14:45:00Z","v":19821,"vw":3.92062},{"c":3.89,"h":3.915,"l":3.88,"n":324,"o":3.915,"t":"2026-10-22T14:50:00Z","v":47590,"vw":3.891391},{"c":3.875,"h":3.89,"l":3.87,"n":96,"o":3.89,"t":"2026-10-22T14:55:00Z","v":8908,"vw":3.885501},{"c":3.88,"h":3.885,"l":3.875,"n":38,"o":3.875,"t":"2026-10-22T15:00:00Z","v":4120,"vw":3.88},{"c":3.885,"h":3.885,"l":3.885,"n":10,"o":3.885,"t":"2026-10-22T15:05:00Z","v":636,"vw":3.885},{"c":3.875,"h":3.885,"l":3.875,"n":24,"o":3.885,"t":"2026-10-22T15:10:00Z","v":1411,"vw":3.88},{"c":3.885,"h":3.885,"l":3.875,"n":37,"o":3.875,"t":"2026-10-22T15:15:00Z","v":2992,"vw":3.880814},{"c":3.881,"h":3.885,"l":3.881,"n":14,"o":3.885,"t":"2026-10-22T15:20:00Z","v":879,"vw":3.881979},{"c":3.885,"h":3.8853,"l":3.875,"n":39,"o":3.8853,"t":"2026-10-22T15:25:00Z","v":2715,"vw":3.881768},{"c":3.87,"h":3.88,"l":3.87,"n":41,"o":3.88,"t":"2026-10-22T15:30:00Z","v":2086,"vw":3.87641},{"c":3.865,"h":3.865,"l":3.865,"n":2,"o":3.865,"t":"2026-10-22T15:35:00Z","v":251,"vw":3.865},{"c":3.85,"h":3.865,"l":3.85,"n":54,"o":3.86,"t":"2026-10-22T15:40:00Z","v":2206,"vw":3.858462},{"c":3.84,"h":3.845,"l":3.84,"n":64,"o":3.845,"t":"2026-10-22T15:45:00Z","v":3329,"vw":3.840652},{"c":3.845,"h":3.845,"l":3.845,"n":7,"o":3.845,"t":"2026-10-22T15:50:00Z","v":264,"vw":3.845},{"c":3.855,"h":3.855,"l":3.85,"n":41,"o":3.85,"t":"2026-10-22T15:55:00Z","v":1786,"vw":3.851},{"c":3.85,"h":3.855,"l":3.85,"n":56,"o":3.855,"t":"2026-10-22T16:00:00Z","v":2715,"vw":3.851592},{"c":3.85,"h":3.85,"l":3.845,"n":9,"o":3.845,"t":"2026-10-22T16:05:00Z","v":263,"vw":3.8475},{"c":3.845,"h":3.8491,"l":3.845,"n":51,"o":3.845,"t":"2026-10-22T16:10:00Z","v":3815,"vw":3.846168},{"c":3.845,"h":3.855,"l":3.845,"n":63,"o":3.845,"t":"2026-10-22T16:15:00Z","v":5141,"vw":3.850041},{"c":3.8484,"h":3.85,"l":3.845,"n":15,"o":3.845,"t":"2026-10-22T16:20:00Z","v":748,"vw":3.84758},{"c":3.8488,"h":3.85,"l":3.845,"n":13,"o":3.85,"t":"2026-10-22T16:25:00Z","v":1157,"vw":3.848614},{"c":3.845,"h":3.8495,"l":3.84,"n":22,"o":3.845,"t":"2026-10-22T16:30:00Z","v":1590,"vw":3.844541},{"c":3.83,"h":3.85,"l":3.83,"n":73,"o":3.845,"t":"2026-10-22T16:35:00Z","v":4526,"vw":3.838301},{"c":3.81,"h":3.825,"l":3.81,"n":29,"o":3.825,"t":"2026-10-22T16:40:00Z","v":3358,"vw":3.819357},{"c":3.79,"h":3.815,"l":3.79,"n":108,"o":3.815,"t":"2026-10-22T16:45:00Z","v":13432,"vw":3.805749},{"c":3.79,"h":3.8,"l":3.79,"n":54,"o":3.79,"t":"2026-10-22T16:50:00Z","v":2552,"vw":3.79244},{"c":3.79,"h":3.79,"l":3.79,"n":10,"o":3.79,"t":"2026-10-22T16:55:00Z","v":447,"vw":3.79},{"c":3.78,"h":3.79,"l":3.78,"n":48,"o":3.79,"t":"2026-10-22T17:00:00Z","v":2254,"vw":3.787224},{"c":3.765,"h":3.77,"l":3.765,"n":22,"o":3.77,"t":"2026-10-22T17:05:00Z","v":1067,"vw":3.76803},{"c":3.765,"h":3.765,"l":3.76,"n":11,"o":3.765,"t":"2026-10-22T17:10:00Z","v":897,"vw":3.764404},{"c":3.76,"h":3.765,"l":3.76,"n":10,"o":3.76,"t":"2026-10-22T17:15:00Z","v":564,"vw":3.761969},{"c":3.76,"h":3.765,"l":3.76,"n":14,"o":3.765,"t":"2026-10-22T17:25:00Z","v":444,"vw":3.763333},{"c":3.765,"h":3.765,"l":3.765,"n":15,"o":3.765,"t":"2026-10-22T17:30:00Z","v":466,"vw":3.765},{"c":3.76,"h":3.765,"l":3.76,"n":19,"o":3.765,"t":"2026-10-22T17:35:00Z","v":2300,"vw":3.76388},{"c":3.755,"h":3.765,"l":3.75,"n":62,"o":3.765,"t":"2026-10-22T17:40:00Z","v":8971,"vw":3.759993},{"c":3.785,"h":3.79,"l":3.755,"n":94,"o":3.755,"t":"2026-10-22T17:45:00Z","v":11444,"vw":3.770419},{"c":3.775,"h":3.78,"l":3.77,"n":44,"o":3.78,"t":"2026-10-22T17:50:00Z","v":2859,"vw":3.770915},{"c":3.77,"h":3.78,"l":3.77,"n":44,"o":3.775,"t":"2026-10-22T17:55:00Z","v":3643,"vw":3.775875},{"c":3.755,"h":3.765,"l":3.755,"n":26,"o":3.765,"t":"2026-10-22T18:00:00Z","v":1695,"vw":3.759667},{"c":3.765,"h":3.765,"l":3.76,"n":22,"o":3.76,"t":"2026-10-22T18:05:00Z","v":2455,"vw":3.761057},{"c":3.7601,"h":3.7601,"l":3.76,"n":20,"o":3.76,"t":"2026-10-22T18:10:00Z","v":1296,"vw":3.760041},{"c":3.775,"h":3.775,"l":3.765,"n":28,"o":3.765,"t":"2026-10-22T18:15:00Z","v":1584,"vw":3.769553},{"c":3.78,"h":3.78,"l":3.775,"n":8,"o":3.775,"t":"2026-10-22T18:20:00Z","v":481,"vw":3.77875},{"c":3.77,"h":3.775,"l":3.77,"n":12,"o":3.775,"t":"2026-10-22T18:25:00Z","v":734,"vw":3.771689},{"c":3.775,"h":3.775,"l":3.765,"n":68,"o":3.775,"t":"2026-10-22T18:30:00Z","v":6223,"vw":3.770579},{"c":3.77,"h":3.77,"l":3.77,"n":11,"o":3.77,"t":"2026-10-22T18:35:00Z","v":285,"vw":3.77},{"c":3.77,"h":3.775,"l":3.77,"n":26,"o":3.775,"t":"2026-10-22T18:40:00Z","v":828,"vw":3.770958},{"c":3.765,"h":3.765,"l":3.76,"n":10,"o":3.76,"t":"2026-10-22T18:45:00Z","v":282,"vw":3.7625},{"c":3.775,"h":3.775,"l":3.765,"n":45,"o":3.765,"t":"2026-10-22T18:50:00Z","v":3707,"vw":3.770447},{"c":3.8,"h":3.81,"l":3.77,"n":84,"o":3.77,"t":"2026-10-22T18:55:00Z","v":17038,"vw":3.800516},{"c":3.79,"h":3.795,"l":3.79,"n":52,"o":3.795,"t":"2026-10-22T19:00:00Z","v":9532,"vw":3.791524},{"c":3.795,"h":3.795,"l":3.795,"n":1,"o":3.795,"t":"2026-10-22T19:05:00Z","v":500,"vw":3.795},{"c":3.795,"h":3.795,"l":3.79,"n":22,"o":3.79,"t":"2026-10-22T19:10:00Z","v":2681,"vw":3.793571},{"c":3.795,"h":3.795,"l":3.79,"n":32,"o":3.79,"t":"2026-10-22T19:15:00Z","v":855,"vw":3.793792},{"c":3.805,"h":3.805,"l":3.8,"n":23,"o":3.8,"t":"2026-10-22T19:20:00Z","v":2580,"vw":3.801923},{"c":3.82,"h":3.82,"l":3.8,"n":57,"o":3.805,"t":"2026-10-22T19:25:00Z","v":4603,"vw":3.807349},{"c":3.815,"h":3.815,"l":3.815,"n":15,"o":3.815,"t":"2026-10-22T19:30:00Z","v":1124,"vw":3.815},{"c":3.815,"h":3.82,"l":3.81,"n":46,"o":3.815,"t":"2026-10-22T19:35:00Z","v":2075,"vw":3.816233},{"c":3.84,"h":3.84,"l":3.815,"n":95,"o":3.815,"t":"2026-10-22T19:40:00Z","v":9671,"vw":3.823642},{"c":3.835,"h":3.84,"l":3.83,"n":66,"o":3.835,"t":"2026-10-22T19:45:00Z","v":4557,"vw":3.835347},{"c":3.805,"h":3.85,"l":3.8,"n":188,"o":3.84,"t":"2026-10-22T19:50:00Z","v":20337,"vw":3.830356},{"c":3.81,"h":3.81,"l":3.8,"n":416,"o":3.805,"t":"2026-10-22T19:55:00Z","v":36835,"vw":3.808463},{"c":3.8,"h":3.8,"l":3.8,"n":12,"o":3.8,"t":"2026-10-22T20:00:00Z","v":80958,"vw":3.8},{"c":3.85,"h":3.85,"l":3.82,"n":3,"o":3.82,"t":"2026-10-23T11:05:00Z","v":3077,"vw":3.849},{"c":3.89,"h":3.91,"l":3.87,"n":13,"o":3.91,"t":"2026-10-23T11:20:00Z","v":6837,"vw":3.901451},{"c":3.89,"h":3.9,"l":3.89,"n":18,"o":3.89,"t":"2026-10-23T11:25:00Z","v":5116,"vw":3.8906},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-23T11:30:00Z","v":253,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-23T13:00:00Z","v":300,"vw":3.9},{"c":3.97,"h":3.97,"l":3.92,"n":156,"o":3.95,"t":"2026-10-23T13:30:00Z","v":61877,"vw":3.94234},{"c":3.965,"h":3.99,"l":3.95,"n":108,"o":3.98,"t":"2026-10-23T13:35:00Z","v":17963,"vw":3.973678},{"c":3.95,"h":3.9778,"l":3.95,"n":103,"o":3.965,"t":"2026-10-23T13:40:00Z","v":15537,"vw":3.969503},{"c":3.92,"h":3.96,"l":3.915,"n":79,"o":3.96,"t":"2026-10-23T13:45:00Z","v":5971,"vw":3.945432},{"c":3.96,"h":3.96,"l":3.92,"n":80,"o":3.92,"t":"2026-10-23T13:50:00Z","v":6874,"vw":3.946929},{"c":3.97,"h":3.97,"l":3.95,"n":38,"o":3.95,"t":"2026-10-23T13:55:00Z","v":2903,"vw":3.964594},{"c":3.975,"h":3.98,"l":3.955,"n":66,"o":3.965,"t":"2026-10-23T14:00:00Z","v":8877,"vw":3.96965},{"c":3.945,"h":3.9702,"l":3.92,"n":245,"o":3.9702,"t":"2026-10-23T14:05:00Z","v":102405,"vw":3.937461},{"c":3.96,"h":3.97,"l":3.94,"n":164,"o":3.945,"t":"2026-10-23T14:10:00Z","v":25455,"vw":3.947251},{"c":3.95,"h":3.965,"l":3.945,"n":76,"o":3.965,"t":"2026-10-23T14:15:00Z","v":4106,"vw":3.953056},{"c":3.94,"h":3.955,"l":3.94,"n":127,"o":3.955,"t":"2026-10-23T14:20:00Z","v":24725,"vw":3.950156},{"c":3.93,"h":3.935,"l":3.925,"n":37,"o":3.935,"t":"2026-10-23T14:25:00Z","v":2853,"vw":3.93125},{"c":3.945,"h":3.955,"l":3.94,"n":55,"o":3.94,"t":"2026-10-23T14:30:00Z","v":4171,"vw":3.94807},{"c":3.9,"h":3.94,"l":3.9,"n":153,"o":3.94,"t":"2026-10-23T14:35:00Z","v":66076,"vw":3.915183},{"c":3.89,"h":3.89,"l":3.885,"n":51,"o":3.89,"t":"2026-10-23T14:40:00Z","v":2713,"vw":3.889528},{"c":3.895,"h":3.895,"l":3.895,"n":14,"o":3.895,"t":"2026-10-23T14:45:00Z","v":435,"vw":3.895},{"c":3.895,"h":3.895,"l":3.895,"n":8,"o":3.895,"t":"2026-10-23T14:50:00Z","v":154,"vw":3.895},{"c":3.925,"h":3.94,"l":3.895,"n":159,"o":3.895,"t":"2026-10-23T14:55:00Z","v":60445,"vw":3.901632},{"c":3.925,"h":3.935,"l":3.925,"n":47,"o":3.925,"t":"2026-10-23T15:00:00Z","v":17900,"vw":3.925176},{"c":3.935,"h":3.935,"l":3.9237,"n":26,"o":3.9237,"t":"2026-10-23T15:05:00Z","v":2294,"vw":3.927504},{"c":3.945,"h":3.955,"l":3.925,"n":278,"o":3.935,"t":"2026-10-23T15:10:00Z","v":114091,"vw":3.942323},{"c":3.965,"h":3.965,"l":3.955,"n":48,"o":3.955,"t":"2026-10-23T15:15:00Z","v":5111,"vw":3.959715},{"c":3.965,"h":3.965,"l":3.955,"n":41,"o":3.965,"t":"2026-10-23T15:20:00Z","v":4332,"vw":3.962333},{"c":3.98,"h":3.98,"l":3.97,"n":23,"o":3.97,"t":"2026-10-23T15:25:00Z","v":2564,"vw":3.975106},{"c":3.975,"h":3.975,"l":3.975,"n":11,"o":3.975,"t":"2026-10-23T15:30:00Z","v":838,"vw":3.975},{"c":3.985,"h":3.985,"l":3.965,"n":93,"o":3.975,"t":"2026-10-23T15:35:00Z","v":8191,"vw":3.974042},{"c":4.015,"h":4.015,"l":3.99,"n":44,"o":3.99,"t":"2026-10-23T15:40:00Z","v":5086,"vw":4.001596},{"c":3.9989,"h":4.005,"l":3.985,"n":105,"o":4.005,"t":"2026-10-23T15:45:00Z","v":24527,"vw":3.995503},{"c":4.015,"h":4.03,"l":4.01,"n":85,"o":4.01,"t":"2026-10-23T15:50:00Z","v":10618,"vw":4.023228},{"c":4.06,"h":4.06,"l":4.015,"n":86,"o":4.015,"t":"2026-10-23T15:55:00Z","v":12381,"vw":4.031205},{"c":4.035,"h":4.0605,"l":4.035,"n":103,"o":4.06,"t":"2026-10-23T16:00:00Z","v":25645,"vw":4.053708},{"c":4.05,"h":4.055,"l":4.04,"n":24,"o":4.04,"t":"2026-10-23T16:05:00Z","v":1452,"vw":4.048331},{"c":4.055,"h":4.055,"l":4.055,"n":13,"o":4.055,"t":"2026-10-23T16:10:00Z","v":900,"vw":4.055},{"c":4.055,"h":4.055,"l":4.055,"n":12,"o":4.055,"t":"2026-10-23T16:15:00Z","v":974,"vw":4.055},{"c":4.025,"h":4.055,"l":4.025,"n":80,"o":4.055,"t":"2026-10-23T16:20:00Z","v":6297,"vw":4.039945},{"c":4.06,"h":4.06,"l":4.025,"n":112,"o":4.025,"t":"2026-10-23T16:25:00Z","v":9455,"vw":4.051017},{"c":4.065,"h":4.065,"l":4.055,"n":45,"o":4.055,"t":"2026-10-23T16:35:00Z","v":2586,"vw":4.060939},{"c":4.07,"h":4.07,"l":4.065,"n":27,"o":4.065,"t":"2026-10-23T16:40:00Z","v":1478,"vw":4.069113}],"history":[{"c":4.1,"h":4.145,"l":4.06,"n":3972,"o":4.13,"t":"2024-10-21T04:00:00Z","v":509298,"vw":4.090945},{"c":4.09,"h":4.15,"l":4.062,"n":4947,"o":4.1,"t":"2024-10-22T04:00:00Z","v":484372,"vw":4.112139},{"c":4.08,"h":4.11,"l":4.03,"n":4699,"o":4.08,"t":"2024-10-23T04:00:00Z","v":532574,"vw":4.06885},{"c":4.03,"h":4.11,"l":4,"n":5289,"o":4.11,"t":"2024-10-24T04:00:00Z","v":665560,"vw":4.037009},{"c":4.03,"h":4.055,"l":4.0111,"n":4639,"o":4.04,"t":"2024-10-25T04:00:00Z","v":444729,"vw":4.028477},{"c":4.16,"h":4.1982,"l":4.035,"n":6709,"o":4.05,"t":"2024-10-28T04:00:00Z","v":681535,"vw":4.125009},{"c":4.26,"h":4.26,"l":4.12,"n":6091,"o":4.14,"t":"2024-10-29T04:00:00Z","v":494900,"vw":4.208688},{"c":4.2,"h":4.29,"l":4.2,"n":4400,"o":4.27,"t":"2024-10-30T04:00:00Z","v":392512,"vw":4.233651},{"c":4.065,"h":4.2,"l":4.06,"n":4161,"o":4.2,"t":"2024-10-31T04:00:00Z","v":354724,"vw":4.085075},{"c":4.17,"h":4.195,"l":4.09,"n":5624,"o":4.11,"t":"2024-11-01T04:00:00Z","v":440339,"vw":4.15404},{"c":4.22,"h":4.295,"l":4.16,"n":4581,"o":4.18,"t":"2024-11-04T05:00:00Z","v":333769,"vw":4.222929},{"c":4.29,"h":4.315,"l":4.179,"n":6475,"o":4.2,"t":"2024-11-05T05:00:00Z","v":539014,"vw":4.270189},{"c":4.4,"h":4.56,"l":4.33,"n":6318,"o":4.5,"t":"2024-11-06T05:00:00Z","v":668465,"vw":4.388775},{"c":4.24,"h":4.6,"l":4.17,"n":8364,"o":4.6,"t":"2024-11-07T05:00:00Z","v":984230,"vw":4.330694},{"c":4.29,"h":4.355,"l":4.15,"n":6381,"o":4.21,"t":"2024-11-08T05:00:00Z","v":534677,"vw":4.27883},{"c":4.24,"h":4.365,"l":4.225,"n":6256,"o":4.32,"t":"2024-11-11T05:00:00Z","v":551883,"vw":4.272438},{"c":4.14,"h":4.31,"l":4.125,"n":7650,"o":4.22,"t":"2024-11-12T05:00:00Z","v":775684,"vw":4.179109},{"c":4.05,"h":4.2,"l":4.04,"n":5119,"o":4.18,"t":"2024-11-13T05:00:00Z","v":524469,"vw":4.083599},{"c":3.99,"h":4.08,"l":3.99,"n":5956,"o":4.03,"t":"2024-11-14T05:00:00Z","v":642608,"vw":4.022632},{"c":3.85,"h":4.05,"l":3.845,"n":6804,"o":4.03,"t":"2024-11-15T05:00:00Z","v":823579,"vw":3.899087},{"c":3.75,"h":3.905,"l":3.75,"n":6193,"o":3.86,"t":"2024-11-18T05:00:00Z","v":745632,"vw":3.790044},{"c":3.86,"h":3.97,"l":3.72,"n":6828,"o":3.79,"t":"2024-11-19T05:00:00Z","v":932776,"vw":3.882418},{"c":3.81,"h":3.885,"l":3.77,"n":6202,"o":3.84,"t":"2024-11-20T05:00:00Z","v":701997,"vw":3.80676},{"c":3.85,"h":3.91,"l":3.8,"n":6975,"o":3.8,"t":"2024-11-21T05:00:00Z","v":883849,"vw":3.864499},{"c":3.88,"h":3.93,"l":3.84,"n":6016,"o":3.87,"t":"2024-11-22T05:00:00Z","v":925433,"vw":3.898131},{"c":3.93,"h":4.025,"l":3.89,"n":6494,"o":3.9,"t":"2024-11-25T05:00:00Z","v":793498,"vw":3.953413},{"c":3.83,"h":3.96,"l":3.83,"n":5438,"o":3.93,"t":"2024-11-26T05:00:00Z","v":797786,"vw":3.852464},{"c":3.84,"h":3.9338,"l":3.82,"n":8240,"o":3.86,"t":"2024-11-27T05:00:00Z","v":1342633,"vw":3.859336},{"c":3.8,"h":3.905,"l":3.8,"n":3336,"o":3.89,"t":"2024-11-29T05:00:00Z","v":418137,"vw":3.839883},{"c":3.9,"h":4.01,"l":3.82,"n":7830,"o":3.88,"t":"2024-12-02T05:00:00Z","v":933833,"vw":3.918756},{"c":3.83,"h":3.89,"l":3.8,"n":6553,"o":3.87,"t":"2024-12-03T05:00:00Z","v":1163016,"vw":3.828691},{"c":3.87,"h":3.885,"l":3.745,"n":9185,"o":3.83,"t":"2024-12-04T05:00:00Z","v":1565380,"vw":3.810253},{"c":3.84,"h":3.94,"l":3.8,"n":7134,"o":3.88,"t":"2024-12-05T05:00:00Z","v":979918,"vw":3.856064},{"c":3.91,"h":4.0098,"l":3.85,"n":6068,"o":3.87,"t":"2024-12-06T05:00:00Z","v":773295,"vw":3.922865},{"c":3.96,"h":4.09,"l":3.92,"n":6816,"o":3.92,"t":"2024-12-09T05:00:00Z","v":795736,"vw":4.005276},{"c":3.81,"h":3.945,"l":3.78,"n":8147,"o":3.94,"t":"2024-12-10T05:00:00Z","v":1252959,"vw":3.827134},{"c":4.11,"h":4.175,"l":3.86,"n":7952,"o":3.87,"t":"2024-12-11T05:00:00Z","v":1093754,"vw":4.084317},{"c":4.08,"h":4.1183,"l":3.94,"n":6180,"o":4.07,"t":"2024-12-12T05:00:00Z","v":744978,"vw":4.065776},{"c":3.91,"h":4.085,"l":3.9,"n":6503,"o":4.08,"t":"2024-12-13T05:00:00Z","v":686627,"vw":3.947844},{"c":3.97,"h":4.14,"l":3.9,"n":6195,"o":3.92,"t":"2024-12-16T05:00:00Z","v":639618,"vw":4.015466},{"c":3.87,"h":4,"l":3.83,"n":6651,"o":3.97,"t":"2024-12-17T05:00:00Z","v":898572,"vw":3.875867},{"c":3.79,"h":3.96,"l":3.755,"n":7725,"o":3.91,"t":"2024-12-18T05:00:00Z","v":1034161,"vw":3.845922},{"c":3.79,"h":3.875,"l":3.78,"n":7733,"o":3.84,"t":"2024-12-19T05:00:00Z","v":1054975,"vw":3.808831},{"c":3.64,"h":3.83,"l":3.605,"n":10182,"o":3.7,"t":"2024-12-20T05:00:00Z","v":2232069,"vw":3.646156},{"c":3.62,"h":3.68,"l":3.58,"n":7083,"o":3.65,"t":"2024-12-23T05:00:00Z","v":1118825,"vw":3.623638},{"c":3.69,"h":3.7,"l":3.58,"n":3523,"o":3.64,"t":"2024-12-24T05:00:00Z","v":654498,"vw":3.648464},{"c":3.64,"h":3.66,"l":3.58,"n":5339,"o":3.66,"t":"2024-12-26T05:00:00Z","v":848251,"vw":3.623266},{"c":3.62,"h":3.69,"l":3.565,"n":4215,"o":3.65,"t":"2024-12-27T05:00:00Z","v":821854,"vw":3.60618},{"c":3.58,"h":3.62,"l":3.52,"n":4813,"o":3.57,"t":"2024-12-30T05:00:00Z","v":1006800,"vw":3.565187},{"c":3.61,"h":3.73,"l":3.6,"n":3583,"o":3.6,"t":"2024-12-31T05:00:00Z","v":528071,"vw":3.655003},{"c":3.54,"h":3.645,"l":3.52,"n":5505,"o":3.62,"t":"2025-01-02T05:00:00Z","v":924437,"vw":3.560822},{"c":3.69,"h":3.72,"l":3.54,"n":5841,"o":3.54,"t":"2025-01-03T05:00:00Z","v":895329,"vw":3.640612},{"c":3.74,"h":3.84,"l":3.71,"n":5708,"o":3.71,"t":"2025-01-06T05:00:00Z","v":751867,"vw":3.752809},{"c":3.78,"h":3.945,"l":3.73,"n":5937,"o":3.81,"t":"2025-01-07T05:00:00Z","v":993028,"vw":3.790847},{"c":3.71,"h":3.77,"l":3.65,"n":5716,"o":3.76,"t":"2025-01-08T05:00:00Z","v":790504,"vw":3.69694},{"c":3.62,"h":3.68,"l":3.58,"n":5956,"o":3.67,"t":"2025-01-10T05:00:00Z","v":980287,"vw":3.627848},{"c":3.7,"h":3.73,"l":3.575,"n":6059,"o":3.6,"t":"2025-01-13T05:00:00Z","v":552498,"vw":3.678256},{"c":3.67,"h":3.775,"l":3.61,"n":7302,"o":3.72,"t":"2025-01-14T05:00:00Z","v":1313723,"vw":3.648214},{"c":3.76,"h":3.79,"l":3.705,"n":3588,"o":3.78,"t":"2025-01-15T05:00:00Z","v":530525,"vw":3.745303},{"c":3.72,"h":3.795,"l":3.72,"n":5821,"o":3.73,"t":"2025-01-16T05:00:00Z","v":724068,"vw":3.745132},{"c":3.65,"h":3.77,"l":3.64,"n":4262,"o":3.76,"t":"2025-01-17T05:00:00Z","v":525962,"vw":3.680746},{"c":3.92,"h":3.93,"l":3.635,"n":6235,"o":3.64,"t":"2025-01-21T05:00:00Z","v":843394,"vw":3.846074},{"c":3.89,"h":3.975,"l":3.825,"n":6318,"o":3.95,"t":"2025-01-22T05:00:00Z","v":961164,"vw":3.893112},{"c":3.99,"h":4.01,"l":3.86,"n":4903,"o":3.88,"t":"2025-01-23T05:00:00Z","v":597171,"vw":3.96013},{"c":4.01,"h":4.09,"l":3.975,"n":4706,"o":4,"t":"2025-01-24T05:00:00Z","v":562349,"vw":4.027088},{"c":4.11,"h":4.14,"l":3.9899,"n":5783,"o":4,"t":"2025-01-27T05:00:00Z","v":770093,"vw":4.081844},{"c":3.91,"h":4.12,"l":3.895,"n":7411,"o":4.12,"t":"2025-01-28T05:00:00Z","v":1390888,"vw":3.978941},{"c":3.9,"h":3.95,"l":3.82,"n":5842,"o":3.89,"t":"2025-01-29T05:00:00Z","v":706895,"vw":3.891364},{"c":3.99,"h":4.09,"l":3.92,"n":7020,"o":3.93,"t":"2025-01-30T05:00:00Z","v":3251870,"vw":3.962209},{"c":4.02,"h":4.055,"l":3.95,"n":5805,"o":3.98,"t":"2025-01-31T05:00:00Z","v":866953,"vw":3.997478},{"c":3.91,"h":4.005,"l":3.9,"n":5807,"o":3.95,"t":"2025-02-03T05:00:00Z","v":723669,"vw":3.926926},{"c":4.01,"h":4.03,"l":3.865,"n":4563,"o":3.89,"t":"2025-02-04T05:00:00Z","v":386471,"vw":3.96324},{"c":3.99,"h":4.06,"l":3.97,"n":3192,"o":4.01,"t":"2025-02-05T05:00:00Z","v":252924,"vw":3.999013},{"c":3.91,"h":3.985,"l":3.88,"n":5356,"o":3.98,"t":"2025-02-06T05:00:00Z","v":686736,"vw":3.920961},{"c":3.82,"h":3.94,"l":3.765,"n":7272,"o":3.94,"t":"2025-02-07T05:00:00Z","v":948742,"vw":3.821281},{"c":3.86,"h":3.885,"l":3.75,"n":4696,"o":3.83,"t":"2025-02-10T05:00:00Z","v":643491,"vw":3.844312},{"c":3.82,"h":3.855,"l":3.79,"n":7733,"o":3.82,"t":"2025-02-11T05:00:00Z","v":681553,"vw":3.822397},{"c":3.74,"h":3.815,"l":3.73,"n":5458,"o":3.79,"t":"2025-02-12T05:00:00Z","v":592232,"vw":3.760558},{"c":3.89,"h":3.895,"l":3.76,"n":5437,"o":3.78,"t":"2025-02-13T05:00:00Z","v":478982,"vw":3.851303},{"c":3.93,"h":3.95,"l":3.855,"n":4624,"o":3.92,"t":"2025-02-14T05:00:00Z","v":356731,"vw":3.904267},{"c":3.96,"h":4.01,"l":3.88,"n":5742,"o":3.94,"t":"2025-02-18T05:00:00Z","v":627980,"vw":3.932632},{"c":3.94,"h":3.955,"l":3.895,"n":4693,"o":3.94,"t":"2025-02-19T05:00:00Z","v":504358,"vw":3.932564},{"c":3.88,"h":3.93,"l":3.85,"n":6161,"o":3.92,"t":"2025-02-20T05:00:00Z","v":706914,"vw":3.894849},{"c":3.8,"h":3.94,"l":3.795,"n":6899,"o":3.94,"t":"2025-02-21T05:00:00Z","v":1285007,"vw":3.830309},{"c":3.99,"h":4.08,"l":3.8,"n":5620,"o":3.84,"t":"2025-02-24T05:00:00Z","v":608204,"vw":3.982879},{"c":4,"h":4.01,"l":3.89,"n":6838,"o":3.99,"t":"2025-02-25T05:00:00Z","v":776918,"vw":3.969521},{"c":3.06,"h":3.37,"l":2.685,"n":20067,"o":3.3,"t":"2025-02-26T05:00:00Z","v":4870357,"vw":2.941685},{"c":3.13,"h":3.275,"l":3.05,"n":11944,"o":3.08,"t":"2025-02-27T05:00:00Z","v":1549908,"vw":3.137815},{"c":3.48,"h":3.56,"l":3.3601,"n":10204,"o":3.378,"t":"2025-02-28T05:00:00Z","v":1599373,"vw":3.46496},{"c":3.57,"h":3.705,"l":3.55,"n":10034,"o":3.58,"t":"2025-03-03T05:00:00Z","v":1153892,"vw":3.607657},{"c":3.37,"h":3.595,"l":3.35,"n":10653,"o":3.54,"t":"2025-03-04T05:00:00Z","v":1150696,"vw":3.45203},{"c":3.25,"h":3.4,"l":3.18,"n":6224,"o":3.37,"t":"2025-03-05T05:00:00Z","v":668045,"vw":3.251562},{"c":3.31,"h":3.32,"l":3.2,"n":6236,"o":3.21,"t":"2025-03-06T05:00:00Z","v":573747,"vw":3.273361},{"c":3.49,"h":3.51,"l":3.28,"n":6057,"o":3.31,"t":"2025-03-07T05:00:00Z","v":799396,"vw":3.438299},{"c":3.36,"h":3.54,"l":3.31,"n":8849,"o":3.45,"t":"2025-03-10T04:00:00Z","v":1105069,"vw":3.386569},{"c":3.38,"h":3.445,"l":3.345,"n":9303,"o":3.4,"t":"2025-03-11T04:00:00Z","v":936231,"vw":3.390648},{"c":3.48,"h":3.485,"l":3.34,"n":5725,"o":3.4,"t":"2025-03-12T04:00:00Z","v":532501,"vw":3.439246},{"c":3.41,"h":3.53,"l":3.36,"n":5282,"o":3.53,"t":"2025-03-13T04:00:00Z","v":560165,"vw":3.396971},{"c":3.51,"h":3.55,"l":3.44,"n":4006,"o":3.44,"t":"2025-03-14T04:00:00Z","v":380024,"vw":3.503057},{"c":3.57,"h":3.6365,"l":3.42,"n":5361,"o":3.5,"t":"2025-03-17T04:00:00Z","v":499706,"vw":3.583485},{"c":3.46,"h":3.54,"l":3.4,"n":5027,"o":3.54,"t":"2025-03-18T04:00:00Z","v":612044,"vw":3.449709},{"c":3.51,"h":3.52,"l":3.45,"n":4095,"o":3.45,"t":"2025-03-19T04:00:00Z","v":411782,"vw":3.493881},{"c":3.54,"h":3.545,"l":3.46,"n":4561,"o":3.48,"t":"2025-03-20T04:00:00Z","v":337686,"vw":3.522264},{"c":3.44,"h":3.47,"l":3.4,"n":5088,"o":3.47,"t":"2025-03-21T04:00:00Z","v":968592,"vw":3.442817},{"c":3.66,"h":4.22,"l":3.66,"n":11220,"o":3.8,"t":"2025-03-24T04:00:00Z","v":1502872,"vw":3.850011},{"c":3.49,"h":3.635,"l":3.47,"n":6373,"o":3.61,"t":"2025-03-25T04:00:00Z","v":764116,"vw":3.517441},{"c":3.39,"h":3.5,"l":3.34,"n":5572,"o":3.5,"t":"2025-03-26T04:00:00Z","v":835879,"vw":3.394058},{"c":3.49,"h":3.505,"l":3.36,"n":5327,"o":3.37,"t":"2025-03-27T04:00:00Z","v":494891,"vw":3.44931},{"c":3.43,"h":3.56,"l":3.385,"n":3982,"o":3.47,"t":"2025-03-28T04:00:00Z","v":428426,"vw":3.42149},{"c":3.37,"h":3.395,"l":3.33,"n":6743,"o":3.35,"t":"2025-03-31T04:00:00Z","v":1695346,"vw":3.363245},{"c":3.32,"h":3.37,"l":3.3,"n":5343,"o":3.36,"t":"2025-04-01T04:00:00Z","v":464023,"vw":3.325155},{"c":3.37,"h":3.38,"l":3.27,"n":4772,"o":3.27,"t":"2025-04-02T04:00:00Z","v":327108,"vw":3.35395},{"c":3.22,"h":3.305,"l":3.2,"n":5767,"o":3.25,"t":"2025-04-03T04:00:00Z","v":575198,"vw":3.240937},{"c":3.11,"h":3.17,"l":3.05,"n":7175,"o":3.11,"t":"2025-04-04T04:00:00Z","v":793830,"vw":3.105907},{"c":3.01,"h":3.24,"l":2.97,"n":9290,"o":3.01,"t":"2025-04-07T04:00:00Z","v":1002672,"vw":3.052076},{"c":2.93,"h":3.1,"l":2.86,"n":7405,"o":3.09,"t":"2025-04-08T04:00:00Z","v":1172231,"vw":2.942366},{"c":3.16,"h":3.24,"l":2.87,"n":8572,"o":2.88,"t":"2025-04-09T04:00:00Z","v":1075526,"vw":3.051709},{"c":2.94,"h":3.05,"l":2.86,"n":5519,"o":3.05,"t":"2025-04-10T04:00:00Z","v":722780,"vw":2.936215},{"c":2.93,"h":2.96,"l":2.885,"n":3280,"o":2.94,"t":"2025-04-11T04:00:00Z","v":388153,"vw":2.929769},{"c":3,"h":3.02,"l":2.925,"n":5704,"o":2.96,"t":"2025-04-14T04:00:00Z","v":421015,"vw":2.976938},{"c":2.93,"h":3.03,"l":2.93,"n":3670,"o":2.99,"t":"2025-04-15T04:00:00Z","v":355967,"vw":2.958354},{"c":2.92,"h":2.94,"l":2.865,"n":5396,"o":2.9,"t":"2025-04-16T04:00:00Z","v":586592,"vw":2.908013},{"c":2.99,"h":3.01,"l":2.9,"n":4338,"o":2.91,"t":"2025-04-17T04:00:00Z","v":704589,"vw":2.968696},{"c":2.87,"h":3,"l":2.85,"n":3492,"o":3,"t":"2025-04-21T04:00:00Z","v":449220,"vw":2.887506},{"c":2.96,"h":2.975,"l":2.84,"n":4007,"o":2.89,"t":"2025-04-22T04:00:00Z","v":406471,"vw":2.923044},{"c":3,"h":3.095,"l":2.99,"n":4472,"o":3.04,"t":"2025-04-23T04:00:00Z","v":457385,"vw":3.031925},{"c":3.03,"h":3.0382,"l":2.98,"n":3418,"o":3.02,"t":"2025-04-24T04:00:00Z","v":250954,"vw":3.021868},{"c":2.99,"h":3.01,"l":2.945,"n":3094,"o":3.01,"t":"2025-04-25T04:00:00Z","v":329134,"vw":2.979711},{"c":3.04,"h":3.09,"l":2.975,"n":4292,"o":3,"t":"2025-04-28T04:00:00Z","v":366183,"vw":3.019893},{"c":3.06,"h":3.075,"l":3.015,"n":4181,"o":3.03,"t":"2025-04-29T04:00:00Z","v":277818,"vw":3.052138},{"c":2.99,"h":3.02,"l":2.97,"n":3562,"o":3.01,"t":"2025-04-30T04:00:00Z","v":352414,"vw":2.99092},{"c":2.94,"h":3.035,"l":2.905,"n":2747,"o":2.98,"t":"2025-05-01T04:00:00Z","v":233406,"vw":2.958312},{"c":2.98,"h":3.04,"l":2.95,"n":3251,"o":2.96,"t":"2025-05-02T04:00:00Z","v":231554,"vw":2.998969},{"c":2.85,"h":2.945,"l":2.83,"n":4500,"o":2.94,"t":"2025-05-05T04:00:00Z","v":432061,"vw":2.864085},{"c":2.8,"h":2.855,"l":2.78,"n":4016,"o":2.84,"t":"2025-05-06T04:00:00Z","v":316474,"vw":2.819152},{"c":2.79,"h":2.815,"l":2.76,"n":5353,"o":2.81,"t":"2025-05-07T04:00:00Z","v":543256,"vw":2.783088},{"c":2.6,"h":2.73,"l":2.42,"n":9084,"o":2.69,"t":"2025-05-08T04:00:00Z","v":1063808,"vw":2.575265},{"c":2.51,"h":2.61,"l":2.5,"n":5376,"o":2.57,"t":"2025-05-09T04:00:00Z","v":675346,"vw":2.528212},{"c":2.67,"h":2.76,"l":2.545,"n":6770,"o":2.55,"t":"2025-05-12T04:00:00Z","v":721080,"vw":2.693288},{"c":2.65,"h":2.715,"l":2.64,"n":5325,"o":2.68,"t":"2025-05-13T04:00:00Z","v":457166,"vw":2.668388},{"c":2.49,"h":2.7299,"l":2.48,"n":6576,"o":2.7,"t":"2025-05-14T04:00:00Z","v":828569,"vw":2.521223},{"c":2.46,"h":2.48,"l":2.36,"n":7114,"o":2.47,"t":"2025-05-15T04:00:00Z","v":787242,"vw":2.445884},{"c":2.43,"h":2.505,"l":2.41,"n":6233,"o":2.46,"t":"2025-05-16T04:00:00Z","v":677497,"vw":2.458066},{"c":2.63,"h":2.66,"l":2.4,"n":9867,"o":2.42,"t":"2025-05-19T04:00:00Z","v":1520737,"vw":2.562914},{"c":2.8,"h":2.82,"l":2.62,"n":8386,"o":2.63,"t":"2025-05-20T04:00:00Z","v":848911,"vw":2.767204},{"c":2.545,"h":2.785,"l":2.51,"n":5440,"o":2.78,"t":"2025-05-21T04:00:00Z","v":735107,"vw":2.593302},{"c":2.565,"h":2.635,"l":2.495,"n":5955,"o":2.55,"t":"2025-05-22T04:00:00Z","v":632707,"vw":2.579119},{"c":2.52,"h":2.565,"l":2.465,"n":5294,"o":2.49,"t":"2025-05-23T04:00:00Z","v":700344,"vw":2.515483},{"c":2.77,"h":2.79,"l":2.54,"n":10224,"o":2.57,"t":"2025-05-27T04:00:00Z","v":1458292,"vw":2.713462},{"c":2.77,"h":2.82,"l":2.7209,"n":6830,"o":2.76,"t":"2025-05-28T04:00:00Z","v":700360,"vw":2.782323},{"c":2.84,"h":2.86,"l":2.705,"n":6253,"o":2.77,"t":"2025-05-29T04:00:00Z","v":561494,"vw":2.808331},{"c":2.88,"h":3.005,"l":2.795,"n":10677,"o":2.83,"t":"2025-05-30T04:00:00Z","v":1097939,"vw":2.936737},{"c":2.85,"h":2.9,"l":2.795,"n":8359,"o":2.85,"t":"2025-06-02T04:00:00Z","v":930572,"vw":2.854764},{"c":2.96,"h":2.97,"l":2.835,"n":5414,"o":2.85,"t":"2025-06-03T04:00:00Z","v":660715,"vw":2.933496},{"c":2.9,"h":3.015,"l":2.9,"n":5320,"o":2.96,"t":"2025-06-04T04:00:00Z","v":572692,"vw":2.958802},{"c":2.81,"h":2.9,"l":2.795,"n":4413,"o":2.9,"t":"2025-06-05T04:00:00Z","v":707493,"vw":2.831673},{"c":2.89,"h":2.955,"l":2.85,"n":8756,"o":2.88,"t":"2025-06-06T04:00:00Z","v":968536,"vw":2.909435},{"c":2.86,"h":2.94,"l":2.85,"n":3481,"o":2.91,"t":"2025-06-09T04:00:00Z","v":396594,"vw":2.875152},{"c":2.99,"h":3.02,"l":2.8646,"n":5774,"o":2.88,"t":"2025-06-10T04:00:00Z","v":854612,"vw":2.967428},{"c":2.92,"h":3.06,"l":2.89,"n":4999,"o":3,"t":"2025-06-11T04:00:00Z","v":511803,"vw":2.942337},{"c":2.93,"h":2.985,"l":2.87,"n":6411,"o":2.91,"t":"2025-06-12T04:00:00Z","v":771220,"vw":2.939866},{"c":2.95,"h":3.005,"l":2.84,"n":6022,"o":2.87,"t":"2025-06-13T04:00:00Z","v":840685,"vw":2.9469},{"c":2.88,"h":3.025,"l":2.865,"n":8928,"o":2.96,"t":"2025-06-16T04:00:00Z","v":1166093,"vw":2.923838},{"c":2.81,"h":3,"l":2.81,"n":7420,"o":2.85,"t":"2025-06-17T04:00:00Z","v":1237515,"vw":2.876629},{"c":2.88,"h":2.91,"l":2.78,"n":4833,"o":2.79,"t":"2025-06-18T04:00:00Z","v":847919,"vw":2.855785},{"c":3,"h":3.02,"l":2.88,"n":4680,"o":2.92,"t":"2025-06-20T04:00:00Z","v":848402,"vw":2.965593},{"c":3.03,"h":3.06,"l":2.98,"n":5178,"o":3,"t":"2025-06-23T04:00:00Z","v":459988,"vw":3.019016},{"c":3,"h":3.0914,"l":2.925,"n":6730,"o":3.07,"t":"2025-06-24T04:00:00Z","v":685116,"vw":3.003244},{"c":2.87,"h":3.03,"l":2.87,"n":9076,"o":2.98,"t":"2025-06-25T04:00:00Z","v":1601237,"vw":2.920801},{"c":3.02,"h":3.03,"l":2.85,"n":6317,"o":2.89,"t":"2025-06-26T04:00:00Z","v":798102,"vw":2.961475},{"c":3.01,"h":3.08,"l":2.98,"n":5373,"o":3.02,"t":"2025-06-27T04:00:00Z","v":914546,"vw":3.016565},{"c":3,"h":3.045,"l":2.98,"n":4868,"o":3.02,"t":"2025-06-30T04:00:00Z","v":503166,"vw":3.003327},{"c":3.01,"h":3.105,"l":2.92,"n":7031,"o":2.96,"t":"2025-07-01T04:00:00Z","v":701586,"vw":3.027235},{"c":3.06,"h":3.11,"l":3,"n":3898,"o":3.04,"t":"2025-07-02T04:00:00Z","v":460812,"vw":3.066807},{"c":3.08,"h":3.16,"l":3.06,"n":2805,"o":3.06,"t":"2025-07-03T04:00:00Z","v":304101,"vw":3.107909},{"c":3.05,"h":3.14,"l":3.05,"n":5585,"o":3.09,"t":"2025-07-07T04:00:00Z","v":559151,"vw":3.064833},{"c":3.04,"h":3.1,"l":3.02,"n":7554,"o":3.05,"t":"2025-07-08T04:00:00Z","v":637914,"vw":3.0462},{"c":3.03,"h":3.13,"l":3.005,"n":4317,"o":3.06,"t":"2025-07-09T04:00:00Z","v":482308,"vw":3.036856},{"c":3.05,"h":3.12,"l":3,"n":5384,"o":3,"t":"2025-07-10T04:00:00Z","v":723993,"vw":3.056801},{"c":3.1,"h":3.16,"l":3.04,"n":5919,"o":3.055,"t":"2025-07-11T04:00:00Z","v":682051,"vw":3.086293},{"c":3.07,"h":3.82,"l":3.01,"n":13959,"o":3.09,"t":"2025-07-14T04:00:00Z","v":3014424,"vw":3.276144},{"c":3.11,"h":3.155,"l":3.045,"n":7304,"o":3.11,"t":"2025-07-15T04:00:00Z","v":1084978,"vw":3.111897},{"c":3.19,"h":3.2,"l":3.0608,"n":4133,"o":3.15,"t":"2025-07-16T04:00:00Z","v":558162,"vw":3.143128},{"c":3.28,"h":3.31,"l":3.13,"n":5312,"o":3.18,"t":"2025-07-17T04:00:00Z","v":702770,"vw":3.256943},{"c":3.2,"h":3.31,"l":3.105,"n":7180,"o":3.31,"t":"2025-07-18T04:00:00Z","v":1385224,"vw":3.177823},{"c":3.25,"h":3.325,"l":3.23,"n":4698,"o":3.26,"t":"2025-07-21T04:00:00Z","v":538948,"vw":3.264034},{"c":3.45,"h":3.465,"l":3.275,"n":5604,"o":3.29,"t":"2025-07-22T04:00:00Z","v":702247,"vw":3.423503},{"c":3.3,"h":3.505,"l":3.295,"n":3701,"o":3.49,"t":"2025-07-23T04:00:00Z","v":410334,"vw":3.370601},{"c":3.32,"h":3.3399,"l":3.25,"n":4147,"o":3.28,"t":"2025-07-24T04:00:00Z","v":387375,"vw":3.307161},{"c":3.36,"h":3.39,"l":3.3,"n":3392,"o":3.34,"t":"2025-07-25T04:00:00Z","v":271013,"vw":3.3398},{"c":3.35,"h":3.425,"l":3.325,"n":5283,"o":3.38,"t":"2025-07-28T04:00:00Z","v":483014,"vw":3.361152},{"c":3.27,"h":3.43,"l":3.225,"n":3667,"o":3.38,"t":"2025-07-29T04:00:00Z","v":284942,"vw":3.294439},{"c":3.19,"h":3.29,"l":3.165,"n":4923,"o":3.26,"t":"2025-07-30T04:00:00Z","v":564210,"vw":3.223281},{"c":3.18,"h":3.26,"l":3.1501,"n":5874,"o":3.16,"t":"2025-07-31T04:00:00Z","v":598549,"vw":3.211645},{"c":3.01,"h":3.15,"l":3,"n":6482,"o":3.15,"t":"2025-08-01T04:00:00Z","v":928277,"vw":3.037485},{"c":3.12,"h":3.145,"l":3,"n":5763,"o":3,"t":"2025-08-04T04:00:00Z","v":579266,"vw":3.109327},{"c":3.12,"h":3.16,"l":3.06,"n":3497,"o":3.1,"t":"2025-08-05T04:00:00Z","v":421725,"vw":3.111909},{"c":2.855,"h":3.195,"l":2.74,"n":7781,"o":2.8,"t":"2025-08-06T04:00:00Z","v":1148665,"vw":2.929583},{"c":2.745,"h":2.86,"l":2.74,"n":5150,"o":2.85,"t":"2025-08-07T04:00:00Z","v":510008,"vw":2.789244},{"c":2.78,"h":2.79,"l":2.66,"n":9141,"o":2.72,"t":"2025-08-08T04:00:00Z","v":547602,"vw":2.741774},{"c":2.79,"h":2.8498,"l":2.76,"n":2310,"o":2.81,"t":"2025-08-11T04:00:00Z","v":295233,"vw":2.797104},{"c":2.8,"h":2.9,"l":2.745,"n":4428,"o":2.81,"t":"2025-08-12T04:00:00Z","v":518158,"vw":2.824396},{"c":2.85,"h":2.9599,"l":2.83,"n":3097,"o":2.84,"t":"2025-08-13T04:00:00Z","v":456031,"vw":2.885488},{"c":2.77,"h":2.875,"l":2.74,"n":3448,"o":2.82,"t":"2025-08-14T04:00:00Z","v":398696,"vw":2.769767},{"c":2.76,"h":2.82,"l":2.755,"n":2042,"o":2.79,"t":"2025-08-15T04:00:00Z","v":344075,"vw":2.773743},{"c":2.8,"h":2.86,"l":2.77,"n":2448,"o":2.77,"t":"2025-08-18T04:00:00Z","v":235328,"vw":2.812244},{"c":2.8,"h":2.83,"l":2.755,"n":4053,"o":2.8,"t":"2025-08-19T04:00:00Z","v":476644,"vw":2.790597},{"c":2.9,"h":2.93,"l":2.78,"n":5577,"o":2.82,"t":"2025-08-20T04:00:00Z","v":665643,"vw":2.863287},{"c":2.86,"h":2.92,"l":2.845,"n":3741,"o":2.87,"t":"2025-08-21T04:00:00Z","v":254197,"vw":2.865651},{"c":3,"h":3.01,"l":2.85,"n":3870,"o":2.86,"t":"2025-08-22T04:00:00Z","v":369913,"vw":2.968854},{"c":3.14,"h":3.2,"l":2.89,"n":10033,"o":3,"t":"2025-08-25T04:00:00Z","v":1544889,"vw":3.063649},{"c":3.48,"h":3.5,"l":3.125,"n":10169,"o":3.18,"t":"2025-08-26T04:00:00Z","v":1456914,"vw":3.36221},{"c":3.34,"h":3.54,"l":3.325,"n":7425,"o":3.48,"t":"2025-08-27T04:00:00Z","v":899254,"vw":3.415583},{"c":3.29,"h":3.345,"l":3.25,"n":5080,"o":3.34,"t":"2025-08-28T04:00:00Z","v":597810,"vw":3.287234},{"c":3.31,"h":3.36,"l":3.28,"n":5556,"o":3.31,"t":"2025-08-29T04:00:00Z","v":747287,"vw":3.322838},{"c":3.36,"h":3.46,"l":3.26,"n":7572,"o":3.27,"t":"2025-09-02T04:00:00Z","v":1100905,"vw":3.368099},{"c":3.14,"h":3.34,"l":3.13,"n":4380,"o":3.33,"t":"2025-09-03T04:00:00Z","v":559696,"vw":3.185764},{"c":3.15,"h":3.21,"l":3.115,"n":3650,"o":3.13,"t":"2025-09-04T04:00:00Z","v":458045,"vw":3.154956},{"c":3.23,"h":3.2584,"l":3.19,"n":2789,"o":3.19,"t":"2025-09-05T04:00:00Z","v":259837,"vw":3.229568},{"c":3.25,"h":3.27,"l":3.145,"n":3447,"o":3.21,"t":"2025-09-08T04:00:00Z","v":294348,"vw":3.221562},{"c":3.35,"h":3.379,"l":3.2601,"n":3661,"o":3.34,"t":"2025-09-09T04:00:00Z","v":470506,"vw":3.340682},{"c":3.26,"h":3.3858,"l":3.245,"n":3308,"o":3.36,"t":"2025-09-10T04:00:00Z","v":272297,"vw":3.2879},{"c":3.32,"h":3.35,"l":3.28,"n":3776,"o":3.28,"t":"2025-09-11T04:00:00Z","v":401652,"vw":3.32505},{"c":3.31,"h":3.37,"l":3.29,"n":3166,"o":3.33,"t":"2025-09-12T04:00:00Z","v":275330,"vw":3.322692},{"c":3.23,"h":3.34,"l":3.205,"n":3738,"o":3.31,"t":"2025-09-15T04:00:00Z","v":430226,"vw":3.25131},{"c":3.22,"h":3.3,"l":3.16,"n":3906,"o":3.23,"t":"2025-09-16T04:00:00Z","v":715726,"vw":3.221387},{"c":3.29,"h":3.4,"l":3.22,"n":4317,"o":3.23,"t":"2025-09-17T04:00:00Z","v":425281,"vw":3.318795},{"c":3.3,"h":3.35,"l":3.28,"n":4333,"o":3.32,"t":"2025-09-18T04:00:00Z","v":445395,"vw":3.308776},{"c":3.38,"h":3.39,"l":3.26,"n":4375,"o":3.31,"t":"2025-09-19T04:00:00Z","v":1078949,"vw":3.349731},{"c":3.32,"h":3.415,"l":3.31,"n":4771,"o":3.39,"t":"2025-09-22T04:00:00Z","v":499479,"vw":3.346227},{"c":3.28,"h":3.39,"l":3.25,"n":4488,"o":3.31,"t":"2025-09-23T04:00:00Z","v":446688,"vw":3.300146},{"c":3.23,"h":3.318,"l":3.22,"n":4556,"o":3.29,"t":"2025-09-24T04:00:00Z","v":623079,"vw":3.246059},{"c":3.19,"h":3.275,"l":3.15,"n":4947,"o":3.21,"t":"2025-09-25T04:00:00Z","v":615401,"vw":3.192049},{"c":3.2,"h":3.22,"l":3.15,"n":5501,"o":3.19,"t":"2025-09-26T04:00:00Z","v":721788,"vw":3.185931},{"c":3.18,"h":3.21,"l":3.09,"n":4694,"o":3.21,"t":"2025-09-29T04:00:00Z","v":674805,"vw":3.154451},{"c":3.21,"h":3.21,"l":3.135,"n":4313,"o":3.17,"t":"2025-09-30T04:00:00Z","v":486610,"vw":3.1683},{"c":3.15,"h":3.25,"l":3.1,"n":5138,"o":3.2,"t":"2025-10-01T04:00:00Z","v":579029,"vw":3.154051},{"c":3.13,"h":3.15,"l":3.105,"n":3781,"o":3.15,"t":"2025-10-02T04:00:00Z","v":298452,"vw":3.121575},{"c":3.18,"h":3.22,"l":3.14,"n":3142,"o":3.14,"t":"2025-10-03T04:00:00Z","v":281381,"vw":3.185788},{"c":3.2,"h":3.255,"l":3.14,"n":3576,"o":3.23,"t":"2025-10-06T04:00:00Z","v":348470,"vw":3.198953},{"c":3.16,"h":3.22,"l":3.13,"n":3839,"o":3.22,"t":"2025-10-07T04:00:00Z","v":409638,"vw":3.162501},{"c":3.24,"h":3.29,"l":3.13,"n":4000,"o":3.19,"t":"2025-10-08T04:00:00Z","v":290572,"vw":3.232359},{"c":3.12,"h":3.26,"l":3.105,"n":2888,"o":3.25,"t":"2025-10-09T04:00:00Z","v":320672,"vw":3.142863},{"c":2.95,"h":3.13,"l":2.95,"n":4697,"o":3.12,"t":"2025-10-10T04:00:00Z","v":574092,"vw":3.021532},{"c":3.01,"h":3.04,"l":2.94,"n":4497,"o":2.98,"t":"2025-10-13T04:00:00Z","v":540649,"vw":3.0055},{"c":3.05,"h":3.07,"l":2.96,"n":2669,"o":2.98,"t":"2025-10-14T04:00:00Z","v":324341,"vw":3.033237},{"c":3.06,"h":3.13,"l":3.02,"n":3639,"o":3.09,"t":"2025-10-15T04:00:00Z","v":520757,"vw":3.06691},{"c":3.06,"h":3.14,"l":3.01,"n":4114,"o":3.08,"t":"2025-10-16T04:00:00Z","v":391161,"vw":3.07373},{"c":3.02,"h":3.1,"l":3.01,"n":4122,"o":3.05,"t":"2025-10-17T04:00:00Z","v":510317,"vw":3.029541},{"c":3.04,"h":3.085,"l":3.02,"n":4631,"o":3.07,"t":"2025-10-20T04:00:00Z","v":525499,"vw":3.056189},{"c":2.97,"h":3.06,"l":2.935,"n":5392,"o":3.04,"t":"2025-10-21T04:00:00Z","v":613581,"vw":2.972009},{"c":2.87,"h":2.99,"l":2.86,"n":6485,"o":2.97,"t":"2025-10-22T04:00:00Z","v":731265,"vw":2.915728},{"c":2.88,"h":2.96,"l":2.86,"n":4219,"o":2.87,"t":"2025-10-23T04:00:00Z","v":353872,"vw":2.886154},{"c":2.96,"h":2.975,"l":2.87,"n":4560,"o":2.88,"t":"2025-10-24T04:00:00Z","v":510699,"vw":2.931404},{"c":2.89,"h":3,"l":2.89,"n":5057,"o":2.96,"t":"2025-10-27T04:00:00Z","v":539884,"vw":2.92077},{"c":2.87,"h":2.92,"l":2.855,"n":3854,"o":2.9,"t":"2025-10-28T04:00:00Z","v":434480,"vw":2.885582},{"c":2.79,"h":2.88,"l":2.79,"n":3774,"o":2.87,"t":"2025-10-29T04:00:00Z","v":586795,"vw":2.823311},{"c":2.7,"h":2.8,"l":2.675,"n":2790,"o":2.78,"t":"2025-10-30T04:00:00Z","v":381284,"vw":2.724988},{"c":2.74,"h":2.76,"l":2.67,"n":3780,"o":2.69,"t":"2025-10-31T04:00:00Z","v":573435,"vw":2.723044},{"c":2.67,"h":2.75,"l":2.65,"n":3919,"o":2.74,"t":"2025-11-03T05:00:00Z","v":335539,"vw":2.673448},{"c":2.57,"h":2.72,"l":2.555,"n":3828,"o":2.65,"t":"2025-11-04T05:00:00Z","v":500452,"vw":2.595941},{"c":2.57,"h":2.61,"l":2.53,"n":4191,"o":2.57,"t":"2025-11-05T05:00:00Z","v":444231,"vw":2.554315},{"c":2.4,"h":2.47,"l":2.3,"n":7176,"o":2.46,"t":"2025-11-06T05:00:00Z","v":850590,"vw":2.395077},{"c":2.395,"h":2.43,"l":2.355,"n":5296,"o":2.39,"t":"2025-11-07T05:00:00Z","v":474427,"vw":2.397375},{"c":2.33,"h":2.4377,"l":2.31,"n":5813,"o":2.4,"t":"2025-11-10T05:00:00Z","v":1093928,"vw":2.36797},{"c":2.46,"h":2.505,"l":2.31,"n":4437,"o":2.32,"t":"2025-11-11T05:00:00Z","v":522310,"vw":2.446729},{"c":2.47,"h":2.49,"l":2.43,"n":4722,"o":2.43,"t":"2025-11-12T05:00:00Z","v":564251,"vw":2.458423},{"c":2.28,"h":2.49,"l":2.27,"n":5870,"o":2.47,"t":"2025-11-13T05:00:00Z","v":738195,"vw":2.320062},{"c":2.31,"h":2.32,"l":2.2,"n":5711,"o":2.26,"t":"2025-11-14T05:00:00Z","v":1046353,"vw":2.273376},{"c":2.25,"h":2.35,"l":2.25,"n":5335,"o":2.31,"t":"2025-11-17T05:00:00Z","v":784841,"vw":2.284201},{"c":2.12,"h":2.34,"l":2.1048,"n":5077,"o":2.27,"t":"2025-11-18T05:00:00Z","v":887211,"vw":2.138941},{"c":2.19,"h":2.21,"l":2.1,"n":7594,"o":2.12,"t":"2025-11-19T05:00:00Z","v":1444297,"vw":2.155143},{"c":2.11,"h":2.24,"l":2.095,"n":8925,"o":2.22,"t":"2025-11-20T05:00:00Z","v":1181120,"vw":2.123147},{"c":2.27,"h":2.33,"l":2.08,"n":8788,"o":2.11,"t":"2025-11-21T05:00:00Z","v":1874386,"vw":2.259667},{"c":2.42,"h":2.445,"l":2.28,"n":6306,"o":2.28,"t":"2025-11-24T05:00:00Z","v":1162202,"vw":2.371514},{"c":2.45,"h":2.47,"l":2.34,"n":5017,"o":2.43,"t":"2025-11-25T05:00:00Z","v":729534,"vw":2.425898},{"c":2.38,"h":2.46,"l":2.34,"n":4320,"o":2.43,"t":"2025-11-26T05:00:00Z","v":645101,"vw":2.387263},{"c":2.38,"h":2.45,"l":2.33,"n":1851,"o":2.4,"t":"2025-11-28T05:00:00Z","v":183912,"vw":2.369634},{"c":2.41,"h":2.46,"l":2.36,"n":4353,"o":2.37,"t":"2025-12-01T05:00:00Z","v":541429,"vw":2.413515},{"c":2.5,"h":2.51,"l":2.38,"n":4803,"o":2.41,"t":"2025-12-02T05:00:00Z","v":659400,"vw":2.467072},{"c":2.55,"h":2.605,"l":2.47,"n":6706,"o":2.55,"t":"2025-12-03T05:00:00Z","v":1030944,"vw":2.53553},{"c":2.57,"h":2.59,"l":2.51,"n":4906,"o":2.55,"t":"2025-12-04T05:00:00Z","v":788612,"vw":2.547845},{"c":2.49,"h":2.6,"l":2.44,"n":4113,"o":2.59,"t":"2025-12-05T05:00:00Z","v":498754,"vw":2.477617},{"c":2.46,"h":2.52,"l":2.45,"n":4446,"o":2.49,"t":"2025-12-08T05:00:00Z","v":502667,"vw":2.481989},{"c":2.47,"h":2.51,"l":2.44,"n":4819,"o":2.46,"t":"2025-12-09T05:00:00Z","v":691713,"vw":2.475919},{"c":2.55,"h":2.59,"l":2.42,"n":4645,"o":2.45,"t":"2025-12-10T05:00:00Z","v":881753,"vw":2.516848},{"c":2.57,"h":2.645,"l":2.5,"n":5385,"o":2.52,"t":"2025-12-11T05:00:00Z","v":822052,"vw":2.568769},{"c":2.49,"h":2.58,"l":2.49,"n":2789,"o":2.58,"t":"2025-12-12T05:00:00Z","v":391884,"vw":2.526068},{"c":2.5,"h":2.54,"l":2.47,"n":3307,"o":2.53,"t":"2025-12-15T05:00:00Z","v":462049,"vw":2.496763},{"c":2.42,"h":2.51,"l":2.41,"n":4039,"o":2.5,"t":"2025-12-16T05:00:00Z","v":615952,"vw":2.450697},{"c":2.46,"h":2.495,"l":2.42,"n":3975,"o":2.42,"t":"2025-12-17T05:00:00Z","v":570586,"vw":2.464828},{"c":2.45,"h":2.525,"l":2.44,"n":4099,"o":2.47,"t":"2025-12-18T05:00:00Z","v":477373,"vw":2.478632},{"c":2.39,"h":2.48,"l":2.355,"n":4777,"o":2.44,"t":"2025-12-19T05:00:00Z","v":1532721,"vw":2.397392},{"c":2.41,"h":2.49,"l":2.35,"n":5233,"o":2.4,"t":"2025-12-22T05:00:00Z","v":911049,"vw":2.432181},{"c":2.37,"h":2.43,"l":2.35,"n":4528,"o":2.4,"t":"2025-12-23T05:00:00Z","v":817277,"vw":2.375477},{"c":2.43,"h":2.455,"l":2.37,"n":2104,"o":2.37,"t":"2025-12-24T05:00:00Z","v":379218,"vw":2.434303},{"c":2.42,"h":2.43,"l":2.37,"n":2239,"o":2.4,"t":"2025-12-26T05:00:00Z","v":361737,"vw":2.411216},{"c":2.43,"h":2.46,"l":2.415,"n":3987,"o":2.42,"t":"2025-12-29T05:00:00Z","v":604587,"vw":2.435183},{"c":2.47,"h":2.5,"l":2.4,"n":3563,"o":2.44,"t":"2025-12-30T05:00:00Z","v":699582,"vw":2.46222},{"c":2.42,"h":2.47,"l":2.37,"n":3650,"o":2.47,"t":"2025-12-31T05:00:00Z","v":946692,"vw":2.411199},{"c":2.38,"h":2.46,"l":2.33,"n":4018,"o":2.43,"t":"2026-01-02T05:00:00Z","v":740257,"vw":2.389877},{"c":2.47,"h":2.4876,"l":2.38,"n":4388,"o":2.38,"t":"2026-01-05T05:00:00Z","v":672704,"vw":2.449591},{"c":2.48,"h":2.51,"l":2.44,"n":3458,"o":2.51,"t":"2026-01-06T05:00:00Z","v":500908,"vw":2.469194},{"c":2.51,"h":2.52,"l":2.425,"n":4549,"o":2.49,"t":"2026-01-07T05:00:00Z","v":650713,"vw":2.477057},{"c":2.66,"h":2.735,"l":2.49,"n":5141,"o":2.49,"t":"2026-01-08T05:00:00Z","v":1009136,"vw":2.655542},{"c":2.63,"h":2.68,"l":2.62,"n":2554,"o":2.67,"t":"2026-01-09T05:00:00Z","v":213534,"vw":2.636237},{"c":2.69,"h":2.71,"l":2.59,"n":4855,"o":2.64,"t":"2026-01-12T05:00:00Z","v":854557,"vw":2.666408},{"c":2.6,"h":2.69,"l":2.545,"n":3551,"o":2.69,"t":"2026-01-13T05:00:00Z","v":455004,"vw":2.60081},{"c":2.695,"h":2.7,"l":2.57,"n":2785,"o":2.6,"t":"2026-01-14T05:00:00Z","v":438082,"vw":2.660854},{"c":2.74,"h":2.805,"l":2.67,"n":4987,"o":2.67,"t":"2026-01-15T05:00:00Z","v":750345,"vw":2.764064},{"c":2.69,"h":2.76,"l":2.69,"n":1842,"o":2.74,"t":"2026-01-16T05:00:00Z","v":313534,"vw":2.706278},{"c":2.59,"h":2.71,"l":2.59,"n":3384,"o":2.62,"t":"2026-01-20T05:00:00Z","v":419369,"vw":2.640075},{"c":2.78,"h":2.81,"l":2.61,"n":3893,"o":2.61,"t":"2026-01-21T05:00:00Z","v":795874,"vw":2.74804},{"c":2.72,"h":2.81,"l":2.72,"n":2536,"o":2.79,"t":"2026-01-22T05:00:00Z","v":450833,"vw":2.770556},{"c":2.67,"h":2.76,"l":2.6446,"n":4071,"o":2.71,"t":"2026-01-23T05:00:00Z","v":474558,"vw":2.669998},{"c":2.71,"h":2.76,"l":2.64,"n":3198,"o":2.71,"t":"2026-01-26T05:00:00Z","v":406560,"vw":2.712446},{"c":2.73,"h":2.79,"l":2.7,"n":3049,"o":2.7,"t":"2026-01-27T05:00:00Z","v":435992,"vw":2.748105},{"c":2.7,"h":2.745,"l":2.665,"n":2434,"o":2.71,"t":"2026-01-28T05:00:00Z","v":484217,"vw":2.700708},{"c":2.79,"h":2.805,"l":2.65,"n":4012,"o":2.71,"t":"2026-01-29T05:00:00Z","v":659760,"vw":2.740942},{"c":2.79,"h":2.85,"l":2.71,"n":3897,"o":2.74,"t":"2026-01-30T05:00:00Z","v":468257,"vw":2.779848},{"c":2.92,"h":2.97,"l":2.715,"n":5411,"o":2.78,"t":"2026-02-02T05:00:00Z","v":793000,"vw":2.915216},{"c":2.86,"h":3.005,"l":2.795,"n":4027,"o":2.92,"t":"2026-02-03T05:00:00Z","v":506449,"vw":2.881821},{"c":2.9,"h":2.935,"l":2.86,"n":3449,"o":2.88,"t":"2026-02-04T05:00:00Z","v":401175,"vw":2.904109},{"c":2.73,"h":2.9,"l":2.695,"n":7000,"o":2.89,"t":"2026-02-05T05:00:00Z","v":872621,"vw":2.747025},{"c":2.71,"h":2.81,"l":2.7,"n":4782,"o":2.77,"t":"2026-02-06T05:00:00Z","v":453354,"vw":2.740908},{"c":2.82,"h":2.835,"l":2.6417,"n":3646,"o":2.7,"t":"2026-02-09T05:00:00Z","v":392146,"vw":2.774001},{"c":2.81,"h":2.895,"l":2.77,"n":2193,"o":2.8,"t":"2026-02-10T05:00:00Z","v":260320,"vw":2.842745},{"c":2.82,"h":2.875,"l":2.74,"n":2919,"o":2.83,"t":"2026-02-11T05:00:00Z","v":392276,"vw":2.792523},{"c":2.8,"h":2.86,"l":2.715,"n":3930,"o":2.83,"t":"2026-02-12T05:00:00Z","v":481567,"vw":2.786874},{"c":2.75,"h":2.86,"l":2.75,"n":2560,"o":2.8,"t":"2026-02-13T05:00:00Z","v":358504,"vw":2.816993},{"c":2.75,"h":2.79,"l":2.68,"n":3170,"o":2.73,"t":"2026-02-17T05:00:00Z","v":388049,"vw":2.739502},{"c":2.85,"h":2.913,"l":2.75,"n":2688,"o":2.76,"t":"2026-02-18T05:00:00Z","v":302748,"vw":2.855878},{"c":2.83,"h":2.85,"l":2.79,"n":3093,"o":2.8,"t":"2026-02-19T05:00:00Z","v":381185,"vw":2.814679},{"c":2.75,"h":2.82,"l":2.73,"n":2756,"o":2.82,"t":"2026-02-20T05:00:00Z","v":240448,"vw":2.761919},{"c":2.75,"h":2.775,"l":2.67,"n":3826,"o":2.73,"t":"2026-02-23T05:00:00Z","v":401289,"vw":2.737844},{"c":2.82,"h":2.825,"l":2.75,"n":4281,"o":2.75,"t":"2026-02-24T05:00:00Z","v":360068,"vw":2.806443},{"c":2.8,"h":2.85,"l":2.77,"n":4373,"o":2.82,"t":"2026-02-25T05:00:00Z","v":539810,"vw":2.816288},{"c":3.08,"h":3.14,"l":2.51,"n":7182,"o":2.51,"t":"2026-02-26T05:00:00Z","v":1047706,"vw":3.031707},{"c":3.15,"h":3.2154,"l":3.06,"n":4549,"o":3.06,"t":"2026-02-27T05:00:00Z","v":580555,"vw":3.152964},{"c":2.96,"h":3.17,"l":2.915,"n":6243,"o":3.12,"t":"2026-03-02T05:00:00Z","v":817704,"vw":2.977359},{"c":2.98,"h":3.065,"l":2.86,"n":4828,"o":2.87,"t":"2026-03-03T05:00:00Z","v":493134,"vw":2.94327},{"c":3.01,"h":3.08,"l":2.96,"n":3066,"o":3.02,"t":"2026-03-04T05:00:00Z","v":348373,"vw":3.013268},{"c":2.985,"h":3.035,"l":2.91,"n":4086,"o":2.99,"t":"2026-03-05T05:00:00Z","v":468942,"vw":2.962476},{"c":3.19,"h":3.205,"l":2.88,"n":5647,"o":2.88,"t":"2026-03-06T05:00:00Z","v":648271,"vw":3.092958},{"c":3.2,"h":3.23,"l":3.095,"n":4015,"o":3.15,"t":"2026-03-09T04:00:00Z","v":435507,"vw":3.161533},{"c":3.13,"h":3.2,"l":3.095,"n":4648,"o":3.15,"t":"2026-03-10T04:00:00Z","v":409689,"vw":3.129702},{"c":3.18,"h":3.21,"l":3.08,"n":4801,"o":3.08,"t":"2026-03-11T04:00:00Z","v":395661,"vw":3.170746},{"c":3.09,"h":3.175,"l":3.02,"n":3978,"o":3.14,"t":"2026-03-12T04:00:00Z","v":454367,"vw":3.094291},{"c":2.97,"h":3.1499,"l":2.915,"n":5152,"o":3.1,"t":"2026-03-13T04:00:00Z","v":646157,"vw":2.990495},{"c":3.13,"h":3.15,"l":2.94,"n":4629,"o":2.94,"t":"2026-03-16T04:00:00Z","v":429130,"vw":3.10121},{"c":2.98,"h":3.45,"l":2.97,"n":8353,"o":3.35,"t":"2026-03-17T04:00:00Z","v":990024,"vw":3.095204},{"c":2.9,"h":2.965,"l":2.78,"n":5745,"o":2.94,"t":"2026-03-18T04:00:00Z","v":754572,"vw":2.877859},{"c":2.91,"h":2.95,"l":2.85,"n":4677,"o":2.87,"t":"2026-03-19T04:00:00Z","v":410337,"vw":2.900811},{"c":2.95,"h":2.98,"l":2.855,"n":4462,"o":2.91,"t":"2026-03-20T04:00:00Z","v":1214990,"vw":2.932995},{"c":3.08,"h":3.18,"l":3.05,"n":5581,"o":3.08,"t":"2026-03-23T04:00:00Z","v":779830,"vw":3.117245},{"c":3.06,"h":3.26,"l":2.99,"n":6210,"o":3.2,"t":"2026-03-24T04:00:00Z","v":1082471,"vw":3.092315},{"c":3.14,"h":3.175,"l":3.07,"n":4640,"o":3.13,"t":"2026-03-25T04:00:00Z","v":424608,"vw":3.130999},{"c":3.07,"h":3.145,"l":3.05,"n":2586,"o":3.11,"t":"2026-03-26T04:00:00Z","v":238321,"vw":3.077214},{"c":3,"h":3.11,"l":2.97,"n":3731,"o":3.04,"t":"2026-03-27T04:00:00Z","v":390956,"vw":3.007066},{"c":2.92,"h":2.99,"l":2.895,"n":3923,"o":2.99,"t":"2026-03-30T04:00:00Z","v":402957,"vw":2.932496},{"c":3,"h":3.02,"l":2.92,"n":2863,"o":2.96,"t":"2026-03-31T04:00:00Z","v":345507,"vw":2.988778},{"c":3.05,"h":3.105,"l":2.8254,"n":4153,"o":2.8254,"t":"2026-04-01T04:00:00Z","v":301277,"vw":3.05561},{"c":3.08,"h":3.095,"l":2.98,"n":3270,"o":3.01,"t":"2026-04-02T04:00:00Z","v":460758,"vw":3.032333},{"c":3.08,"h":3.13,"l":3.055,"n":2574,"o":3.07,"t":"2026-04-06T04:00:00Z","v":601430,"vw":3.082457},{"c":3.06,"h":3.08,"l":3.005,"n":3593,"o":3.08,"t":"2026-04-07T04:00:00Z","v":304445,"vw":3.04781},{"c":3.08,"h":3.18,"l":3.05,"n":2871,"o":3.14,"t":"2026-04-08T04:00:00Z","v":269873,"vw":3.088828},{"c":3.06,"h":3.09,"l":3.03,"n":2303,"o":3.09,"t":"2026-04-09T04:00:00Z","v":196751,"vw":3.06111},{"c":2.96,"h":3.11,"l":2.915,"n":2687,"o":3.06,"t":"2026-04-10T04:00:00Z","v":250946,"vw":2.961708},{"c":3.08,"h":3.115,"l":2.95,"n":3460,"o":2.96,"t":"2026-04-13T04:00:00Z","v":390274,"vw":3.080748},{"c":3.21,"h":3.22,"l":3.08,"n":2144,"o":3.08,"t":"2026-04-14T04:00:00Z","v":263860,"vw":3.183978},{"c":3.24,"h":3.245,"l":3.18,"n":2548,"o":3.2,"t":"2026-04-15T04:00:00Z","v":223877,"vw":3.223632},{"c":3.21,"h":3.24,"l":3.165,"n":2603,"o":3.24,"t":"2026-04-16T04:00:00Z","v":223278,"vw":3.196851},{"c":3.16,"h":3.27,"l":3.16,"n":2820,"o":3.25,"t":"2026-04-17T04:00:00Z","v":305987,"vw":3.201227},{"c":3.19,"h":3.27,"l":3.16,"n":3575,"o":3.16,"t":"2026-04-20T04:00:00Z","v":300224,"vw":3.210549},{"c":3.16,"h":3.245,"l":3.1414,"n":2392,"o":3.22,"t":"2026-04-21T04:00:00Z","v":245944,"vw":3.177951},{"c":3.12,"h":3.23,"l":3.1,"n":3292,"o":3.18,"t":"2026-04-22T04:00:00Z","v":365419,"vw":3.145532},{"c":3.05,"h":3.126,"l":3.045,"n":2897,"o":3.11,"t":"2026-04-23T04:00:00Z","v":352255,"vw":3.074093},{"c":3,"h":3.05,"l":2.93,"n":3718,"o":3.03,"t":"2026-04-24T04:00:00Z","v":481599,"vw":2.988104},{"c":3.01,"h":3.0499,"l":2.925,"n":4240,"o":3,"t":"2026-04-27T04:00:00Z","v":501317,"vw":2.981265},{"c":3.01,"h":3.13,"l":2.98,"n":4861,"o":3.03,"t":"2026-04-28T04:00:00Z","v":547361,"vw":3.032012},{"c":2.96,"h":3.02,"l":2.9004,"n":4195,"o":2.98,"t":"2026-04-29T04:00:00Z","v":335188,"vw":2.95486},{"c":3.04,"h":3.05,"l":2.95,"n":2243,"o":2.96,"t":"2026-04-30T04:00:00Z","v":277644,"vw":3.028843},{"c":2.95,"h":3.04,"l":2.905,"n":2490,"o":3.02,"t":"2026-05-01T04:00:00Z","v":304834,"vw":2.943171},{"c":2.95,"h":2.97,"l":2.92,"n":5217,"o":2.94,"t":"2026-05-04T04:00:00Z","v":360344,"vw":2.942143},{"c":3,"h":3.05,"l":2.95,"n":3513,"o":2.95,"t":"2026-05-05T04:00:00Z","v":284550,"vw":3.000337},{"c":3,"h":3.115,"l":2.95,"n":5329,"o":3.02,"t":"2026-05-06T04:00:00Z","v":584274,"vw":3.009778},{"c":3.13,"h":3.235,"l":2.95,"n":8665,"o":2.96,"t":"2026-05-07T04:00:00Z","v":1595267,"vw":3.149198},{"c":3.06,"h":3.14,"l":3.01,"n":5228,"o":3.13,"t":"2026-05-08T04:00:00Z","v":869006,"vw":3.078267},{"c":3.02,"h":3.09,"l":3,"n":6701,"o":3.06,"t":"2026-05-11T04:00:00Z","v":850262,"vw":3.033265},{"c":2.97,"h":3.06,"l":2.8816,"n":5427,"o":3.02,"t":"2026-05-12T04:00:00Z","v":835596,"vw":2.969024},{"c":3.04,"h":3.06,"l":2.98,"n":6419,"o":2.98,"t":"2026-05-13T04:00:00Z","v":1097189,"vw":3.023359},{"c":2.95,"h":3.09,"l":2.92,"n":5897,"o":3.05,"t":"2026-05-14T04:00:00Z","v":868115,"vw":2.975087},{"c":3,"h":3.185,"l":2.96,"n":9179,"o":3.01,"t":"2026-05-15T04:00:00Z","v":1389254,"vw":3.041349},{"c":3.01,"h":3.06,"l":2.99,"n":4315,"o":3.01,"t":"2026-05-18T04:00:00Z","v":509799,"vw":3.019009},{"c":3.08,"h":3.095,"l":2.955,"n":3621,"o":3,"t":"2026-05-19T04:00:00Z","v":390167,"vw":3.046322},{"c":3.07,"h":3.145,"l":3.055,"n":5164,"o":3.07,"t":"2026-05-20T04:00:00Z","v":566240,"vw":3.082787},{"c":3.29,"h":3.3,"l":3.03,"n":5470,"o":3.05,"t":"2026-05-21T04:00:00Z","v":626315,"vw":3.203518},{"c":3.61,"h":3.65,"l":3.29,"n":5504,"o":3.29,"t":"2026-05-22T04:00:00Z","v":931762,"vw":3.469415},{"c":3.94,"h":4.03,"l":3.66,"n":10852,"o":3.93,"t":"2026-05-26T04:00:00Z","v":1543161,"vw":3.791518},{"c":3.98,"h":4.125,"l":3.85,"n":7732,"o":3.92,"t":"2026-05-27T04:00:00Z","v":976946,"vw":4.023238},{"c":4.23,"h":4.33,"l":3.91,"n":9383,"o":3.97,"t":"2026-05-28T04:00:00Z","v":1136414,"vw":4.197919},{"c":4.3,"h":4.33,"l":4.1734,"n":7563,"o":4.19,"t":"2026-05-29T04:00:00Z","v":780845,"vw":4.275714},{"c":4.09,"h":4.285,"l":4.03,"n":7156,"o":4.19,"t":"2026-06-01T04:00:00Z","v":898692,"vw":4.132351},{"c":4,"h":4.16,"l":3.95,"n":8693,"o":4.03,"t":"2026-06-02T04:00:00Z","v":1236839,"vw":4.056191},{"c":3.95,"h":4.1,"l":3.925,"n":6563,"o":4.01,"t":"2026-06-03T04:00:00Z","v":818351,"vw":4.000694},{"c":4.17,"h":4.19,"l":3.89,"n":6233,"o":3.89,"t":"2026-06-04T04:00:00Z","v":719602,"vw":4.110209},{"c":4.04,"h":4.22,"l":4.01,"n":5472,"o":4.17,"t":"2026-06-05T04:00:00Z","v":554831,"vw":4.053537},{"c":4.15,"h":4.19,"l":4.045,"n":7217,"o":4.09,"t":"2026-06-08T04:00:00Z","v":808645,"vw":4.129808},{"c":4.24,"h":4.27,"l":4.115,"n":8443,"o":4.18,"t":"2026-06-09T04:00:00Z","v":747748,"vw":4.197928},{"c":4.03,"h":4.295,"l":4.02,"n":6330,"o":4.26,"t":"2026-06-10T04:00:00Z","v":716994,"vw":4.141961},{"c":4.19,"h":4.28,"l":4,"n":7797,"o":4.07,"t":"2026-06-11T04:00:00Z","v":776028,"vw":4.177903},{"c":4.18,"h":4.25,"l":4.125,"n":5258,"o":4.19,"t":"2026-06-12T04:00:00Z","v":506177,"vw":4.181309},{"c":4.17,"h":4.23,"l":4.09,"n":5942,"o":4.19,"t":"2026-06-15T04:00:00Z","v":523255,"vw":4.162081},{"c":4.32,"h":4.355,"l":4.01,"n":5312,"o":4.19,"t":"2026-06-16T04:00:00Z","v":657848,"vw":4.250406},{"c":4.47,"h":4.58,"l":4.26,"n":8794,"o":4.26,"t":"2026-06-17T04:00:00Z","v":744303,"vw":4.460972},{"c":4.25,"h":4.55,"l":4.1825,"n":7671,"o":4.5,"t":"2026-06-18T04:00:00Z","v":1319605,"vw":4.29712},{"c":4.16,"h":4.31,"l":4.095,"n":6047,"o":4.23,"t":"2026-06-22T04:00:00Z","v":622086,"vw":4.160845},{"c":4.24,"h":4.285,"l":4.11,"n":7217,"o":4.12,"t":"2026-06-23T04:00:00Z","v":563855,"vw":4.230241},{"c":4.34,"h":4.42,"l":4.21,"n":6899,"o":4.23,"t":"2026-06-24T04:00:00Z","v":652492,"vw":4.318613},{"c":4.41,"h":4.43,"l":4.335,"n":6112,"o":4.35,"t":"2026-06-25T04:00:00Z","v":577098,"vw":4.390939},{"c":4.46,"h":4.5,"l":4.365,"n":4783,"o":4.42,"t":"2026-06-26T04:00:00Z","v":871029,"vw":4.44467},{"c":4.5,"h":4.54,"l":4.3537,"n":8854,"o":4.46,"t":"2026-06-29T04:00:00Z","v":983785,"vw":4.47415},{"c":4.46,"h":4.51,"l":4.31,"n":5499,"o":4.51,"t":"2026-06-30T04:00:00Z","v":572545,"vw":4.41742},{"c":4.32,"h":4.51,"l":4.3,"n":6213,"o":4.45,"t":"2026-07-01T04:00:00Z","v":460999,"vw":4.39695},{"c":4.35,"h":4.47,"l":4.33,"n":6078,"o":4.35,"t":"2026-07-02T04:00:00Z","v":431863,"vw":4.370293},{"c":4.37,"h":4.455,"l":4.32,"n":5788,"o":4.32,"t":"2026-07-06T04:00:00Z","v":491067,"vw":4.388316},{"c":4.32,"h":4.4,"l":4.21,"n":6806,"o":4.38,"t":"2026-07-07T04:00:00Z","v":496222,"vw":4.304104},{"c":4.25,"h":4.3,"l":4.19,"n":5310,"o":4.3,"t":"2026-07-08T04:00:00Z","v":337073,"vw":4.246037},{"c":4.285,"h":4.35,"l":4.195,"n":4291,"o":4.25,"t":"2026-07-09T04:00:00Z","v":298912,"vw":4.294859},{"c":4.295,"h":4.31,"l":4.2,"n":4582,"o":4.245,"t":"2026-07-10T04:00:00Z","v":234508,"vw":4.269978},{"c":4.3,"h":4.34,"l":4.235,"n":4832,"o":4.28,"t":"2026-07-13T04:00:00Z","v":266964,"vw":4.291998},{"c":4.26,"h":4.36,"l":4.25,"n":5524,"o":4.32,"t":"2026-07-14T04:00:00Z","v":377043,"vw":4.296271},{"c":4.25,"h":4.325,"l":4.195,"n":4659,"o":4.27,"t":"2026-07-15T04:00:00Z","v":296439,"vw":4.242034},{"c":3.96,"h":4.32,"l":3.95,"n":6184,"o":4.24,"t":"2026-07-16T04:00:00Z","v":423446,"vw":4.06578},{"c":3.87,"h":3.98,"l":3.82,"n":6120,"o":3.9,"t":"2026-07-17T04:00:00Z","v":524031,"vw":3.880595},{"c":3.85,"h":3.9,"l":3.8,"n":3335,"o":3.88,"t":"2026-07-20T04:00:00Z","v":189322,"vw":3.850719},{"c":3.8,"h":3.9175,"l":3.705,"n":5317,"o":3.85,"t":"2026-07-21T04:00:00Z","v":492417,"vw":3.782828},{"c":3.79,"h":3.98,"l":3.73,"n":5701,"o":3.81,"t":"2026-07-22T04:00:00Z","v":606395,"vw":3.783809},{"c":4.03,"h":4.03,"l":3.73,"n":4819,"o":3.75,"t":"2026-07-23T04:00:00Z","v":449571,"vw":3.902059},{"c":3.97,"h":4.098,"l":3.96,"n":3812,"o":4.04,"t":"2026-07-24T04:00:00Z","v":298014,"vw":4.020641},{"c":3.96,"h":4.12,"l":3.93,"n":3583,"o":4.02,"t":"2026-07-27T04:00:00Z","v":278867,"vw":3.988675},{"c":4.02,"h":4.04,"l":3.93,"n":3303,"o":3.96,"t":"2026-07-28T04:00:00Z","v":237431,"vw":4.00469},{"c":3.97,"h":4.055,"l":3.935,"n":4486,"o":4,"t":"2026-07-29T04:00:00Z","v":321003,"vw":3.983334},{"c":3.97,"h":4.02,"l":3.93,"n":2888,"o":3.97,"t":"2026-07-30T04:00:00Z","v":167031,"vw":3.983483},{"c":4.05,"h":4.08,"l":3.865,"n":4865,"o":3.98,"t":"2026-07-31T04:00:00Z","v":434984,"vw":4.00413},{"c":4.16,"h":4.22,"l":3.99,"n":6885,"o":4.1,"t":"2026-08-03T04:00:00Z","v":473527,"vw":4.162883},{"c":4.17,"h":4.2,"l":4.052,"n":3657,"o":4.16,"t":"2026-08-04T04:00:00Z","v":231033,"vw":4.149149},{"c":4.15,"h":4.2183,"l":4.11,"n":4291,"o":4.19,"t":"2026-08-05T04:00:00Z","v":239346,"vw":4.144996},{"c":4,"h":4.24,"l":3.83,"n":14180,"o":4.15,"t":"2026-08-06T04:00:00Z","v":1221914,"vw":3.9681},{"c":4.05,"h":4.09,"l":3.965,"n":6230,"o":3.98,"t":"2026-08-07T04:00:00Z","v":524157,"vw":4.027347},{"c":4,"h":4.1,"l":3.93,"n":6414,"o":4,"t":"2026-08-10T04:00:00Z","v":404575,"vw":3.999655},{"c":3.88,"h":4.03,"l":3.88,"n":4345,"o":4.03,"t":"2026-08-11T04:00:00Z","v":310581,"vw":3.926316},{"c":3.75,"h":3.82,"l":3.69,"n":6464,"o":3.82,"t":"2026-08-12T04:00:00Z","v":617026,"vw":3.734196},{"c":4.02,"h":4.05,"l":3.77,"n":7593,"o":3.77,"t":"2026-08-13T04:00:00Z","v":698635,"vw":3.946012},{"c":3.84,"h":4.02,"l":3.835,"n":5997,"o":4.02,"t":"2026-08-14T04:00:00Z","v":578791,"vw":3.901541},{"c":3.81,"h":3.856,"l":3.765,"n":3508,"o":3.84,"t":"2026-08-17T04:00:00Z","v":357774,"vw":3.808112},{"c":3.75,"h":3.84,"l":3.72,"n":5006,"o":3.81,"t":"2026-08-18T04:00:00Z","v":457449,"vw":3.771555},{"c":3.7,"h":3.855,"l":3.7,"n":4478,"o":3.79,"t":"2026-08-19T04:00:00Z","v":416138,"vw":3.747476},{"c":3.74,"h":3.79,"l":3.65,"n":7584,"o":3.67,"t":"2026-08-20T04:00:00Z","v":643609,"vw":3.721705},{"c":3.88,"h":3.9,"l":3.72,"n":6959,"o":3.78,"t":"2026-08-21T04:00:00Z","v":766392,"vw":3.822223},{"c":3.82,"h":3.93,"l":3.765,"n":6187,"o":3.88,"t":"2026-08-24T04:00:00Z","v":347697,"vw":3.814748},{"c":3.78,"h":3.835,"l":3.75,"n":4440,"o":3.83,"t":"2026-08-25T04:00:00Z","v":274808,"vw":3.78913},{"c":3.71,"h":3.79,"l":3.69,"n":4494,"o":3.77,"t":"2026-08-26T04:00:00Z","v":249555,"vw":3.717292},{"c":3.69,"h":3.74,"l":3.65,"n":4187,"o":3.74,"t":"2026-08-27T04:00:00Z","v":255215,"vw":3.70046},{"c":3.6,"h":3.73,"l":3.58,"n":3298,"o":3.7,"t":"2026-08-28T04:00:00Z","v":249563,"vw":3.619437},{"c":3.59,"h":3.65,"l":3.54,"n":4536,"o":3.61,"t":"2026-08-31T04:00:00Z","v":326108,"vw":3.582349},{"c":3.53,"h":3.655,"l":3.52,"n":3923,"o":3.59,"t":"2026-09-01T04:00:00Z","v":329005,"vw":3.561509},{"c":3.61,"h":3.68,"l":3.53,"n":4853,"o":3.53,"t":"2026-09-02T04:00:00Z","v":345090,"vw":3.633634},{"c":3.58,"h":3.65,"l":3.52,"n":3178,"o":3.64,"t":"2026-09-03T04:00:00Z","v":209456,"vw":3.566073},{"c":3.48,"h":3.635,"l":3.465,"n":4441,"o":3.55,"t":"2026-09-04T04:00:00Z","v":304671,"vw":3.502946},{"c":3.39,"h":3.48,"l":3.375,"n":4251,"o":3.46,"t":"2026-09-08T04:00:00Z","v":353857,"vw":3.404517},{"c":3.36,"h":3.39,"l":3.33,"n":5318,"o":3.35,"t":"2026-09-09T04:00:00Z","v":413084,"vw":3.354421},{"c":3.23,"h":3.33,"l":3.145,"n":6599,"o":3.33,"t":"2026-09-10T04:00:00Z","v":1000660,"vw":3.207406},{"c":3.25,"h":3.28,"l":3.195,"n":4417,"o":3.27,"t":"2026-09-11T04:00:00Z","v":466848,"vw":3.237795},{"c":3.37,"h":3.38,"l":3.22,"n":5578,"o":3.25,"t":"2026-09-14T04:00:00Z","v":765851,"vw":3.320529},{"c":3.46,"h":3.475,"l":3.35,"n":7124,"o":3.37,"t":"2026-09-15T04:00:00Z","v":1478016,"vw":3.424075},{"c":3.48,"h":3.535,"l":3.47,"n":4228,"o":3.47,"t":"2026-09-16T04:00:00Z","v":414314,"vw":3.496226},{"c":3.49,"h":3.54,"l":3.44,"n":3987,"o":3.52,"t":"2026-09-17T04:00:00Z","v":355438,"vw":3.49961},{"c":3.56,"h":3.575,"l":3.44,"n":4870,"o":3.49,"t":"2026-09-18T04:00:00Z","v":1337472,"vw":3.540805},{"c":3.69,"h":3.735,"l":3.57,"n":5511,"o":3.57,"t":"2026-09-21T04:00:00Z","v":623822,"vw":3.677895},{"c":3.99,"h":4.02,"l":3.7,"n":6886,"o":3.7,"t":"2026-09-22T04:00:00Z","v":682424,"vw":3.942796},{"c":3.99,"h":4.01,"l":3.835,"n":4077,"o":3.97,"t":"2026-09-23T04:00:00Z","v":380734,"vw":3.945789},{"c":3.93,"h":4.12,"l":3.93,"n":5332,"o":3.99,"t":"2026-09-24T04:00:00Z","v":692729,"vw":4.001588},{"c":3.93,"h":4,"l":3.7801,"n":4431,"o":3.94,"t":"2026-09-25T04:00:00Z","v":474249,"vw":3.941191},{"c":3.95,"h":4.02,"l":3.9084,"n":4119,"o":3.91,"t":"2026-09-28T04:00:00Z","v":847536,"vw":3.980812},{"c":3.82,"h":3.97,"l":3.79,"n":4674,"o":3.94,"t":"2026-09-29T04:00:00Z","v":538120,"vw":3.851262},{"c":3.92,"h":3.935,"l":3.76,"n":5835,"o":3.83,"t":"2026-09-30T04:00:00Z","v":837488,"vw":3.897644},{"c":3.88,"h":3.95,"l":3.865,"n":4065,"o":3.92,"t":"2026-10-01T04:00:00Z","v":480874,"vw":3.899822},{"c":3.965,"h":4.005,"l":3.87,"n":3458,"o":3.93,"t":"2026-10-02T04:00:00Z","v":420761,"vw":3.958466},{"c":4.11,"h":4.12,"l":3.95,"n":3810,"o":3.95,"t":"2026-10-05T04:00:00Z","v":423182,"vw":4.042062},{"c":3.77,"h":4.13,"l":3.765,"n":5050,"o":4.11,"t":"2026-10-06T04:00:00Z","v":534078,"vw":3.832702},{"c":3.73,"h":3.86,"l":3.6265,"n":4279,"o":3.74,"t":"2026-10-07T04:00:00Z","v":434959,"vw":3.734823},{"c":3.795,"h":3.86,"l":3.695,"n":2921,"o":3.7,"t":"2026-10-08T04:00:00Z","v":584293,"vw":3.792897},{"c":3.9,"h":3.93,"l":3.78,"n":4367,"o":3.78,"t":"2026-10-09T04:00:00Z","v":446800,"vw":3.900545},{"c":3.92,"h":3.995,"l":3.895,"n":3684,"o":3.9,"t":"2026-10-12T04:00:00Z","v":462237,"vw":3.938185},{"c":3.81,"h":3.975,"l":3.79,"n":3585,"o":3.93,"t":"2026-10-13T04:00:00Z","v":559680,"vw":3.834903},{"c":3.71,"h":3.81,"l":3.71,"n":3733,"o":3.77,"t":"2026-10-14T04:00:00Z","v":355987,"vw":3.736399},{"c":3.81,"h":3.83,"l":3.7124,"n":4554,"o":3.72,"t":"2026-10-15T04:00:00Z","v":590893,"vw":3.794196},{"c":3.61,"h":3.83,"l":3.61,"n":3269,"o":3.82,"t":"2026-10-16T04:00:00Z","v":317873,"vw":3.666406},{"c":3.68,"h":3.7,"l":3.59,"n":3557,"o":3.61,"t":"2026-10-19T04:00:00Z","v":659177,"vw":3.667042},{"c":3.745,"h":3.785,"l":3.675,"n":4184,"o":3.7,"t":"2026-10-20T04:00:00Z","v":406444,"vw":3.74282},{"c":3.86,"h":3.88,"l":3.742,"n":3869,"o":3.75,"t":"2026-10-21T04:00:00Z","v":404321,"vw":3.834802},{"c":3.8,"h":3.96,"l":3.75,"n":4769,"o":3.85,"t":"2026-10-22T04:00:00Z","v":538595,"vw":3.846972},{"c":4.07,"h":4.07,"l":3.885,"n":3243,"o":3.95,"t":"2026-10-23T04:00:00Z","v":688434,"vw":3.950385}],"volatilityBars":[{"c":3.86,"h":3.87,"l":3.7,"n":348,"o":3.7,"t":"2026-09-22T13:30:00Z","v":62665,"vw":3.766745},{"c":3.93,"h":3.97,"l":3.86,"n":536,"o":3.86,"t":"2026-09-22T13:45:00Z","v":55708,"vw":3.921592},{"c":3.895,"h":3.935,"l":3.89,"n":161,"o":3.92,"t":"2026-09-22T14:00:00Z","v":10791,"vw":3.906589},{"c":3.865,"h":3.905,"l":3.865,"n":243,"o":3.895,"t":"2026-09-22T14:15:00Z","v":16393,"vw":3.883794},{"c":3.8632,"h":3.885,"l":3.8632,"n":113,"o":3.87,"t":"2026-09-22T14:30:00Z","v":5870,"vw":3.877834},{"c":3.875,"h":3.875,"l":3.85,"n":120,"o":3.87,"t":"2026-09-22T14:45:00Z","v":5757,"vw":3.862003},{"c":3.945,"h":3.945,"l":3.875,"n":288,"o":3.875,"t":"2026-09-22T15:00:00Z","v":17759,"vw":3.918833},{"c":3.935,"h":3.955,"l":3.925,"n":283,"o":3.945,"t":"2026-09-22T15:15:00Z","v":20074,"vw":3.942178},{"c":3.955,"h":3.98,"l":3.895,"n":445,"o":3.93,"t":"2026-09-22T15:30:00Z","v":55835,"vw":3.946549},{"c":3.945,"h":3.955,"l":3.945,"n":169,"o":3.955,"t":"2026-09-22T15:45:00Z","v":11174,"vw":3.949649},{"c":3.945,"h":3.96,"l":3.945,"n":139,"o":3.945,"t":"2026-09-22T16:00:00Z","v":6987,"vw":3.948302},{"c":3.955,"h":3.96,"l":3.92,"n":236,"o":3.945,"t":"2026-09-22T16:15:00Z","v":21131,"vw":3.946677},{"c":3.965,"h":3.97,"l":3.95,"n":230,"o":3.955,"t":"2026-09-22T16:30:00Z","v":15403,"vw":3.959349},{"c":3.965,"h":3.99,"l":3.945,"n":534,"o":3.965,"t":"2026-09-22T16:45:00Z","v":79361,"vw":3.963121},{"c":3.965,"h":3.975,"l":3.96,"n":145,"o":3.97,"t":"2026-09-22T17:00:00Z","v":9797,"vw":3.967668},{"c":3.975,"h":3.975,"l":3.96,"n":122,"o":3.965,"t":"2026-09-22T17:15:00Z","v":16289,"vw":3.966509},{"c":3.955,"h":3.975,"l":3.95,"n":115,"o":3.975,"t":"2026-09-22T17:30:00Z","v":8484,"vw":3.960667},{"c":3.985,"h":3.985,"l":3.955,"n":253,"o":3.955,"t":"2026-09-22T17:45:00Z","v":24429,"vw":3.975603},{"c":3.995,"h":3.995,"l":3.98,"n":120,"o":3.981,"t":"2026-09-22T18:00:00Z","v":8955,"vw":3.988144},{"c":3.98,"h":3.995,"l":3.98,"n":95,"o":3.995,"t":"2026-09-22T18:15:00Z","v":5126,"vw":3.984064},{"c":3.99,"h":3.99,"l":3.975,"n":143,"o":3.99,"t":"2026-09-22T18:30:00Z","v":10679,"vw":3.981222},{"c":3.975,"h":3.995,"l":3.975,"n":141,"o":3.985,"t":"2026-09-22T18:45:00Z","v":12838,"vw":3.984059},{"c":3.975,"h":3.985,"l":3.97,"n":99,"o":3.975,"t":"2026-09-22T19:00:00Z","v":11673,"vw":3.980126},{"c":3.98,"h":3.985,"l":3.97,"n":107,"o":3.975,"t":"2026-09-22T19:15:00Z","v":8997,"vw":3.978925},{"c":3.985,"h":3.99,"l":3.97,"n":145,"o":3.975,"t":"2026-09-22T19:30:00Z","v":11448,"vw":3.981513},{"c":3.99,"h":4.02,"l":3.98,"n":1234,"o":3.98,"t":"2026-09-22T19:45:00Z","v":107246,"vw":4.000261},{"c":3.93,"h":3.99,"l":3.93,"n":9,"o":3.99,"t":"2026-09-22T20:00:00Z","v":54649,"vw":3.98989},{"c":3.93,"h":3.985,"l":3.925,"n":239,"o":3.97,"t":"2026-09-23T13:30:00Z","v":27938,"vw":3.937923},{"c":3.93,"h":3.93,"l":3.9,"n":59,"o":3.925,"t":"2026-09-23T13:45:00Z","v":6346,"vw":3.917868},{"c":3.885,"h":3.935,"l":3.885,"n":125,"o":3.935,"t":"2026-09-23T14:00:00Z","v":9242,"vw":3.900283},{"c":3.85,"h":3.895,"l":3.85,"n":162,"o":3.895,"t":"2026-09-23T14:15:00Z","v":12714,"vw":3.870728},{"c":3.855,"h":3.855,"l":3.835,"n":117,"o":3.84,"t":"2026-09-23T14:30:00Z","v":13059,"vw":3.846614},{"c":3.95,"h":3.965,"l":3.845,"n":251,"o":3.85,"t":"2026-09-23T14:45:00Z","v":34520,"vw":3.899391},{"c":3.95,"h":3.96,"l":3.935,"n":176,"o":3.955,"t":"2026-09-23T15:00:00Z","v":19931,"vw":3.946944},{"c":3.95,"h":3.96,"l":3.95,"n":121,"o":3.955,"t":"2026-09-23T15:15:00Z","v":7131,"vw":3.955045},{"c":3.955,"h":3.955,"l":3.945,"n":74,"o":3.945,"t":"2026-09-23T15:30:00Z","v":3737,"vw":3.95058},{"c":3.955,"h":3.955,"l":3.945,"n":94,"o":3.955,"t":"2026-09-23T15:45:00Z","v":7584,"vw":3.949918},{"c":3.945,"h":3.95,"l":3.94,"n":90,"o":3.95,"t":"2026-09-23T16:00:00Z","v":6346,"vw":3.94717},{"c":3.94,"h":3.95,"l":3.935,"n":101,"o":3.945,"t":"2026-09-23T16:15:00Z","v":22908,"vw":3.940607},{"c":3.945,"h":3.95,"l":3.935,"n":182,"o":3.939,"t":"2026-09-23T16:30:00Z","v":23477,"vw":3.942592},{"c":3.945,"h":3.95,"l":3.945,"n":109,"o":3.945,"t":"2026-09-23T16:45:00Z","v":6133,"vw":3.947906},{"c":3.935,"h":3.945,"l":3.935,"n":96,"o":3.945,"t":"2026-09-23T17:00:00Z","v":9388,"vw":3.940496},{"c":3.945,"h":3.95,"l":3.935,"n":108,"o":3.935,"t":"2026-09-23T17:15:00Z","v":8421,"vw":3.947825},{"c":3.955,"h":3.955,"l":3.945,"n":70,"o":3.95,"t":"2026-09-23T17:30:00Z","v":9235,"vw":3.947202},{"c":3.945,"h":3.955,"l":3.945,"n":97,"o":3.95,"t":"2026-09-23T17:45:00Z","v":11808,"vw":3.949279},{"c":3.945,"h":3.95,"l":3.94,"n":84,"o":3.945,"t":"2026-09-23T18:00:00Z","v":6667,"vw":3.948644},{"c":3.955,"h":3.965,"l":3.945,"n":134,"o":3.948,"t":"2026-09-23T18:15:00Z","v":12789,"vw":3.956005},{"c":3.97,"h":3.9719,"l":3.96,"n":63,"o":3.96,"t":"2026-09-23T18:30:00Z","v":5681,"vw":3.967314},{"c":3.99,"h":3.995,"l":3.965,"n":107,"o":3.97,"t":"2026-09-23T18:45:00Z","v":5932,"vw":3.981857},{"c":3.98,"h":3.985,"l":3.975,"n":66,"o":3.985,"t":"2026-09-23T19:00:00Z","v":4302,"vw":3.977991},{"c":3.97,"h":3.98,"l":3.97,"n":24,"o":3.98,"t":"2026-09-23T19:15:00Z","v":1719,"vw":3.975385},{"c":3.985,"h":3.985,"l":3.965,"n":214,"o":3.97,"t":"2026-09-23T19:30:00Z","v":14808,"vw":3.97075},{"c":4.01,"h":4.01,"l":3.98,"n":565,"o":3.985,"t":"2026-09-23T19:45:00Z","v":32712,"vw":3.994983},{"c":3.99,"h":3.99,"l":3.99,"n":7,"o":3.99,"t":"2026-09-23T20:00:00Z","v":47595,"vw":3.99},{"c":3.9,"h":3.9,"l":3.9,"n":13,"o":3.9,"t":"2026-09-24T08:15:00Z","v":304,"vw":3.9},{"c":4.1,"h":4.12,"l":3.99,"n":357,"o":3.99,"t":"2026-09-24T13:30:00Z","v":57913,"vw":4.06258},{"c":4.1,"h":4.11,"l":4.09,"n":122,"o":4.1,"t":"2026-09-24T13:45:00Z","v":8496,"vw":4.09567},{"c":4.09,"h":4.1,"l":4.085,"n":135,"o":4.095,"t":"2026-09-24T14:00:00Z","v":9304,"vw":4.09284},{"c":4.075,"h":4.08,"l":4.07,"n":95,"o":4.075,"t":"2026-09-24T14:15:00Z","v":4089,"vw":4.077127},{"c":4.075,"h":4.085,"l":4.07,"n":81,"o":4.08,"t":"2026-09-24T14:30:00Z","v":4073,"vw":4.079626},{"c":4.03,"h":4.07,"l":4.02,"n":379,"o":4.07,"t":"2026-09-24T14:45:00Z","v":51402,"vw":4.051988},{"c":4.015,"h":4.025,"l":4.015,"n":117,"o":4.025,"t":"2026-09-24T15:00:00Z","v":8216,"vw":4.022381},{"c":4,"h":4.015,"l":4,"n":137,"o":4.015,"t":"2026-09-24T15:15:00Z","v":11689,"vw":4.011234},{"c":4.005,"h":4.02,"l":4.005,"n":156,"o":4.005,"t":"2026-09-24T15:30:00Z","v":12163,"vw":4.010469},{"c":4.005,"h":4.01,"l":4,"n":54,"o":4.005,"t":"2026-09-24T15:45:00Z","v":4542,"vw":4.003988},{"c":4.01,"h":4.015,"l":3.985,"n":148,"o":4,"t":"2026-09-24T16:00:00Z","v":12887,"vw":3.998883},{"c":4.04,"h":4.055,"l":4.01,"n":149,"o":4.015,"t":"2026-09-24T16:15:00Z","v":14808,"vw":4.040735},{"c":4.04,"h":4.045,"l":4.025,"n":141,"o":4.035,"t":"2026-09-24T16:30:00Z","v":13046,"vw":4.037723},{"c":4.025,"h":4.03,"l":4.02,"n":100,"o":4.03,"t":"2026-09-24T16:45:00Z","v":16461,"vw":4.026053},{"c":4.02,"h":4.03,"l":4.015,"n":156,"o":4.025,"t":"2026-09-24T17:00:00Z","v":15160,"vw":4.021082},{"c":3.995,"h":4.02,"l":3.99,"n":91,"o":4.01,"t":"2026-09-24T17:15:00Z","v":7295,"vw":4.003103},{"c":3.99,"h":3.995,"l":3.99,"n":73,"o":3.99,"t":"2026-09-24T17:30:00Z","v":4360,"vw":3.990893},{"c":4.02,"h":4.03,"l":3.99,"n":108,"o":3.99,"t":"2026-09-24T17:45:00Z","v":9285,"vw":4.011327},{"c":4.045,"h":4.045,"l":4.02,"n":192,"o":4.02,"t":"2026-09-24T18:00:00Z","v":14718,"vw":4.033535},{"c":4.045,"h":4.05,"l":4.03,"n":126,"o":4.045,"t":"2026-09-24T18:15:00Z","v":11332,"vw":4.042461},{"c":4.035,"h":4.045,"l":4.03,"n":104,"o":4.045,"t":"2026-09-24T18:30:00Z","v":19483,"vw":4.03237},{"c":4.025,"h":4.04,"l":4.02,"n":126,"o":4.035,"t":"2026-09-24T18:45:00Z","v":11408,"vw":4.029525},{"c":4.015,"h":4.03,"l":4.01,"n":277,"o":4.02,"t":"2026-09-24T19:00:00Z","v":33384,"vw":4.019712},{"c":3.99,"h":4.025,"l":3.99,"n":201,"o":4.015,"t":"2026-09-24T19:15:00Z","v":21432,"vw":4.014322},{"c":3.985,"h":3.99,"l":3.97,"n":237,"o":3.99,"t":"2026-09-24T19:30:00Z","v":26781,"vw":3.982126},{"c":3.93,"h":3.99,"l":3.93,"n":1144,"o":3.98,"t":"2026-09-24T19:45:00Z","v":106655,"vw":3.952044},{"c":3.93,"h":3.93,"l":3.93,"n":10,"o":3.93,"t":"2026-09-24T20:00:00Z","v":95001,"vw":3.93},{"c":4,"h":4,"l":3.7801,"n":43,"o":3.94,"t":"2026-09-25T13:30:00Z","v":12942,"vw":3.887393},{"c":3.998,"h":4,"l":3.8758,"n":166,"o":3.8758,"t":"2026-09-25T13:45:00Z","v":26547,"vw":3.949262},{"c":3.965,"h":4,"l":3.94,"n":354,"o":3.99,"t":"2026-09-25T14:00:00Z","v":34626,"vw":3.957883},{"c":3.965,"h":3.97,"l":3.965,"n":59,"o":3.965,"t":"2026-09-25T14:15:00Z","v":3403,"vw":3.967429},{"c":3.965,"h":3.978,"l":3.965,"n":143,"o":3.965,"t":"2026-09-25T14:30:00Z","v":7095,"vw":3.97248},{"c":3.975,"h":3.975,"l":3.965,"n":47,"o":3.965,"t":"2026-09-25T14:45:00Z","v":2781,"vw":3.974247},{"c":3.965,"h":3.985,"l":3.96,"n":133,"o":3.98,"t":"2026-09-25T15:00:00Z","v":17577,"vw":3.967875},{"c":3.96,"h":3.975,"l":3.96,"n":102,"o":3.965,"t":"2026-09-25T15:15:00Z","v":9687,"vw":3.969272},{"c":3.975,"h":3.98,"l":3.97,"n":89,"o":3.97,"t":"2026-09-25T15:30:00Z","v":4785,"vw":3.974701},{"c":3.975,"h":3.99,"l":3.97,"n":163,"o":3.975,"t":"2026-09-25T15:45:00Z","v":24896,"vw":3.976176},{"c":3.955,"h":3.98,"l":3.955,"n":148,"o":3.975,"t":"2026-09-25T16:00:00Z","v":11426,"vw":3.969449},{"c":3.965,"h":3.965,"l":3.955,"n":66,"o":3.955,"t":"2026-09-25T16:15:00Z","v":3510,"vw":3.962884},{"c":3.965,"h":3.97,"l":3.955,"n":75,"o":3.965,"t":"2026-09-25T16:30:00Z","v":4894,"vw":3.963816},{"c":3.955,"h":3.965,"l":3.955,"n":66,"o":3.965,"t":"2026-09-25T16:45:00Z","v":2816,"vw":3.958581},{"c":3.955,"h":3.955,"l":3.955,"n":8,"o":3.955,"t":"2026-09-25T17:00:00Z","v":748,"vw":3.955},{"c":3.935,"h":3.96,"l":3.93,"n":146,"o":3.955,"t":"2026-09-25T17:15:00Z","v":15411,"vw":3.941513},{"c":3.945,"h":3.95,"l":3.92,"n":170,"o":3.935,"t":"2026-09-25T17:30:00Z","v":19522,"vw":3.931821},{"c":3.94,"h":3.95,"l":3.94,"n":66,"o":3.945,"t":"2026-09-25T17:45:00Z","v":4346,"vw":3.944652},{"c":3.925,"h":3.94,"l":3.92,"n":138,"o":3.94,"t":"2026-09-25T18:00:00Z","v":17462,"vw":3.929945},{"c":3.935,"h":3.935,"l":3.915,"n":262,"o":3.925,"t":"2026-09-25T18:15:00Z","v":39473,"vw":3.922997},{"c":3.935,"h":3.94,"l":3.93,"n":94,"o":3.935,"t":"2026-09-25T18:30:00Z","v":9354,"vw":3.935598},{"c":3.93,"h":3.94,"l":3.93,"n":97,"o":3.935,"t":"2026-09-25T18:45:00Z","v":8177,"vw":3.935143},{"c":3.915,"h":3.935,"l":3.915,"n":125,"o":3.93,"t":"2026-09-25T19:00:00Z","v":11370,"vw":3.923572},{"c":3.925,"h":3.93,"l":3.915,"n":106,"o":3.915,"t":"2026-09-25T19:15:00Z","v":12854,"vw":3.925892},{"c":3.945,"h":3.96,"l":3.925,"n":273,"o":3.925,"t":"2026-09-25T19:30:00Z","v":36309,"vw":3.940886},{"c":3.94,"h":3.945,"l":3.92,"n":717,"o":3.94,"t":"2026-09-25T19:45:00Z","v":57802,"vw":3.936607},{"c":3.93,"h":3.93,"l":3.93,"n":14,"o":3.93,"t":"2026-09-25T20:00:00Z","v":62075,"vw":3.93},{"c":3.95,"h":3.96,"l":3.9084,"n":53,"o":3.91,"t":"2026-09-28T13:30:00Z","v":8566,"vw":3.92405},{"c":3.98,"h":3.99,"l":3.93,"n":92,"o":3.9599,"t":"2026-09-28T13:45:00Z","v":9058,"vw":3.96174},{"c":3.985,"h":3.995,"l":3.97,"n":172,"o":3.975,"t":"2026-09-28T14:00:00Z","v":20466,"vw":3.985478},{"c":3.99,"h":3.995,"l":3.975,"n":186,"o":3.985,"t":"2026-09-28T14:15:00Z","v":35091,"vw":3.985298},{"c":3.995,"h":4,"l":3.975,"n":328,"o":3.995,"t":"2026-09-28T14:30:00Z","v":45294,"vw":3.990793},{"c":3.995,"h":3.995,"l":3.995,"n":45,"o":3.995,"t":"2026-09-28T14:45:00Z","v":3131,"vw":3.995},{"c":3.995,"h":4.005,"l":3.99,"n":130,"o":3.995,"t":"2026-09-28T15:00:00Z","v":24252,"vw":4.00013},{"c":3.99,"h":3.995,"l":3.99,"n":27,"o":3.995,"t":"2026-09-28T15:15:00Z","v":1355,"vw":3.992335},{"c":3.99,"h":3.995,"l":3.99,"n":33,"o":3.99,"t":"2026-09-28T15:30:00Z","v":2324,"vw":3.993158},{"c":3.99,"h":3.99,"l":3.99,"n":65,"o":3.99,"t":"2026-09-28T15:45:00Z","v":6434,"vw":3.99},{"c":3.99,"h":4,"l":3.99,"n":41,"o":3.995,"t":"2026-09-28T16:00:00Z","v":3231,"vw":3.994665},{"c":4.015,"h":4.02,"l":4,"n":165,"o":4,"t":"2026-09-28T16:15:00Z","v":27075,"vw":4.009563},{"c":3.995,"h":4.015,"l":3.99,"n":52,"o":4.01,"t":"2026-09-28T16:30:00Z","v":4425,"vw":4.004257},{"c":3.995,"h":3.995,"l":3.99,"n":21,"o":3.99,"t":"2026-09-28T16:45:00Z","v":826,"vw":3.992879},{"c":4.01,"h":4.015,"l":3.99,"n":125,"o":3.995,"t":"2026-09-28T17:00:00Z","v":11296,"vw":4.007269},{"c":3.99,"h":4.01,"l":3.99,"n":44,"o":4.01,"t":"2026-09-28T17:15:00Z","v":2253,"vw":4.002347},{"c":3.99,"h":3.995,"l":3.99,"n":24,"o":3.99,"t":"2026-09-28T17:30:00Z","v":848,"vw":3.990714},{"c":3.995,"h":4,"l":3.99,"n":23,"o":4,"t":"2026-09-28T17:45:00Z","v":1476,"vw":3.996065},{"c":4.01,"h":4.01,"l":3.99,"n":146,"o":3.995,"t":"2026-09-28T18:00:00Z","v":17744,"vw":4.002538},{"c":4.01,"h":4.015,"l":4.01,"n":52,"o":4.01,"t":"2026-09-28T18:15:00Z","v":3571,"vw":4.011786},{"c":4.015,"h":4.015,"l":4,"n":129,"o":4.015,"t":"2026-09-28T18:30:00Z","v":11638,"vw":4.009426},{"c":4.015,"h":4.02,"l":4.01,"n":35,"o":4.015,"t":"2026-09-28T18:45:00Z","v":2466,"vw":4.012027},{"c":4.005,"h":4.015,"l":4,"n":65,"o":4.01,"t":"2026-09-28T19:00:00Z","v":8381,"vw":4.008238},{"c":3.98,"h":4.01,"l":3.98,"n":252,"o":4,"t":"2026-09-28T19:15:00Z","v":62314,"vw":3.994729},{"c":3.995,"h":4,"l":3.965,"n":303,"o":3.98,"t":"2026-09-28T19:30:00Z","v":132558,"vw":3.976468},{"c":3.95,"h":4,"l":3.93,"n":1052,"o":3.995,"t":"2026-09-28T19:45:00Z","v":334989,"vw":3.975805},{"c":3.95,"h":3.95,"l":3.95,"n":10,"o":3.95,"t":"2026-09-28T20:00:00Z","v":48852,"vw":3.95},{"c":3.88,"h":3.97,"l":3.84,"n":254,"o":3.94,"t":"2026-09-29T13:30:00Z","v":25550,"vw":3.894541},{"c":3.95,"h":3.97,"l":3.86,"n":273,"o":3.8701,"t":"2026-09-29T13:45:00Z","v":22316,"vw":3.911292},{"c":3.965,"h":3.965,"l":3.945,"n":188,"o":3.95,"t":"2026-09-29T14:00:00Z","v":25009,"vw":3.956242},{"c":3.965,"h":3.97,"l":3.945,"n":95,"o":3.9699,"t":"2026-09-29T14:15:00Z","v":9679,"vw":3.958179},{"c":3.935,"h":3.96,"l":3.935,"n":68,"o":3.96,"t":"2026-09-29T14:30:00Z","v":7300,"vw":3.945687},{"c":3.885,"h":3.94,"l":3.885,"n":177,"o":3.938,"t":"2026-09-29T14:45:00Z","v":42623,"vw":3.899188},{"c":3.845,"h":3.885,"l":3.835,"n":211,"o":3.885,"t":"2026-09-29T15:00:00Z","v":15717,"vw":3.848303},{"c":3.845,"h":3.85,"l":3.825,"n":149,"o":3.845,"t":"2026-09-29T15:15:00Z","v":13311,"vw":3.839518},{"c":3.835,"h":3.85,"l":3.835,"n":94,"o":3.845,"t":"2026-09-29T15:30:00Z","v":10181,"vw":3.843383},{"c":3.835,"h":3.845,"l":3.83,"n":121,"o":3.835,"t":"2026-09-29T15:45:00Z","v":6182,"vw":3.83827},{"c":3.825,"h":3.835,"l":3.825,"n":61,"o":3.835,"t":"2026-09-29T16:00:00Z","v":3273,"vw":3.828424},{"c":3.81,"h":3.825,"l":3.81,"n":44,"o":3.825,"t":"2026-09-29T16:15:00Z","v":1636,"vw":3.819863},{"c":3.805,"h":3.815,"l":3.805,"n":30,"o":3.81,"t":"2026-09-29T16:30:00Z","v":1894,"vw":3.809666},{"c":3.81,"h":3.81,"l":3.8,"n":34,"o":3.805,"t":"2026-09-29T16:45:00Z","v":1610,"vw":3.806825},{"c":3.815,"h":3.815,"l":3.805,"n":58,"o":3.808,"t":"2026-09-29T17:00:00Z","v":3361,"vw":3.807852},{"c":3.825,"h":3.83,"l":3.805,"n":152,"o":3.815,"t":"2026-09-29T17:15:00Z","v":21634,"vw":3.815855},{"c":3.825,"h":3.83,"l":3.825,"n":31,"o":3.828,"t":"2026-09-29T17:30:00Z","v":2280,"vw":3.82722},{"c":3.825,"h":3.83,"l":3.82,"n":67,"o":3.825,"t":"2026-09-29T17:45:00Z","v":1967,"vw":3.82524},{"c":3.83,"h":3.84,"l":3.828,"n":144,"o":3.83,"t":"2026-09-29T18:00:00Z","v":11347,"vw":3.833919},{"c":3.83,"h":3.835,"l":3.825,"n":135,"o":3.828,"t":"2026-09-29T18:15:00Z","v":9246,"vw":3.831412},{"c":3.825,"h":3.835,"l":3.815,"n":102,"o":3.83,"t":"2026-09-29T18:30:00Z","v":7308,"vw":3.823374},{"c":3.835,"h":3.845,"l":3.825,"n":144,"o":3.825,"t":"2026-09-29T18:45:00Z","v":11102,"vw":3.835403},{"c":3.835,"h":3.85,"l":3.835,"n":63,"o":3.84,"t":"2026-09-29T19:00:00Z","v":8243,"vw":3.840999},{"c":3.84,"h":3.84,"l":3.83,"n":52,"o":3.84,"t":"2026-09-29T19:15:00Z","v":1497,"vw":3.83545},{"c":3.845,"h":3.85,"l":3.83,"n":135,"o":3.83,"t":"2026-09-29T19:30:00Z","v":16337,"vw":3.842036},{"c":3.81,"h":3.86,"l":3.79,"n":1142,"o":3.84,"t":"2026-09-29T19:45:00Z","v":183558,"vw":3.830391},{"c":3.82,"h":3.82,"l":3.82,"n":10,"o":3.82,"t":"2026-09-29T20:00:00Z","v":62634,"vw":3.82},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-09-30T13:15:00Z","v":675,"vw":3.83},{"c":3.8,"h":3.855,"l":3.8,"n":149,"o":3.83,"t":"2026-09-30T13:30:00Z","v":16702,"vw":3.818251},{"c":3.79,"h":3.79,"l":3.76,"n":165,"o":3.79,"t":"2026-09-30T13:45:00Z","v":17604,"vw":3.77457},{"c":3.87,"h":3.875,"l":3.8,"n":255,"o":3.8,"t":"2026-09-30T14:00:00Z","v":33881,"vw":3.849722},{"c":3.91,"h":3.92,"l":3.865,"n":237,"o":3.87,"t":"2026-09-30T14:15:00Z","v":31580,"vw":3.892967},{"c":3.91,"h":3.91,"l":3.8908,"n":168,"o":3.905,"t":"2026-09-30T14:30:00Z","v":19552,"vw":3.901661},{"c":3.93,"h":3.935,"l":3.905,"n":120,"o":3.91,"t":"2026-09-30T14:45:00Z","v":9979,"vw":3.924966},{"c":3.92,"h":3.93,"l":3.92,"n":21,"o":3.925,"t":"2026-09-30T15:00:00Z","v":942,"vw":3.924071},{"c":3.925,"h":3.925,"l":3.925,"n":12,"o":3.925,"t":"2026-09-30T15:15:00Z","v":820,"vw":3.925},{"c":3.885,"h":3.935,"l":3.885,"n":292,"o":3.925,"t":"2026-09-30T15:30:00Z","v":43243,"vw":3.914831},{"c":3.89,"h":3.895,"l":3.885,"n":75,"o":3.885,"t":"2026-09-30T15:45:00Z","v":8554,"vw":3.889334},{"c":3.905,"h":3.915,"l":3.89,"n":120,"o":3.89,"t":"2026-09-30T16:00:00Z","v":10007,"vw":3.903879},{"c":3.895,"h":3.905,"l":3.89,"n":46,"o":3.905,"t":"2026-09-30T16:15:00Z","v":6321,"vw":3.897711},{"c":3.905,"h":3.9099,"l":3.89,"n":57,"o":3.89,"t":"2026-09-30T16:30:00Z","v":4738,"vw":3.901503},{"c":3.905,"h":3.91,"l":3.905,"n":70,"o":3.905,"t":"2026-09-30T16:45:00Z","v":3291,"vw":3.907895},{"c":3.9,"h":3.905,"l":3.895,"n":93,"o":3.905,"t":"2026-09-30T17:00:00Z","v":13461,"vw":3.900262},{"c":3.895,"h":3.895,"l":3.89,"n":104,"o":3.895,"t":"2026-09-30T17:15:00Z","v":4911,"vw":3.894057},{"c":3.9,"h":3.9,"l":3.89,"n":117,"o":3.895,"t":"2026-09-30T17:30:00Z","v":5105,"vw":3.896371},{"c":3.88,"h":3.9,"l":3.875,"n":191,"o":3.9,"t":"2026-09-30T17:45:00Z","v":18638,"vw":3.884367},{"c":3.88,"h":3.89,"l":3.88,"n":148,"o":3.88,"t":"2026-09-30T18:00:00Z","v":10938,"vw":3.884673},{"c":3.895,"h":3.895,"l":3.88,"n":138,"o":3.88,"t":"2026-09-30T18:15:00Z","v":12062,"vw":3.8901},{"c":3.885,"h":3.9,"l":3.885,"n":117,"o":3.898,"t":"2026-09-30T18:30:00Z","v":9913,"vw":3.892272},{"c":3.885,"h":3.89,"l":3.88,"n":156,"o":3.885,"t":"2026-09-30T18:45:00Z","v":11106,"vw":3.886147},{"c":3.8899,"h":3.895,"l":3.88,"n":157,"o":3.885,"t":"2026-09-30T19:00:00Z","v":18016,"vw":3.888934},{"c":3.905,"h":3.905,"l":3.88,"n":273,"o":3.89,"t":"2026-09-30T19:15:00Z","v":23496,"vw":3.890264},{"c":3.885,"h":3.92,"l":3.88,"n":580,"o":3.91,"t":"2026-09-30T19:30:00Z","v":203268,"vw":3.903753},{"c":3.93,"h":3.93,"l":3.88,"n":1345,"o":3.885,"t":"2026-09-30T19:45:00Z","v":182053,"vw":3.907514},{"c":3.92,"h":3.92,"l":3.92,"n":13,"o":3.92,"t":"2026-09-30T20:00:00Z","v":96999,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-30T20:15:00Z","v":3015,"vw":3.92},{"c":3.915,"h":3.95,"l":3.91,"n":181,"o":3.92,"t":"2026-10-01T13:30:00Z","v":15290,"vw":3.921331},{"c":3.935,"h":3.95,"l":3.915,"n":165,"o":3.915,"t":"2026-10-01T13:45:00Z","v":20401,"vw":3.930618},{"c":3.91,"h":3.935,"l":3.91,"n":183,"o":3.935,"t":"2026-10-01T14:00:00Z","v":19389,"vw":3.925332},{"c":3.925,"h":3.95,"l":3.9101,"n":191,"o":3.915,"t":"2026-10-01T14:15:00Z","v":22035,"vw":3.930071},{"c":3.915,"h":3.92,"l":3.91,"n":41,"o":3.92,"t":"2026-10-01T14:30:00Z","v":3254,"vw":3.917592},{"c":3.91,"h":3.92,"l":3.905,"n":148,"o":3.92,"t":"2026-10-01T14:45:00Z","v":17412,"vw":3.911904},{"c":3.915,"h":3.93,"l":3.91,"n":86,"o":3.91,"t":"2026-10-01T15:00:00Z","v":12092,"vw":3.921358},{"c":3.91,"h":3.92,"l":3.9,"n":56,"o":3.92,"t":"2026-10-01T15:15:00Z","v":4338,"vw":3.909658},{"c":3.92,"h":3.93,"l":3.905,"n":111,"o":3.91,"t":"2026-10-01T15:30:00Z","v":12570,"vw":3.916217},{"c":3.915,"h":3.92,"l":3.91,"n":56,"o":3.915,"t":"2026-10-01T15:45:00Z","v":4602,"vw":3.913932},{"c":3.92,"h":3.92,"l":3.91,"n":100,"o":3.915,"t":"2026-10-01T16:00:00Z","v":7408,"vw":3.917548},{"c":3.915,"h":3.925,"l":3.915,"n":102,"o":3.915,"t":"2026-10-01T16:15:00Z","v":10044,"vw":3.919116},{"c":3.925,"h":3.925,"l":3.915,"n":60,"o":3.92,"t":"2026-10-01T16:30:00Z","v":5961,"vw":3.920864},{"c":3.905,"h":3.93,"l":3.9,"n":117,"o":3.925,"t":"2026-10-01T16:45:00Z","v":22698,"vw":3.913532},{"c":3.905,"h":3.91,"l":3.902,"n":72,"o":3.905,"t":"2026-10-01T17:00:00Z","v":3760,"vw":3.906067},{"c":3.905,"h":3.915,"l":3.89,"n":163,"o":3.905,"t":"2026-10-01T17:15:00Z","v":19529,"vw":3.904924},{"c":3.9,"h":3.915,"l":3.8901,"n":148,"o":3.91,"t":"2026-10-01T17:30:00Z","v":16509,"vw":3.90233},{"c":3.885,"h":3.9,"l":3.88,"n":120,"o":3.895,"t":"2026-10-01T17:45:00Z","v":12138,"vw":3.890296},{"c":3.88,"h":3.88,"l":3.865,"n":96,"o":3.88,"t":"2026-10-01T18:00:00Z","v":9796,"vw":3.8726},{"c":3.87,"h":3.885,"l":3.865,"n":150,"o":3.875,"t":"2026-10-01T18:15:00Z","v":14097,"vw":3.874139},{"c":3.9,"h":3.9,"l":3.865,"n":113,"o":3.865,"t":"2026-10-01T18:30:00Z","v":10322,"vw":3.880823},{"c":3.905,"h":3.91,"l":3.895,"n":114,"o":3.895,"t":"2026-10-01T18:45:00Z","v":7700,"vw":3.903838},{"c":3.9,"h":3.905,"l":3.895,"n":61,"o":3.905,"t":"2026-10-01T19:00:00Z","v":4483,"vw":3.899999},{"c":3.915,"h":3.915,"l":3.895,"n":135,"o":3.895,"t":"2026-10-01T19:15:00Z","v":9186,"vw":3.906461},{"c":3.905,"h":3.92,"l":3.9,"n":136,"o":3.915,"t":"2026-10-01T19:30:00Z","v":15024,"vw":3.90775},{"c":3.875,"h":3.91,"l":3.87,"n":825,"o":3.905,"t":"2026-10-01T19:45:00Z","v":95474,"vw":3.882285},{"c":3.88,"h":3.88,"l":3.88,"n":8,"o":3.88,"t":"2026-10-01T20:00:00Z","v":67433,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-01T20:15:00Z","v":6030,"vw":3.88},{"c":3.875,"h":3.99,"l":3.87,"n":89,"o":3.93,"t":"2026-10-02T13:30:00Z","v":9364,"vw":3.911992},{"c":3.91,"h":3.915,"l":3.875,"n":105,"o":3.875,"t":"2026-10-02T13:45:00Z","v":9738,"vw":3.900399},{"c":3.91,"h":3.925,"l":3.9,"n":154,"o":3.905,"t":"2026-10-02T14:00:00Z","v":33620,"vw":3.911035},{"c":3.9,"h":3.92,"l":3.9,"n":91,"o":3.915,"t":"2026-10-02T14:15:00Z","v":8476,"vw":3.91052},{"c":3.92,"h":3.92,"l":3.895,"n":110,"o":3.895,"t":"2026-10-02T14:30:00Z","v":10004,"vw":3.911876},{"c":3.91,"h":3.925,"l":3.91,"n":73,"o":3.915,"t":"2026-10-02T14:45:00Z","v":7691,"vw":3.915671},{"c":3.895,"h":3.915,"l":3.89,"n":58,"o":3.915,"t":"2026-10-02T15:00:00Z","v":4371,"vw":3.906469},{"c":3.9,"h":3.9,"l":3.895,"n":58,"o":3.9,"t":"2026-10-02T15:15:00Z","v":3642,"vw":3.899293},{"c":3.92,"h":3.92,"l":3.905,"n":47,"o":3.905,"t":"2026-10-02T15:30:00Z","v":5489,"vw":3.912799},{"c":3.91,"h":3.92,"l":3.905,"n":59,"o":3.915,"t":"2026-10-02T15:45:00Z","v":5016,"vw":3.91152},{"c":3.915,"h":3.92,"l":3.91,"n":120,"o":3.91,"t":"2026-10-02T16:00:00Z","v":5583,"vw":3.913836},{"c":3.95,"h":3.95,"l":3.915,"n":83,"o":3.915,"t":"2026-10-02T16:15:00Z","v":9145,"vw":3.93083},{"c":3.95,"h":3.95,"l":3.94,"n":62,"o":3.95,"t":"2026-10-02T16:30:00Z","v":3592,"vw":3.947355},{"c":3.945,"h":3.95,"l":3.945,"n":35,"o":3.95,"t":"2026-10-02T16:45:00Z","v":1403,"vw":3.946711},{"c":3.955,"h":3.96,"l":3.945,"n":80,"o":3.945,"t":"2026-10-02T17:00:00Z","v":5454,"vw":3.954275},{"c":3.9599,"h":3.96,"l":3.955,"n":30,"o":3.96,"t":"2026-10-02T17:15:00Z","v":1901,"vw":3.958485},{"c":3.965,"h":3.965,"l":3.955,"n":54,"o":3.96,"t":"2026-10-02T17:30:00Z","v":7094,"vw":3.960781},{"c":3.97,"h":3.975,"l":3.96,"n":138,"o":3.97,"t":"2026-10-02T17:45:00Z","v":23327,"vw":3.964584},{"c":3.98,"h":3.985,"l":3.97,"n":88,"o":3.97,"t":"2026-10-02T18:00:00Z","v":10695,"vw":3.979154},{"c":3.99,"h":3.99,"l":3.975,"n":28,"o":3.975,"t":"2026-10-02T18:15:00Z","v":2704,"vw":3.983745},{"c":4,"h":4,"l":3.99,"n":47,"o":3.99,"t":"2026-10-02T18:30:00Z","v":5324,"vw":3.994893},{"c":3.985,"h":4.005,"l":3.985,"n":278,"o":4,"t":"2026-10-02T18:45:00Z","v":56679,"vw":3.994669},{"c":3.99,"h":3.99,"l":3.99,"n":18,"o":3.99,"t":"2026-10-02T19:00:00Z","v":1617,"vw":3.99},{"c":3.965,"h":3.99,"l":3.9625,"n":181,"o":3.985,"t":"2026-10-02T19:15:00Z","v":43211,"vw":3.978239},{"c":3.965,"h":3.97,"l":3.965,"n":49,"o":3.965,"t":"2026-10-02T19:30:00Z","v":4893,"vw":3.965381},{"c":3.965,"h":3.98,"l":3.96,"n":777,"o":3.965,"t":"2026-10-02T19:45:00Z","v":87615,"vw":3.971132},{"c":3.965,"h":3.965,"l":3.965,"n":8,"o":3.965,"t":"2026-10-02T20:00:00Z","v":41057,"vw":3.965},{"c":3.975,"h":3.985,"l":3.95,"n":49,"o":3.96,"t":"2026-10-05T13:30:00Z","v":6050,"vw":3.964074},{"c":4.005,"h":4.005,"l":3.98,"n":102,"o":3.98,"t":"2026-10-05T13:45:00Z","v":6730,"vw":3.992312},{"c":4.02,"h":4.03,"l":4.005,"n":79,"o":4.02,"t":"2026-10-05T14:00:00Z","v":6365,"vw":4.019947},{"c":3.985,"h":4.025,"l":3.985,"n":95,"o":4.025,"t":"2026-10-05T14:15:00Z","v":13285,"vw":4.002272},{"c":3.975,"h":3.985,"l":3.965,"n":89,"o":3.985,"t":"2026-10-05T14:30:00Z","v":6790,"vw":3.974312},{"c":3.975,"h":3.975,"l":3.975,"n":6,"o":3.975,"t":"2026-10-05T14:45:00Z","v":236,"vw":3.975},{"c":3.975,"h":3.975,"l":3.975,"n":56,"o":3.975,"t":"2026-10-05T15:00:00Z","v":3074,"vw":3.975},{"c":3.98,"h":3.98,"l":3.975,"n":24,"o":3.975,"t":"2026-10-05T15:15:00Z","v":930,"vw":3.977857},{"c":3.985,"h":3.985,"l":3.975,"n":140,"o":3.975,"t":"2026-10-05T15:30:00Z","v":11177,"vw":3.982003},{"c":3.985,"h":4,"l":3.985,"n":104,"o":3.9899,"t":"2026-10-05T15:45:00Z","v":15748,"vw":3.990624},{"c":3.99,"h":3.995,"l":3.985,"n":107,"o":3.985,"t":"2026-10-05T16:00:00Z","v":18935,"vw":3.991309},{"c":3.995,"h":4,"l":3.995,"n":187,"o":3.998,"t":"2026-10-05T16:15:00Z","v":14768,"vw":3.996621},{"c":4.005,"h":4.01,"l":3.995,"n":158,"o":4,"t":"2026-10-05T16:30:00Z","v":18280,"vw":4.002771},{"c":4,"h":4.005,"l":4,"n":32,"o":4.005,"t":"2026-10-05T16:45:00Z","v":1773,"vw":4.002},{"c":4.005,"h":4.005,"l":4,"n":60,"o":4,"t":"2026-10-05T17:00:00Z","v":2672,"vw":4.002869},{"c":4,"h":4.01,"l":4,"n":77,"o":4.005,"t":"2026-10-05T17:15:00Z","v":5582,"vw":4.007433},{"c":4.005,"h":4.005,"l":4,"n":56,"o":4,"t":"2026-10-05T17:30:00Z","v":1613,"vw":4.003182},{"c":4,"h":4.005,"l":4,"n":67,"o":4.005,"t":"2026-10-05T17:45:00Z","v":3228,"vw":4.003047},{"c":4,"h":4.005,"l":3.995,"n":201,"o":4.005,"t":"2026-10-05T18:00:00Z","v":34155,"vw":4.000298},{"c":4.005,"h":4.005,"l":4,"n":71,"o":4,"t":"2026-10-05T18:15:00Z","v":4568,"vw":4.00487},{"c":4.02,"h":4.03,"l":4.005,"n":311,"o":4.005,"t":"2026-10-05T18:30:00Z","v":45071,"vw":4.015393},{"c":4.045,"h":4.045,"l":4.02,"n":154,"o":4.025,"t":"2026-10-05T18:45:00Z","v":14625,"vw":4.029288},{"c":4.075,"h":4.075,"l":4.04,"n":151,"o":4.045,"t":"2026-10-05T19:00:00Z","v":18299,"vw":4.053598},{"c":4.06,"h":4.075,"l":4.06,"n":97,"o":4.075,"t":"2026-10-05T19:15:00Z","v":11568,"vw":4.064664},{"c":4.085,"h":4.085,"l":4.055,"n":219,"o":4.06,"t":"2026-10-05T19:30:00Z","v":21059,"vw":4.066351},{"c":4.11,"h":4.12,"l":4.08,"n":647,"o":4.085,"t":"2026-10-05T19:45:00Z","v":67160,"vw":4.102906},{"c":4.11,"h":4.11,"l":4.11,"n":15,"o":4.11,"t":"2026-10-05T20:00:00Z","v":60308,"vw":4.11},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-05T21:15:00Z","v":325,"vw":4.03},{"c":4.15,"h":4.15,"l":4.02,"n":8,"o":4.02,"t":"2026-10-06T12:45:00Z","v":593,"vw":4.043878},{"c":4.05,"h":4.13,"l":4.04,"n":195,"o":4.11,"t":"2026-10-06T13:30:00Z","v":23241,"vw":4.092146},{"c":4.023,"h":4.06,"l":4.015,"n":105,"o":4.045,"t":"2026-10-06T13:45:00Z","v":12723,"vw":4.030002},{"c":3.92,"h":4.03,"l":3.92,"n":153,"o":4.025,"t":"2026-10-06T14:00:00Z","v":9342,"vw":3.985377},{"c":3.85,"h":3.92,"l":3.85,"n":110,"o":3.92,"t":"2026-10-06T14:15:00Z","v":10383,"vw":3.873739},{"c":3.825,"h":3.87,"l":3.825,"n":179,"o":3.855,"t":"2026-10-06T14:30:00Z","v":14954,"vw":3.854299},{"c":3.86,"h":3.865,"l":3.825,"n":87,"o":3.825,"t":"2026-10-06T14:45:00Z","v":16496,"vw":3.833098},{"c":3.875,"h":3.875,"l":3.81,"n":339,"o":3.86,"t":"2026-10-06T15:00:00Z","v":34762,"vw":3.844687},{"c":3.89,"h":3.91,"l":3.875,"n":89,"o":3.88,"t":"2026-10-06T15:15:00Z","v":8243,"vw":3.893901},{"c":3.895,"h":3.905,"l":3.885,"n":118,"o":3.885,"t":"2026-10-06T15:30:00Z","v":9135,"vw":3.894096},{"c":3.895,"h":3.905,"l":3.895,"n":125,"o":3.895,"t":"2026-10-06T15:45:00Z","v":11311,"vw":3.899321},{"c":3.88,"h":3.895,"l":3.88,"n":33,"o":3.895,"t":"2026-10-06T16:00:00Z","v":5057,"vw":3.889676},{"c":3.865,"h":3.885,"l":3.865,"n":78,"o":3.885,"t":"2026-10-06T16:15:00Z","v":6085,"vw":3.874754},{"c":3.86,"h":3.865,"l":3.855,"n":71,"o":3.865,"t":"2026-10-06T16:30:00Z","v":5058,"vw":3.863023},{"c":3.855,"h":3.865,"l":3.855,"n":108,"o":3.865,"t":"2026-10-06T16:45:00Z","v":9841,"vw":3.860523},{"c":3.855,"h":3.855,"l":3.85,"n":82,"o":3.855,"t":"2026-10-06T17:00:00Z","v":3755,"vw":3.853648},{"c":3.835,"h":3.855,"l":3.835,"n":107,"o":3.855,"t":"2026-10-06T17:15:00Z","v":7219,"vw":3.844638},{"c":3.82,"h":3.84,"l":3.82,"n":84,"o":3.835,"t":"2026-10-06T17:30:00Z","v":4564,"vw":3.832728},{"c":3.81,"h":3.82,"l":3.805,"n":133,"o":3.82,"t":"2026-10-06T17:45:00Z","v":14654,"vw":3.812166},{"c":3.8,"h":3.83,"l":3.8,"n":139,"o":3.805,"t":"2026-10-06T18:00:00Z","v":17923,"vw":3.815938},{"c":3.8,"h":3.81,"l":3.8,"n":119,"o":3.8,"t":"2026-10-06T18:15:00Z","v":8516,"vw":3.805138},{"c":3.8,"h":3.81,"l":3.8,"n":127,"o":3.8,"t":"2026-10-06T18:30:00Z","v":8304,"vw":3.804892},{"c":3.8,"h":3.81,"l":3.8,"n":139,"o":3.8,"t":"2026-10-06T18:45:00Z","v":6571,"vw":3.802759},{"c":3.81,"h":3.82,"l":3.795,"n":270,"o":3.8,"t":"2026-10-06T19:00:00Z","v":24641,"vw":3.804488},{"c":3.795,"h":3.805,"l":3.79,"n":229,"o":3.8,"t":"2026-10-06T19:15:00Z","v":17090,"vw":3.799653},{"c":3.785,"h":3.8,"l":3.78,"n":255,"o":3.79,"t":"2026-10-06T19:30:00Z","v":18493,"vw":3.789},{"c":3.785,"h":3.805,"l":3.765,"n":1156,"o":3.78,"t":"2026-10-06T19:45:00Z","v":106588,"vw":3.783078},{"c":3.77,"h":3.77,"l":3.77,"n":14,"o":3.77,"t":"2026-10-06T20:00:00Z","v":97361,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-06T20:15:00Z","v":12060,"vw":3.77},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-10-07T12:45:00Z","v":304,"vw":3.86},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-07T13:15:00Z","v":800,"vw":3.93},{"c":3.78,"h":3.809,"l":3.6265,"n":130,"o":3.74,"t":"2026-10-07T13:30:00Z","v":16294,"vw":3.761776},{"c":3.755,"h":3.86,"l":3.75,"n":345,"o":3.78,"t":"2026-10-07T13:45:00Z","v":60089,"vw":3.809351},{"c":3.765,"h":3.775,"l":3.755,"n":158,"o":3.755,"t":"2026-10-07T14:00:00Z","v":37045,"vw":3.768566},{"c":3.685,"h":3.7601,"l":3.68,"n":282,"o":3.7601,"t":"2026-10-07T14:15:00Z","v":46678,"vw":3.713102},{"c":3.69,"h":3.695,"l":3.6801,"n":221,"o":3.685,"t":"2026-10-07T14:30:00Z","v":30093,"vw":3.686736},{"c":3.685,"h":3.695,"l":3.68,"n":90,"o":3.685,"t":"2026-10-07T14:45:00Z","v":6002,"vw":3.688236},{"c":3.682,"h":3.685,"l":3.6801,"n":55,"o":3.685,"t":"2026-10-07T15:00:00Z","v":1976,"vw":3.68231},{"c":3.675,"h":3.685,"l":3.67,"n":102,"o":3.68,"t":"2026-10-07T15:15:00Z","v":5595,"vw":3.677499},{"c":3.725,"h":3.735,"l":3.665,"n":200,"o":3.675,"t":"2026-10-07T15:30:00Z","v":16622,"vw":3.696954},{"c":3.725,"h":3.725,"l":3.72,"n":24,"o":3.72,"t":"2026-10-07T15:45:00Z","v":428,"vw":3.723447},{"c":3.725,"h":3.7288,"l":3.725,"n":17,"o":3.725,"t":"2026-10-07T16:00:00Z","v":1274,"vw":3.725931},{"c":3.715,"h":3.725,"l":3.715,"n":52,"o":3.72,"t":"2026-10-07T16:15:00Z","v":2760,"vw":3.72},{"c":3.705,"h":3.71,"l":3.7,"n":50,"o":3.71,"t":"2026-10-07T16:30:00Z","v":1922,"vw":3.706222},{"c":3.705,"h":3.705,"l":3.7,"n":18,"o":3.705,"t":"2026-10-07T16:45:00Z","v":1112,"vw":3.701111},{"c":3.7,"h":3.705,"l":3.7,"n":33,"o":3.7,"t":"2026-10-07T17:00:00Z","v":1268,"vw":3.701397},{"c":3.715,"h":3.715,"l":3.69,"n":152,"o":3.7,"t":"2026-10-07T17:15:00Z","v":12953,"vw":3.701207},{"c":3.71,"h":3.715,"l":3.71,"n":11,"o":3.715,"t":"2026-10-07T17:30:00Z","v":272,"vw":3.7125},{"c":3.705,"h":3.715,"l":3.705,"n":50,"o":3.7114,"t":"2026-10-07T17:45:00Z","v":1576,"vw":3.710764},{"c":3.705,"h":3.705,"l":3.705,"n":25,"o":3.705,"t":"2026-10-07T18:00:00Z","v":1002,"vw":3.705},{"c":3.71,"h":3.715,"l":3.705,"n":141,"o":3.71,"t":"2026-10-07T18:15:00Z","v":11836,"vw":3.710357},{"c":3.715,"h":3.72,"l":3.705,"n":55,"o":3.705,"t":"2026-10-07T18:30:00Z","v":3851,"vw":3.715013},{"c":3.715,"h":3.72,"l":3.71,"n":62,"o":3.715,"t":"2026-10-07T18:45:00Z","v":3007,"vw":3.71437},{"c":3.695,"h":3.715,"l":3.695,"n":91,"o":3.7105,"t":"2026-10-07T19:00:00Z","v":6610,"vw":3.703222},{"c":3.715,"h":3.72,"l":3.69,"n":203,"o":3.69,"t":"2026-10-07T19:15:00Z","v":36169,"vw":3.707758},{"c":3.725,"h":3.73,"l":3.71,"n":194,"o":3.715,"t":"2026-10-07T19:30:00Z","v":16570,"vw":3.721062},{"c":3.74,"h":3.74,"l":3.72,"n":544,"o":3.725,"t":"2026-10-07T19:45:00Z","v":45352,"vw":3.730019},{"c":3.73,"h":3.73,"l":3.73,"n":13,"o":3.73,"t":"2026-10-07T20:00:00Z","v":52272,"vw":3.73},{"c":3.7458,"h":3.7458,"l":3.7458,"n":2,"o":3.7458,"t":"2026-10-07T20:15:00Z","v":200,"vw":3.7458},{"c":3.7,"h":3.72,"l":3.695,"n":66,"o":3.7,"t":"2026-10-08T13:30:00Z","v":15919,"vw":3.703872},{"c":3.72,"h":3.72,"l":3.695,"n":77,"o":3.695,"t":"2026-10-08T13:45:00Z","v":9227,"vw":3.707334},{"c":3.725,"h":3.73,"l":3.715,"n":62,"o":3.72,"t":"2026-10-08T14:00:00Z","v":6536,"vw":3.72194},{"c":3.75,"h":3.75,"l":3.72,"n":62,"o":3.725,"t":"2026-10-08T14:15:00Z","v":7129,"vw":3.732017},{"c":3.735,"h":3.748,"l":3.718,"n":126,"o":3.745,"t":"2026-10-08T14:30:00Z","v":16815,"vw":3.730594},{"c":3.725,"h":3.735,"l":3.72,"n":28,"o":3.735,"t":"2026-10-08T14:45:00Z","v":4629,"vw":3.726721},{"c":3.725,"h":3.73,"l":3.725,"n":37,"o":3.725,"t":"2026-10-08T15:00:00Z","v":2127,"vw":3.726786},{"c":3.73,"h":3.735,"l":3.725,"n":80,"o":3.725,"t":"2026-10-08T15:15:00Z","v":5745,"vw":3.731766},{"c":3.725,"h":3.735,"l":3.725,"n":39,"o":3.735,"t":"2026-10-08T15:30:00Z","v":3981,"vw":3.727038},{"c":3.758,"h":3.758,"l":3.73,"n":57,"o":3.73,"t":"2026-10-08T15:45:00Z","v":6535,"vw":3.745354},{"c":3.765,"h":3.765,"l":3.75,"n":48,"o":3.76,"t":"2026-10-08T16:00:00Z","v":3441,"vw":3.75962},{"c":3.755,"h":3.79,"l":3.755,"n":102,"o":3.765,"t":"2026-10-08T16:15:00Z","v":19786,"vw":3.776233},{"c":3.755,"h":3.755,"l":3.755,"n":18,"o":3.755,"t":"2026-10-08T16:30:00Z","v":1371,"vw":3.755},{"c":3.765,"h":3.765,"l":3.75,"n":95,"o":3.755,"t":"2026-10-08T16:45:00Z","v":11074,"vw":3.758653},{"c":3.775,"h":3.78,"l":3.755,"n":75,"o":3.765,"t":"2026-10-08T17:00:00Z","v":6757,"vw":3.766169},{"c":3.7699,"h":3.78,"l":3.7699,"n":59,"o":3.775,"t":"2026-10-08T17:15:00Z","v":7308,"vw":3.774008},{"c":3.785,"h":3.785,"l":3.765,"n":98,"o":3.765,"t":"2026-10-08T17:30:00Z","v":11371,"vw":3.772872},{"c":3.788,"h":3.788,"l":3.78,"n":15,"o":3.785,"t":"2026-10-08T17:45:00Z","v":1138,"vw":3.786111},{"c":3.79,"h":3.79,"l":3.785,"n":49,"o":3.785,"t":"2026-10-08T18:00:00Z","v":3721,"vw":3.787436},{"c":3.7899,"h":3.79,"l":3.785,"n":39,"o":3.79,"t":"2026-10-08T18:15:00Z","v":2672,"vw":3.786984},{"c":3.785,"h":3.79,"l":3.78,"n":46,"o":3.785,"t":"2026-10-08T18:30:00Z","v":3992,"vw":3.788022},{"c":3.78,"h":3.795,"l":3.78,"n":107,"o":3.79,"t":"2026-10-08T18:45:00Z","v":11922,"vw":3.788203},{"c":3.83,"h":3.84,"l":3.78,"n":184,"o":3.785,"t":"2026-10-08T19:00:00Z","v":42626,"vw":3.817542},{"c":3.845,"h":3.86,"l":3.835,"n":157,"o":3.838,"t":"2026-10-08T19:15:00Z","v":33432,"vw":3.847602},{"c":3.84,"h":3.85,"l":3.835,"n":111,"o":3.845,"t":"2026-10-08T19:30:00Z","v":15419,"vw":3.842075},{"c":3.79,"h":3.84,"l":3.79,"n":813,"o":3.835,"t":"2026-10-08T19:45:00Z","v":104433,"vw":3.819702},{"c":3.795,"h":3.795,"l":3.795,"n":18,"o":3.795,"t":"2026-10-08T20:00:00Z","v":214543,"vw":3.795},{"c":3.855,"h":3.855,"l":3.78,"n":71,"o":3.78,"t":"2026-10-09T13:30:00Z","v":10593,"vw":3.811585},{"c":3.85,"h":3.855,"l":3.845,"n":57,"o":3.85,"t":"2026-10-09T13:45:00Z","v":5476,"vw":3.846896},{"c":3.885,"h":3.885,"l":3.86,"n":151,"o":3.86,"t":"2026-10-09T14:00:00Z","v":23497,"vw":3.870292},{"c":3.89,"h":3.895,"l":3.88,"n":87,"o":3.89,"t":"2026-10-09T14:15:00Z","v":10667,"vw":3.887506},{"c":3.885,"h":3.895,"l":3.875,"n":194,"o":3.885,"t":"2026-10-09T14:30:00Z","v":23785,"vw":3.88521},{"c":3.875,"h":3.885,"l":3.865,"n":74,"o":3.885,"t":"2026-10-09T14:45:00Z","v":6192,"vw":3.872943},{"c":3.885,"h":3.89,"l":3.875,"n":81,"o":3.875,"t":"2026-10-09T15:00:00Z","v":7244,"vw":3.885224},{"c":3.89,"h":3.89,"l":3.88,"n":75,"o":3.885,"t":"2026-10-09T15:15:00Z","v":3248,"vw":3.887046},{"c":3.885,"h":3.89,"l":3.885,"n":72,"o":3.885,"t":"2026-10-09T15:30:00Z","v":3928,"vw":3.886446},{"c":3.89,"h":3.895,"l":3.88,"n":157,"o":3.885,"t":"2026-10-09T15:45:00Z","v":12816,"vw":3.888229},{"c":3.885,"h":3.885,"l":3.88,"n":57,"o":3.885,"t":"2026-10-09T16:00:00Z","v":3754,"vw":3.88406},{"c":3.9,"h":3.9,"l":3.885,"n":61,"o":3.885,"t":"2026-10-09T16:15:00Z","v":5396,"vw":3.890526},{"c":3.91,"h":3.925,"l":3.8988,"n":226,"o":3.8988,"t":"2026-10-09T16:30:00Z","v":70098,"vw":3.906964},{"c":3.905,"h":3.91,"l":3.9,"n":61,"o":3.908,"t":"2026-10-09T16:45:00Z","v":3897,"vw":3.908105},{"c":3.905,"h":3.91,"l":3.905,"n":35,"o":3.905,"t":"2026-10-09T17:00:00Z","v":1236,"vw":3.90697},{"c":3.905,"h":3.92,"l":3.905,"n":162,"o":3.91,"t":"2026-10-09T17:15:00Z","v":35104,"vw":3.913848},{"c":3.905,"h":3.91,"l":3.905,"n":21,"o":3.91,"t":"2026-10-09T17:30:00Z","v":1463,"vw":3.90625},{"c":3.9099,"h":3.91,"l":3.9,"n":131,"o":3.905,"t":"2026-10-09T17:45:00Z","v":18073,"vw":3.905383},{"c":3.905,"h":3.91,"l":3.905,"n":47,"o":3.9099,"t":"2026-10-09T18:00:00Z","v":1219,"vw":3.908738},{"c":3.905,"h":3.91,"l":3.9,"n":122,"o":3.905,"t":"2026-10-09T18:15:00Z","v":5324,"vw":3.905703},{"c":3.905,"h":3.91,"l":3.905,"n":96,"o":3.91,"t":"2026-10-09T18:30:00Z","v":3166,"vw":3.906358},{"c":3.915,"h":3.92,"l":3.901,"n":235,"o":3.91,"t":"2026-10-09T18:45:00Z","v":11040,"vw":3.910591},{"c":3.91,"h":3.915,"l":3.91,"n":90,"o":3.915,"t":"2026-10-09T19:00:00Z","v":7397,"vw":3.910331},{"c":3.905,"h":3.915,"l":3.905,"n":158,"o":3.91,"t":"2026-10-09T19:15:00Z","v":5472,"vw":3.908378},{"c":3.91,"h":3.91,"l":3.895,"n":187,"o":3.9,"t":"2026-10-09T19:30:00Z","v":21647,"vw":3.902119},{"c":3.905,"h":3.93,"l":3.9,"n":929,"o":3.91,"t":"2026-10-09T19:45:00Z","v":107854,"vw":3.917116},{"c":3.9,"h":3.9,"l":3.9,"n":8,"o":3.9,"t":"2026-10-09T20:00:00Z","v":29153,"vw":3.9},{"c":3.895,"h":3.92,"l":3.895,"n":28,"o":3.9,"t":"2026-10-12T13:30:00Z","v":4961,"vw":3.902255},{"c":3.968,"h":3.97,"l":3.895,"n":117,"o":3.895,"t":"2026-10-12T13:45:00Z","v":22284,"vw":3.931147},{"c":3.985,"h":3.985,"l":3.955,"n":84,"o":3.965,"t":"2026-10-12T14:00:00Z","v":8023,"vw":3.968084},{"c":3.965,"h":3.9801,"l":3.965,"n":140,"o":3.98,"t":"2026-10-12T14:15:00Z","v":14594,"vw":3.97481},{"c":3.98,"h":3.98,"l":3.965,"n":33,"o":3.965,"t":"2026-10-12T14:30:00Z","v":2542,"vw":3.971686},{"c":3.985,"h":3.995,"l":3.97,"n":116,"o":3.98,"t":"2026-10-12T14:45:00Z","v":17648,"vw":3.982386},{"c":3.985,"h":3.985,"l":3.98,"n":21,"o":3.985,"t":"2026-10-12T15:00:00Z","v":1584,"vw":3.984247},{"c":3.99,"h":3.99,"l":3.98,"n":19,"o":3.985,"t":"2026-10-12T15:15:00Z","v":786,"vw":3.985136},{"c":3.985,"h":3.985,"l":3.985,"n":10,"o":3.985,"t":"2026-10-12T15:30:00Z","v":970,"vw":3.985},{"c":3.965,"h":3.985,"l":3.965,"n":93,"o":3.985,"t":"2026-10-12T15:45:00Z","v":16412,"vw":3.974333},{"c":3.955,"h":3.965,"l":3.95,"n":136,"o":3.965,"t":"2026-10-12T16:00:00Z","v":26985,"vw":3.958065},{"c":3.925,"h":3.96,"l":3.925,"n":140,"o":3.955,"t":"2026-10-12T16:15:00Z","v":19121,"vw":3.936757},{"c":3.92,"h":3.925,"l":3.92,"n":36,"o":3.925,"t":"2026-10-12T16:30:00Z","v":2146,"vw":3.922592},{"c":3.905,"h":3.925,"l":3.9,"n":199,"o":3.925,"t":"2026-10-12T16:45:00Z","v":29705,"vw":3.911193},{"c":3.915,"h":3.92,"l":3.905,"n":142,"o":3.905,"t":"2026-10-12T17:00:00Z","v":14666,"vw":3.908157},{"c":3.915,"h":3.915,"l":3.91,"n":33,"o":3.915,"t":"2026-10-12T17:15:00Z","v":4655,"vw":3.914769},{"c":3.915,"h":3.915,"l":3.91,"n":23,"o":3.915,"t":"2026-10-12T17:30:00Z","v":2178,"vw":3.913045},{"c":3.935,"h":3.935,"l":3.91,"n":127,"o":3.915,"t":"2026-10-12T17:45:00Z","v":13172,"vw":3.924082},{"c":3.945,"h":3.955,"l":3.935,"n":61,"o":3.935,"t":"2026-10-12T18:00:00Z","v":4942,"vw":3.944948},{"c":3.955,"h":3.955,"l":3.95,"n":53,"o":3.95,"t":"2026-10-12T18:15:00Z","v":4793,"vw":3.952643},{"c":3.955,"h":3.965,"l":3.955,"n":125,"o":3.96,"t":"2026-10-12T18:30:00Z","v":17339,"vw":3.959501},{"c":3.95,"h":3.95,"l":3.945,"n":87,"o":3.95,"t":"2026-10-12T18:45:00Z","v":14127,"vw":3.946243},{"c":3.95,"h":3.955,"l":3.95,"n":114,"o":3.95,"t":"2026-10-12T19:00:00Z","v":8113,"vw":3.952595},{"c":3.935,"h":3.955,"l":3.935,"n":115,"o":3.951,"t":"2026-10-12T19:15:00Z","v":11890,"vw":3.943408},{"c":3.94,"h":3.945,"l":3.92,"n":227,"o":3.935,"t":"2026-10-12T19:30:00Z","v":24998,"vw":3.936141},{"c":3.935,"h":3.948,"l":3.91,"n":880,"o":3.945,"t":"2026-10-12T19:45:00Z","v":106722,"vw":3.932624},{"c":3.92,"h":3.92,"l":3.92,"n":5,"o":3.92,"t":"2026-10-12T20:00:00Z","v":55867,"vw":3.92},{"c":3.91,"h":3.975,"l":3.905,"n":132,"o":3.93,"t":"2026-10-13T13:30:00Z","v":34578,"vw":3.947333},{"c":3.885,"h":3.91,"l":3.88,"n":46,"o":3.91,"t":"2026-10-13T13:45:00Z","v":3636,"vw":3.895371},{"c":3.83,"h":3.89,"l":3.825,"n":171,"o":3.89,"t":"2026-10-13T14:00:00Z","v":49618,"vw":3.866943},{"c":3.808,"h":3.825,"l":3.8,"n":35,"o":3.825,"t":"2026-10-13T14:15:00Z","v":10146,"vw":3.810561},{"c":3.815,"h":3.815,"l":3.8,"n":67,"o":3.81,"t":"2026-10-13T14:30:00Z","v":5513,"vw":3.806931},{"c":3.805,"h":3.825,"l":3.805,"n":157,"o":3.815,"t":"2026-10-13T14:45:00Z","v":12930,"vw":3.818905},{"c":3.82,"h":3.825,"l":3.805,"n":102,"o":3.805,"t":"2026-10-13T15:00:00Z","v":9155,"vw":3.813393},{"c":3.815,"h":3.825,"l":3.81,"n":56,"o":3.815,"t":"2026-10-13T15:15:00Z","v":7712,"vw":3.814217},{"c":3.8,"h":3.82,"l":3.8,"n":79,"o":3.815,"t":"2026-10-13T15:30:00Z","v":10334,"vw":3.81169},{"c":3.805,"h":3.805,"l":3.795,"n":38,"o":3.795,"t":"2026-10-13T15:45:00Z","v":3808,"vw":3.80071},{"c":3.815,"h":3.815,"l":3.805,"n":31,"o":3.805,"t":"2026-10-13T16:00:00Z","v":5042,"vw":3.812739},{"c":3.815,"h":3.8199,"l":3.81,"n":50,"o":3.815,"t":"2026-10-13T16:15:00Z","v":8214,"vw":3.8168},{"c":3.805,"h":3.81,"l":3.8,"n":39,"o":3.81,"t":"2026-10-13T16:30:00Z","v":2305,"vw":3.805833},{"c":3.805,"h":3.805,"l":3.8,"n":25,"o":3.8,"t":"2026-10-13T16:45:00Z","v":1446,"vw":3.803006},{"c":3.79,"h":3.8,"l":3.79,"n":48,"o":3.8,"t":"2026-10-13T17:00:00Z","v":2451,"vw":3.796264},{"c":3.8,"h":3.815,"l":3.795,"n":190,"o":3.795,"t":"2026-10-13T17:15:00Z","v":22127,"vw":3.803287},{"c":3.845,"h":3.85,"l":3.795,"n":300,"o":3.795,"t":"2026-10-13T17:30:00Z","v":41061,"vw":3.814605},{"c":3.855,"h":3.86,"l":3.85,"n":30,"o":3.855,"t":"2026-10-13T17:45:00Z","v":3661,"vw":3.857},{"c":3.85,"h":3.8593,"l":3.845,"n":81,"o":3.855,"t":"2026-10-13T18:00:00Z","v":5804,"vw":3.85277},{"c":3.865,"h":3.875,"l":3.855,"n":62,"o":3.855,"t":"2026-10-13T18:15:00Z","v":5962,"vw":3.867542},{"c":3.865,"h":3.8788,"l":3.86,"n":39,"o":3.865,"t":"2026-10-13T18:30:00Z","v":2339,"vw":3.87008},{"c":3.845,"h":3.865,"l":3.835,"n":164,"o":3.865,"t":"2026-10-13T18:45:00Z","v":23183,"vw":3.851026},{"c":3.875,"h":3.875,"l":3.835,"n":109,"o":3.845,"t":"2026-10-13T19:00:00Z","v":10565,"vw":3.846309},{"c":3.83,"h":3.875,"l":3.825,"n":290,"o":3.8705,"t":"2026-10-13T19:15:00Z","v":95558,"vw":3.84241},{"c":3.835,"h":3.835,"l":3.815,"n":174,"o":3.83,"t":"2026-10-13T19:30:00Z","v":14856,"vw":3.824505},{"c":3.805,"h":3.84,"l":3.79,"n":721,"o":3.835,"t":"2026-10-13T19:45:00Z","v":119123,"vw":3.808203},{"c":3.81,"h":3.81,"l":3.81,"n":8,"o":3.81,"t":"2026-10-13T20:00:00Z","v":38488,"vw":3.81},{"c":3.75,"h":3.81,"l":3.749,"n":138,"o":3.77,"t":"2026-10-14T13:30:00Z","v":16923,"vw":3.76504},{"c":3.76,"h":3.79,"l":3.75,"n":90,"o":3.75,"t":"2026-10-14T13:45:00Z","v":4300,"vw":3.769262},{"c":3.78,"h":3.785,"l":3.765,"n":151,"o":3.765,"t":"2026-10-14T14:00:00Z","v":36054,"vw":3.772739},{"c":3.77,"h":3.79,"l":3.77,"n":108,"o":3.785,"t":"2026-10-14T14:15:00Z","v":6680,"vw":3.779407},{"c":3.775,"h":3.775,"l":3.7643,"n":126,"o":3.775,"t":"2026-10-14T14:30:00Z","v":8250,"vw":3.768991},{"c":3.775,"h":3.775,"l":3.77,"n":35,"o":3.775,"t":"2026-10-14T14:45:00Z","v":1133,"vw":3.7725},{"c":3.745,"h":3.77,"l":3.745,"n":228,"o":3.77,"t":"2026-10-14T15:00:00Z","v":15792,"vw":3.752769},{"c":3.775,"h":3.775,"l":3.745,"n":120,"o":3.745,"t":"2026-10-14T15:15:00Z","v":17660,"vw":3.763178},{"c":3.74,"h":3.775,"l":3.74,"n":99,"o":3.775,"t":"2026-10-14T15:30:00Z","v":6439,"vw":3.75279},{"c":3.74,"h":3.745,"l":3.74,"n":57,"o":3.74,"t":"2026-10-14T15:45:00Z","v":2469,"vw":3.741906},{"c":3.7312,"h":3.74,"l":3.715,"n":204,"o":3.74,"t":"2026-10-14T16:00:00Z","v":23085,"vw":3.728189},{"c":3.73,"h":3.7392,"l":3.73,"n":81,"o":3.735,"t":"2026-10-14T16:15:00Z","v":5519,"vw":3.733655},{"c":3.735,"h":3.745,"l":3.73,"n":95,"o":3.735,"t":"2026-10-14T16:30:00Z","v":7330,"vw":3.739119},{"c":3.72,"h":3.735,"l":3.72,"n":71,"o":3.735,"t":"2026-10-14T16:45:00Z","v":5968,"vw":3.727879},{"c":3.75,"h":3.75,"l":3.72,"n":86,"o":3.72,"t":"2026-10-14T17:00:00Z","v":12187,"vw":3.739884},{"c":3.745,"h":3.745,"l":3.74,"n":52,"o":3.74,"t":"2026-10-14T17:15:00Z","v":2776,"vw":3.741765},{"c":3.73,"h":3.745,"l":3.725,"n":109,"o":3.745,"t":"2026-10-14T17:30:00Z","v":8146,"vw":3.731475},{"c":3.735,"h":3.74,"l":3.73,"n":30,"o":3.73,"t":"2026-10-14T17:45:00Z","v":1822,"vw":3.732876},{"c":3.73,"h":3.735,"l":3.73,"n":47,"o":3.735,"t":"2026-10-14T18:00:00Z","v":2552,"vw":3.732354},{"c":3.72,"h":3.735,"l":3.72,"n":75,"o":3.735,"t":"2026-10-14T18:15:00Z","v":6611,"vw":3.728463},{"c":3.71,"h":3.725,"l":3.71,"n":122,"o":3.72,"t":"2026-10-14T18:30:00Z","v":10267,"vw":3.714146},{"c":3.72,"h":3.725,"l":3.715,"n":85,"o":3.715,"t":"2026-10-14T18:45:00Z","v":7021,"vw":3.719321},{"c":3.72,"h":3.73,"l":3.72,"n":44,"o":3.73,"t":"2026-10-14T19:00:00Z","v":2115,"vw":3.723201},{"c":3.725,"h":3.725,"l":3.72,"n":78,"o":3.725,"t":"2026-10-14T19:15:00Z","v":2777,"vw":3.722145},{"c":3.715,"h":3.725,"l":3.71,"n":168,"o":3.72,"t":"2026-10-14T19:30:00Z","v":9097,"vw":3.719953},{"c":3.725,"h":3.73,"l":3.71,"n":703,"o":3.72,"t":"2026-10-14T19:45:00Z","v":63413,"vw":3.720063},{"c":3.71,"h":3.72,"l":3.71,"n":14,"o":3.71,"t":"2026-10-14T20:00:00Z","v":59655,"vw":3.710019},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-15T11:00:00Z","v":998,"vw":3.65},{"c":3.75,"h":3.75,"l":3.7124,"n":21,"o":3.72,"t":"2026-10-15T13:30:00Z","v":14891,"vw":3.72868},{"c":3.73,"h":3.77,"l":3.72,"n":180,"o":3.75,"t":"2026-10-15T13:45:00Z","v":29305,"vw":3.750787},{"c":3.811,"h":3.825,"l":3.725,"n":570,"o":3.73,"t":"2026-10-15T14:00:00Z","v":112609,"vw":3.799461},{"c":3.79,"h":3.8161,"l":3.78,"n":251,"o":3.81,"t":"2026-10-15T14:15:00Z","v":30100,"vw":3.799682},{"c":3.78,"h":3.795,"l":3.755,"n":222,"o":3.785,"t":"2026-10-15T14:30:00Z","v":44825,"vw":3.774984},{"c":3.775,"h":3.785,"l":3.77,"n":139,"o":3.775,"t":"2026-10-15T14:45:00Z","v":13565,"vw":3.776428},{"c":3.785,"h":3.785,"l":3.775,"n":56,"o":3.785,"t":"2026-10-15T15:00:00Z","v":7014,"vw":3.781768},{"c":3.775,"h":3.785,"l":3.775,"n":44,"o":3.785,"t":"2026-10-15T15:15:00Z","v":4686,"vw":3.780242},{"c":3.805,"h":3.815,"l":3.775,"n":210,"o":3.775,"t":"2026-10-15T15:30:00Z","v":22333,"vw":3.790492},{"c":3.795,"h":3.805,"l":3.785,"n":164,"o":3.8,"t":"2026-10-15T15:45:00Z","v":12050,"vw":3.796413},{"c":3.805,"h":3.805,"l":3.795,"n":73,"o":3.795,"t":"2026-10-15T16:00:00Z","v":5817,"vw":3.80034},{"c":3.795,"h":3.805,"l":3.795,"n":76,"o":3.805,"t":"2026-10-15T16:15:00Z","v":5118,"vw":3.799758},{"c":3.79,"h":3.805,"l":3.79,"n":142,"o":3.795,"t":"2026-10-15T16:30:00Z","v":18462,"vw":3.798508},{"c":3.785,"h":3.795,"l":3.785,"n":64,"o":3.795,"t":"2026-10-15T16:45:00Z","v":6082,"vw":3.791085},{"c":3.795,"h":3.795,"l":3.785,"n":65,"o":3.785,"t":"2026-10-15T17:00:00Z","v":6821,"vw":3.789737},{"c":3.805,"h":3.82,"l":3.795,"n":132,"o":3.795,"t":"2026-10-15T17:15:00Z","v":12465,"vw":3.811376},{"c":3.79,"h":3.81,"l":3.79,"n":99,"o":3.805,"t":"2026-10-15T17:30:00Z","v":8915,"vw":3.800178},{"c":3.785,"h":3.795,"l":3.78,"n":54,"o":3.795,"t":"2026-10-15T17:45:00Z","v":4973,"vw":3.78948},{"c":3.77,"h":3.79,"l":3.765,"n":128,"o":3.785,"t":"2026-10-15T18:00:00Z","v":11674,"vw":3.773202},{"c":3.785,"h":3.8,"l":3.77,"n":142,"o":3.775,"t":"2026-10-15T18:15:00Z","v":15382,"vw":3.786381},{"c":3.81,"h":3.81,"l":3.78,"n":88,"o":3.785,"t":"2026-10-15T18:30:00Z","v":26066,"vw":3.793328},{"c":3.82,"h":3.825,"l":3.805,"n":137,"o":3.805,"t":"2026-10-15T18:45:00Z","v":13393,"vw":3.818205},{"c":3.805,"h":3.815,"l":3.8,"n":151,"o":3.815,"t":"2026-10-15T19:00:00Z","v":14235,"vw":3.806089},{"c":3.825,"h":3.83,"l":3.805,"n":147,"o":3.805,"t":"2026-10-15T19:15:00Z","v":11156,"vw":3.817016},{"c":3.825,"h":3.83,"l":3.82,"n":135,"o":3.825,"t":"2026-10-15T19:30:00Z","v":7417,"vw":3.822532},{"c":3.83,"h":3.83,"l":3.8,"n":778,"o":3.83,"t":"2026-10-15T19:45:00Z","v":63136,"vw":3.81652},{"c":3.81,"h":3.81,"l":3.81,"n":12,"o":3.81,"t":"2026-10-15T20:00:00Z","v":54624,"vw":3.81},{"c":3.83,"h":3.83,"l":3.76,"n":30,"o":3.82,"t":"2026-10-16T13:30:00Z","v":8716,"vw":3.820091},{"c":3.8,"h":3.83,"l":3.79,"n":138,"o":3.83,"t":"2026-10-16T13:45:00Z","v":10716,"vw":3.813916},{"c":3.72,"h":3.79,"l":3.72,"n":220,"o":3.79,"t":"2026-10-16T14:00:00Z","v":34447,"vw":3.769318},{"c":3.7,"h":3.725,"l":3.7,"n":74,"o":3.72,"t":"2026-10-16T14:15:00Z","v":5038,"vw":3.712176},{"c":3.695,"h":3.7,"l":3.69,"n":41,"o":3.69,"t":"2026-10-16T14:30:00Z","v":2832,"vw":3.695},{"c":3.6897,"h":3.705,"l":3.685,"n":84,"o":3.695,"t":"2026-10-16T14:45:00Z","v":3793,"vw":3.695352},{"c":3.675,"h":3.69,"l":3.675,"n":47,"o":3.69,"t":"2026-10-16T15:00:00Z","v":2543,"vw":3.68125},{"c":3.655,"h":3.705,"l":3.655,"n":194,"o":3.67,"t":"2026-10-16T15:15:00Z","v":23859,"vw":3.690539},{"c":3.66,"h":3.665,"l":3.655,"n":64,"o":3.66,"t":"2026-10-16T15:30:00Z","v":6341,"vw":3.660942},{"c":3.635,"h":3.655,"l":3.625,"n":81,"o":3.65,"t":"2026-10-16T15:45:00Z","v":7645,"vw":3.641246},{"c":3.645,"h":3.655,"l":3.64,"n":44,"o":3.645,"t":"2026-10-16T16:00:00Z","v":4845,"vw":3.648409},{"c":3.645,"h":3.66,"l":3.645,"n":78,"o":3.645,"t":"2026-10-16T16:15:00Z","v":6442,"vw":3.648429},{"c":3.675,"h":3.68,"l":3.64,"n":46,"o":3.64,"t":"2026-10-16T16:30:00Z","v":3835,"vw":3.667664},{"c":3.655,"h":3.675,"l":3.655,"n":64,"o":3.675,"t":"2026-10-16T16:45:00Z","v":3525,"vw":3.665225},{"c":3.655,"h":3.655,"l":3.655,"n":11,"o":3.655,"t":"2026-10-16T17:00:00Z","v":675,"vw":3.655},{"c":3.6299,"h":3.655,"l":3.625,"n":109,"o":3.655,"t":"2026-10-16T17:15:00Z","v":9185,"vw":3.642858},{"c":3.635,"h":3.635,"l":3.625,"n":52,"o":3.625,"t":"2026-10-16T17:30:00Z","v":3533,"vw":3.632209},{"c":3.675,"h":3.695,"l":3.635,"n":195,"o":3.635,"t":"2026-10-16T17:45:00Z","v":24708,"vw":3.66424},{"c":3.645,"h":3.67,"l":3.645,"n":109,"o":3.67,"t":"2026-10-16T18:00:00Z","v":7127,"vw":3.65134},{"c":3.645,"h":3.65,"l":3.645,"n":31,"o":3.645,"t":"2026-10-16T18:15:00Z","v":1787,"vw":3.647143},{"c":3.64,"h":3.645,"l":3.635,"n":67,"o":3.645,"t":"2026-10-16T18:30:00Z","v":3096,"vw":3.639738},{"c":3.635,"h":3.645,"l":3.63,"n":50,"o":3.645,"t":"2026-10-16T18:45:00Z","v":2176,"vw":3.636314},{"c":3.63,"h":3.635,"l":3.63,"n":32,"o":3.635,"t":"2026-10-16T19:00:00Z","v":1844,"vw":3.634255},{"c":3.645,"h":3.645,"l":3.635,"n":92,"o":3.635,"t":"2026-10-16T19:15:00Z","v":4964,"vw":3.640144},{"c":3.63,"h":3.645,"l":3.62,"n":133,"o":3.645,"t":"2026-10-16T19:30:00Z","v":16868,"vw":3.635533},{"c":3.62,"h":3.64,"l":3.61,"n":611,"o":3.63,"t":"2026-10-16T19:45:00Z","v":50623,"vw":3.621133},{"c":3.61,"h":3.61,"l":3.61,"n":7,"o":3.61,"t":"2026-10-16T20:00:00Z","v":57422,"vw":3.61},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-16T20:15:00Z","v":137,"vw":3.84},{"c":3.62,"h":3.62,"l":3.61,"n":25,"o":3.61,"t":"2026-10-19T13:30:00Z","v":5629,"vw":3.611899},{"c":3.605,"h":3.621,"l":3.6,"n":68,"o":3.62,"t":"2026-10-19T13:45:00Z","v":5031,"vw":3.612822},{"c":3.605,"h":3.605,"l":3.6,"n":51,"o":3.605,"t":"2026-10-19T14:00:00Z","v":2783,"vw":3.603763},{"c":3.595,"h":3.615,"l":3.595,"n":51,"o":3.61,"t":"2026-10-19T14:15:00Z","v":3748,"vw":3.607975},{"c":3.59,"h":3.595,"l":3.59,"n":35,"o":3.593,"t":"2026-10-19T14:30:00Z","v":2243,"vw":3.594293},{"c":3.59,"h":3.595,"l":3.59,"n":22,"o":3.595,"t":"2026-10-19T14:45:00Z","v":1024,"vw":3.593333},{"c":3.595,"h":3.6,"l":3.59,"n":92,"o":3.59,"t":"2026-10-19T15:00:00Z","v":9166,"vw":3.595505},{"c":3.605,"h":3.61,"l":3.595,"n":143,"o":3.6,"t":"2026-10-19T15:15:00Z","v":9581,"vw":3.602563},{"c":3.615,"h":3.615,"l":3.6012,"n":61,"o":3.605,"t":"2026-10-19T15:30:00Z","v":4043,"vw":3.610492},{"c":3.645,"h":3.645,"l":3.61,"n":102,"o":3.615,"t":"2026-10-19T15:45:00Z","v":10352,"vw":3.635978},{"c":3.655,"h":3.655,"l":3.645,"n":76,"o":3.645,"t":"2026-10-19T16:00:00Z","v":13173,"vw":3.65102},{"c":3.655,"h":3.66,"l":3.655,"n":68,"o":3.66,"t":"2026-10-19T16:15:00Z","v":2580,"vw":3.655577},{"c":3.665,"h":3.67,"l":3.655,"n":147,"o":3.66,"t":"2026-10-19T16:30:00Z","v":14413,"vw":3.659439},{"c":3.665,"h":3.665,"l":3.65,"n":197,"o":3.665,"t":"2026-10-19T16:45:00Z","v":16878,"vw":3.662638},{"c":3.665,"h":3.67,"l":3.66,"n":137,"o":3.665,"t":"2026-10-19T17:00:00Z","v":16079,"vw":3.667586},{"c":3.675,"h":3.68,"l":3.665,"n":91,"o":3.665,"t":"2026-10-19T17:15:00Z","v":6710,"vw":3.672779},{"c":3.675,"h":3.6791,"l":3.675,"n":45,"o":3.675,"t":"2026-10-19T17:30:00Z","v":2639,"vw":3.676452},{"c":3.675,"h":3.675,"l":3.67,"n":47,"o":3.67,"t":"2026-10-19T17:45:00Z","v":2455,"vw":3.674338},{"c":3.675,"h":3.675,"l":3.67,"n":42,"o":3.675,"t":"2026-10-19T18:00:00Z","v":1971,"vw":3.674625},{"c":3.66,"h":3.675,"l":3.66,"n":162,"o":3.675,"t":"2026-10-19T18:15:00Z","v":15883,"vw":3.670631},{"c":3.665,"h":3.665,"l":3.66,"n":49,"o":3.665,"t":"2026-10-19T18:30:00Z","v":2603,"vw":3.663904},{"c":3.665,"h":3.665,"l":3.665,"n":65,"o":3.665,"t":"2026-10-19T18:45:00Z","v":9476,"vw":3.665},{"c":3.665,"h":3.665,"l":3.6612,"n":106,"o":3.665,"t":"2026-10-19T19:00:00Z","v":8248,"vw":3.664815},{"c":3.69,"h":3.69,"l":3.665,"n":238,"o":3.665,"t":"2026-10-19T19:15:00Z","v":45906,"vw":3.674349},{"c":3.675,"h":3.69,"l":3.66,"n":222,"o":3.69,"t":"2026-10-19T19:30:00Z","v":20960,"vw":3.676673},{"c":3.7,"h":3.7,"l":3.67,"n":694,"o":3.675,"t":"2026-10-19T19:45:00Z","v":329009,"vw":3.686803},{"c":3.68,"h":3.68,"l":3.68,"n":11,"o":3.68,"t":"2026-10-19T20:00:00Z","v":79871,"vw":3.68},{"c":3.4762,"h":3.4762,"l":3.4762,"n":1,"o":3.4762,"t":"2026-10-20T12:30:00Z","v":200,"vw":3.4762},{"c":3.69,"h":3.74,"l":3.68,"n":106,"o":3.7,"t":"2026-10-20T13:30:00Z","v":16120,"vw":3.700099},{"c":3.7,"h":3.7076,"l":3.68,"n":56,"o":3.7,"t":"2026-10-20T13:45:00Z","v":6821,"vw":3.699009},{"c":3.675,"h":3.7,"l":3.675,"n":74,"o":3.7,"t":"2026-10-20T14:00:00Z","v":8996,"vw":3.69055},{"c":3.71,"h":3.715,"l":3.675,"n":115,"o":3.68,"t":"2026-10-20T14:15:00Z","v":10501,"vw":3.691903},{"c":3.705,"h":3.72,"l":3.695,"n":114,"o":3.715,"t":"2026-10-20T14:30:00Z","v":11578,"vw":3.708983},{"c":3.71,"h":3.725,"l":3.705,"n":123,"o":3.705,"t":"2026-10-20T14:45:00Z","v":8896,"vw":3.715337},{"c":3.695,"h":3.715,"l":3.695,"n":78,"o":3.715,"t":"2026-10-20T15:00:00Z","v":9727,"vw":3.705757},{"c":3.705,"h":3.705,"l":3.7,"n":42,"o":3.7,"t":"2026-10-20T15:15:00Z","v":3207,"vw":3.70039},{"c":3.725,"h":3.725,"l":3.7,"n":155,"o":3.7,"t":"2026-10-20T15:30:00Z","v":21892,"vw":3.706634},{"c":3.72,"h":3.725,"l":3.72,"n":37,"o":3.725,"t":"2026-10-20T15:45:00Z","v":1684,"vw":3.723162},{"c":3.735,"h":3.735,"l":3.715,"n":81,"o":3.72,"t":"2026-10-20T16:00:00Z","v":5331,"vw":3.725839},{"c":3.745,"h":3.745,"l":3.73,"n":78,"o":3.735,"t":"2026-10-20T16:15:00Z","v":4092,"vw":3.736166},{"c":3.745,"h":3.745,"l":3.745,"n":26,"o":3.745,"t":"2026-10-20T16:30:00Z","v":1109,"vw":3.745},{"c":3.745,"h":3.745,"l":3.74,"n":47,"o":3.745,"t":"2026-10-20T16:45:00Z","v":693,"vw":3.742},{"c":3.7505,"h":3.755,"l":3.745,"n":44,"o":3.745,"t":"2026-10-20T17:00:00Z","v":9139,"vw":3.74997},{"c":3.755,"h":3.755,"l":3.75,"n":54,"o":3.755,"t":"2026-10-20T17:15:00Z","v":2488,"vw":3.753359},{"c":3.765,"h":3.765,"l":3.755,"n":57,"o":3.76,"t":"2026-10-20T17:30:00Z","v":3276,"vw":3.760431},{"c":3.785,"h":3.785,"l":3.765,"n":79,"o":3.77,"t":"2026-10-20T17:45:00Z","v":4635,"vw":3.775877},{"c":3.785,"h":3.785,"l":3.785,"n":30,"o":3.785,"t":"2026-10-20T18:00:00Z","v":3008,"vw":3.785},{"c":3.775,"h":3.785,"l":3.77,"n":137,"o":3.78,"t":"2026-10-20T18:15:00Z","v":10986,"vw":3.779473},{"c":3.775,"h":3.775,"l":3.77,"n":29,"o":3.77,"t":"2026-10-20T18:30:00Z","v":1317,"vw":3.772811},{"c":3.765,"h":3.78,"l":3.765,"n":158,"o":3.775,"t":"2026-10-20T18:45:00Z","v":21310,"vw":3.772235},{"c":3.76,"h":3.77,"l":3.75,"n":590,"o":3.765,"t":"2026-10-20T19:00:00Z","v":76637,"vw":3.758675},{"c":3.77,"h":3.77,"l":3.76,"n":103,"o":3.7601,"t":"2026-10-20T19:15:00Z","v":7820,"vw":3.767425},{"c":3.761,"h":3.775,"l":3.755,"n":195,"o":3.775,"t":"2026-10-20T19:30:00Z","v":23920,"vw":3.762181},{"c":3.745,"h":3.765,"l":3.74,"n":793,"o":3.76,"t":"2026-10-20T19:45:00Z","v":77654,"vw":3.753858},{"c":3.745,"h":3.745,"l":3.745,"n":7,"o":3.745,"t":"2026-10-20T20:00:00Z","v":44578,"vw":3.745},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-21T08:00:00Z","v":100,"vw":3.75},{"c":3.87,"h":3.87,"l":3.742,"n":249,"o":3.75,"t":"2026-10-21T13:30:00Z","v":50363,"vw":3.809464},{"c":3.85,"h":3.88,"l":3.8478,"n":147,"o":3.87,"t":"2026-10-21T13:45:00Z","v":19213,"vw":3.857501},{"c":3.83,"h":3.85,"l":3.825,"n":149,"o":3.85,"t":"2026-10-21T14:00:00Z","v":10489,"vw":3.826731},{"c":3.845,"h":3.845,"l":3.835,"n":128,"o":3.835,"t":"2026-10-21T14:15:00Z","v":14623,"vw":3.83963},{"c":3.825,"h":3.845,"l":3.825,"n":128,"o":3.845,"t":"2026-10-21T14:30:00Z","v":52956,"vw":3.835236},{"c":3.815,"h":3.825,"l":3.815,"n":117,"o":3.825,"t":"2026-10-21T14:45:00Z","v":4944,"vw":3.82064},{"c":3.815,"h":3.815,"l":3.815,"n":5,"o":3.815,"t":"2026-10-21T15:00:00Z","v":221,"vw":3.815},{"c":3.825,"h":3.825,"l":3.815,"n":139,"o":3.815,"t":"2026-10-21T15:15:00Z","v":17264,"vw":3.819032},{"c":3.815,"h":3.825,"l":3.815,"n":72,"o":3.825,"t":"2026-10-21T15:30:00Z","v":4422,"vw":3.822597},{"c":3.82,"h":3.82,"l":3.815,"n":38,"o":3.82,"t":"2026-10-21T15:45:00Z","v":1429,"vw":3.816874},{"c":3.815,"h":3.82,"l":3.815,"n":44,"o":3.815,"t":"2026-10-21T16:00:00Z","v":1634,"vw":3.815946},{"c":3.815,"h":3.82,"l":3.815,"n":51,"o":3.815,"t":"2026-10-21T16:15:00Z","v":4626,"vw":3.815219},{"c":3.825,"h":3.835,"l":3.815,"n":104,"o":3.815,"t":"2026-10-21T16:30:00Z","v":7459,"vw":3.82302},{"c":3.825,"h":3.83,"l":3.825,"n":77,"o":3.825,"t":"2026-10-21T16:45:00Z","v":3775,"vw":3.825635},{"c":3.825,"h":3.825,"l":3.825,"n":33,"o":3.825,"t":"2026-10-21T17:00:00Z","v":1353,"vw":3.825},{"c":3.825,"h":3.825,"l":3.82,"n":60,"o":3.825,"t":"2026-10-21T17:15:00Z","v":3166,"vw":3.824382},{"c":3.825,"h":3.825,"l":3.81,"n":153,"o":3.825,"t":"2026-10-21T17:30:00Z","v":19620,"vw":3.818453},{"c":3.835,"h":3.84,"l":3.828,"n":42,"o":3.828,"t":"2026-10-21T17:45:00Z","v":8511,"vw":3.835696},{"c":3.845,"h":3.85,"l":3.835,"n":89,"o":3.835,"t":"2026-10-21T18:00:00Z","v":9848,"vw":3.841354},{"c":3.845,"h":3.845,"l":3.845,"n":39,"o":3.845,"t":"2026-10-21T18:15:00Z","v":2199,"vw":3.845},{"c":3.845,"h":3.845,"l":3.845,"n":33,"o":3.845,"t":"2026-10-21T18:30:00Z","v":1206,"vw":3.845},{"c":3.835,"h":3.845,"l":3.835,"n":124,"o":3.845,"t":"2026-10-21T18:45:00Z","v":6730,"vw":3.840681},{"c":3.835,"h":3.835,"l":3.825,"n":182,"o":3.835,"t":"2026-10-21T19:00:00Z","v":15340,"vw":3.831962},{"c":3.845,"h":3.845,"l":3.835,"n":138,"o":3.835,"t":"2026-10-21T19:15:00Z","v":12268,"vw":3.840352},{"c":3.835,"h":3.85,"l":3.825,"n":279,"o":3.845,"t":"2026-10-21T19:30:00Z","v":40441,"vw":3.83928},{"c":3.855,"h":3.86,"l":3.835,"n":568,"o":3.835,"t":"2026-10-21T19:45:00Z","v":39001,"vw":3.848015},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-10-21T20:00:00Z","v":39418,"vw":3.86},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-22T08:15:00Z","v":700,"vw":3.95},{"c":3.905,"h":3.96,"l":3.85,"n":275,"o":3.85,"t":"2026-10-22T13:30:00Z","v":48071,"vw":3.908545},{"c":3.89,"h":3.9,"l":3.88,"n":131,"o":3.89,"t":"2026-10-22T13:45:00Z","v":6131,"vw":3.890794},{"c":3.885,"h":3.91,"l":3.885,"n":77,"o":3.9,"t":"2026-10-22T14:00:00Z","v":7583,"vw":3.899181},{"c":3.875,"h":3.885,"l":3.875,"n":144,"o":3.885,"t":"2026-10-22T14:15:00Z","v":9240,"vw":3.881183},{"c":3.905,"h":3.916,"l":3.88,"n":383,"o":3.89,"t":"2026-10-22T14:30:00Z","v":71456,"vw":3.900617},{"c":3.875,"h":3.925,"l":3.87,"n":492,"o":3.91,"t":"2026-10-22T14:45:00Z","v":76319,"vw":3.898373},{"c":3.875,"h":3.885,"l":3.875,"n":72,"o":3.875,"t":"2026-10-22T15:00:00Z","v":6167,"vw":3.880573},{"c":3.885,"h":3.8853,"l":3.875,"n":90,"o":3.875,"t":"2026-10-22T15:15:00Z","v":6586,"vw":3.881387},{"c":3.85,"h":3.88,"l":3.85,"n":97,"o":3.88,"t":"2026-10-22T15:30:00Z","v":4543,"vw":3.867962},{"c":3.855,"h":3.855,"l":3.84,"n":112,"o":3.845,"t":"2026-10-22T15:45:00Z","v":5379,"vw":3.843857},{"c":3.845,"h":3.855,"l":3.845,"n":116,"o":3.855,"t":"2026-10-22T16:00:00Z","v":6793,"vw":3.848043},{"c":3.8488,"h":3.855,"l":3.845,"n":91,"o":3.845,"t":"2026-10-22T16:15:00Z","v":7046,"vw":3.849591},{"c":3.81,"h":3.85,"l":3.81,"n":124,"o":3.845,"t":"2026-10-22T16:30:00Z","v":9474,"vw":3.831505},{"c":3.79,"h":3.815,"l":3.79,"n":172,"o":3.815,"t":"2026-10-22T16:45:00Z","v":16431,"vw":3.803797},{"c":3.765,"h":3.79,"l":3.76,"n":81,"o":3.79,"t":"2026-10-22T17:00:00Z","v":4218,"vw":3.775509},{"c":3.76,"h":3.765,"l":3.76,"n":24,"o":3.76,"t":"2026-10-22T17:15:00Z","v":1008,"vw":3.762484},{"c":3.755,"h":3.765,"l":3.75,"n":96,"o":3.765,"t":"2026-10-22T17:30:00Z","v":11737,"vw":3.760839},{"c":3.77,"h":3.79,"l":3.755,"n":182,"o":3.755,"t":"2026-10-22T17:45:00Z","v":17946,"vw":3.771558},{"c":3.7601,"h":3.765,"l":3.755,"n":68,"o":3.765,"t":"2026-10-22T18:00:00Z","v":5446,"vw":3.760418},{"c":3.77,"h":3.78,"l":3.765,"n":48,"o":3.765,"t":"2026-10-22T18:15:00Z","v":2799,"vw":3.771895},{"c":3.77,"h":3.775,"l":3.765,"n":105,"o":3.775,"t":"2026-10-22T18:30:00Z","v":7336,"vw":3.770593},{"c":3.8,"h":3.81,"l":3.76,"n":139,"o":3.76,"t":"2026-10-22T18:45:00Z","v":21027,"vw":3.79506},{"c":3.795,"h":3.795,"l":3.79,"n":75,"o":3.795,"t":"2026-10-22T19:00:00Z","v":12713,"vw":3.792096},{"c":3.82,"h":3.82,"l":3.79,"n":112,"o":3.79,"t":"2026-10-22T19:15:00Z","v":8038,"vw":3.804654},{"c":3.84,"h":3.84,"l":3.81,"n":156,"o":3.815,"t":"2026-10-22T19:30:00Z","v":12870,"vw":3.821798},{"c":3.81,"h":3.85,"l":3.8,"n":670,"o":3.835,"t":"2026-10-22T19:45:00Z","v":61729,"vw":3.817708},{"c":3.8,"h":3.8,"l":3.8,"n":12,"o":3.8,"t":"2026-10-22T20:00:00Z","v":80958,"vw":3.8},{"c":3.85,"h":3.85,"l":3.82,"n":3,"o":3.82,"t":"2026-10-23T11:00:00Z","v":3077,"vw":3.849},{"c":3.89,"h":3.91,"l":3.87,"n":31,"o":3.91,"t":"2026-10-23T11:15:00Z","v":11953,"vw":3.896835},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-23T11:30:00Z","v":253,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-23T13:00:00Z","v":300,"vw":3.9},{"c":3.95,"h":3.99,"l":3.92,"n":367,"o":3.95,"t":"2026-10-23T13:30:00Z","v":95377,"vw":3.952432},{"c":3.97,"h":3.97,"l":3.915,"n":197,"o":3.96,"t":"2026-10-23T13:45:00Z","v":15748,"vw":3.949511},{"c":3.96,"h":3.98,"l":3.92,"n":475,"o":3.965,"t":"2026-10-23T14:00:00Z","v":136737,"vw":3.941212},{"c":3.93,"h":3.965,"l":3.925,"n":240,"o":3.965,"t":"2026-10-23T14:15:00Z","v":31684,"vw":3.948863},{"c":3.89,"h":3.955,"l":3.885,"n":259,"o":3.94,"t":"2026-10-23T14:30:00Z","v":72960,"vw":3.916004},{"c":3.925,"h":3.94,"l":3.895,"n":181,"o":3.895,"t":"2026-10-23T14:45:00Z","v":61034,"vw":3.901575},{"c":3.945,"h":3.955,"l":3.9237,"n":351,"o":3.925,"t":"2026-10-23T15:00:00Z","v":134285,"vw":3.93984},{"c":3.98,"h":3.98,"l":3.955,"n":112,"o":3.955,"t":"2026-10-23T15:15:00Z","v":12007,"vw":3.963906},{"c":4.015,"h":4.015,"l":3.965,"n":148,"o":3.975,"t":"2026-10-23T15:30:00Z","v":14115,"vw":3.98455},{"c":4.06,"h":4.06,"l":3.985,"n":276,"o":4.005,"t":"2026-10-23T15:45:00Z","v":47526,"vw":4.010981},{"c":4.055,"h":4.0605,"l":4.035,"n":140,"o":4.06,"t":"2026-10-23T16:00:00Z","v":27997,"vw":4.053493},{"c":4.06,"h":4.06,"l":4.025,"n":204,"o":4.055,"t":"2026-10-23T16:15:00Z","v":16726,"vw":4.047125},{"c":4.07,"h":4.07,"l":4.055,"n":72,"o":4.055,"t":"2026-10-23T16:30:00Z","v":4064,"vw":4.063737}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}