{"symbol":"PACK","url":"https://intraalpha.com/companies/PACK","capturedAt":"2026-10-22T22:56:07.252Z","state":"ready","quote":{"symbol":"PACK","last_price":3.61,"prev_close":3.54,"regular_close":3.61,"change":0.07,"change_pct":1.9774,"regular_change":0.07,"regular_change_pct":1.9774,"extended_change":0,"extended_change_pct":0,"bid":3.38,"ask":3.66,"bid_size":100,"ask_size":1000,"volume":657712,"vwap":3.582499,"open":3.46,"high":3.665,"low":3.39,"close":3.61,"trade_count":6413,"last_trade_at":"2026-10-22T22:30:00.001934033Z","last_quote_at":"2026-10-22T20:30:35.169119065Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:02.700393042-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PACK","fetched_at":"2026-10-22T22:56:06.832542+00:00","name":"Ranpak Holdings Corp","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"Ranpak Holdings Corp. The company is headquartered in Concord Township, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":303584000,"ebitda":66900000,"pe_ratio":null,"peg_ratio":null,"book_value":6.06,"dividend_per_share":null,"dividend_yield":null,"eps":-0.44,"revenue_ttm":417900000,"gross_profit_ttm":140300000,"profit_margin":-0.0909,"operating_margin_ttm":-0.0124,"return_on_assets_ttm":-0.0003,"return_on_equity_ttm":-0.0718,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.14,"analyst_target_price":7.08,"analyst_number":null,"beta":3.138,"fifty_two_week_high":7.81,"fifty_two_week_low":3.22,"fifty_day_ma":4.301,"two_hundred_day_ma":5.21,"shares_outstanding":85758000,"forward_pe":null,"price_to_sales":0.727,"price_to_book":0.69,"ev_to_revenue":1.779,"ev_to_ebitda":13.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:06.832542+00:00"},"optionObservedAt":"2026-10-22T19:59:49.719Z","bars":[{"c":3.44,"h":3.45,"l":3.43,"n":5,"o":3.45,"t":"2026-10-15T12:30:00Z","v":1900,"vw":3.442632},{"c":3.435,"h":3.482,"l":3.426,"n":97,"o":3.48,"t":"2026-10-15T13:30:00Z","v":17028,"vw":3.472267},{"c":3.436,"h":3.441,"l":3.43,"n":74,"o":3.441,"t":"2026-10-15T13:35:00Z","v":9660,"vw":3.437532},{"c":3.431,"h":3.45,"l":3.43,"n":70,"o":3.43,"t":"2026-10-15T13:40:00Z","v":4769,"vw":3.436527},{"c":3.435,"h":3.435,"l":3.415,"n":147,"o":3.43,"t":"2026-10-15T13:45:00Z","v":8875,"vw":3.424685},{"c":3.405,"h":3.435,"l":3.405,"n":89,"o":3.435,"t":"2026-10-15T13:50:00Z","v":5269,"vw":3.42525},{"c":3.415,"h":3.42,"l":3.4,"n":119,"o":3.405,"t":"2026-10-15T13:55:00Z","v":6895,"vw":3.413365},{"c":3.445,"h":3.445,"l":3.415,"n":141,"o":3.415,"t":"2026-10-15T14:00:00Z","v":7887,"vw":3.433876},{"c":3.455,"h":3.46,"l":3.445,"n":105,"o":3.445,"t":"2026-10-15T14:05:00Z","v":5961,"vw":3.456718},{"c":3.47,"h":3.47,"l":3.46,"n":124,"o":3.46,"t":"2026-10-15T14:10:00Z","v":6538,"vw":3.467545},{"c":3.45,"h":3.48,"l":3.45,"n":168,"o":3.47,"t":"2026-10-15T14:15:00Z","v":9231,"vw":3.462533},{"c":3.455,"h":3.455,"l":3.45,"n":54,"o":3.455,"t":"2026-10-15T14:20:00Z","v":2321,"vw":3.454062},{"c":3.46,"h":3.46,"l":3.455,"n":37,"o":3.455,"t":"2026-10-15T14:25:00Z","v":934,"vw":3.4575},{"c":3.47,"h":3.48,"l":3.455,"n":176,"o":3.46,"t":"2026-10-15T14:30:00Z","v":12803,"vw":3.468341},{"c":3.47,"h":3.47,"l":3.465,"n":54,"o":3.465,"t":"2026-10-15T14:35:00Z","v":2517,"vw":3.468987},{"c":3.46,"h":3.475,"l":3.45,"n":235,"o":3.47,"t":"2026-10-15T14:40:00Z","v":18336,"vw":3.463662},{"c":3.455,"h":3.46,"l":3.45,"n":57,"o":3.46,"t":"2026-10-15T14:45:00Z","v":2296,"vw":3.456818},{"c":3.47,"h":3.47,"l":3.455,"n":46,"o":3.455,"t":"2026-10-15T14:50:00Z","v":2470,"vw":3.461354},{"c":3.475,"h":3.48,"l":3.46,"n":126,"o":3.47,"t":"2026-10-15T14:55:00Z","v":11621,"vw":3.469728},{"c":3.49,"h":3.49,"l":3.4702,"n":119,"o":3.475,"t":"2026-10-15T15:00:00Z","v":18530,"vw":3.472587},{"c":3.495,"h":3.5,"l":3.485,"n":108,"o":3.495,"t":"2026-10-15T15:05:00Z","v":10748,"vw":3.491689},{"c":3.505,"h":3.515,"l":3.495,"n":95,"o":3.495,"t":"2026-10-15T15:10:00Z","v":6889,"vw":3.506507},{"c":3.5,"h":3.515,"l":3.485,"n":201,"o":3.51,"t":"2026-10-15T15:15:00Z","v":16613,"vw":3.501571},{"c":3.485,"h":3.505,"l":3.48,"n":244,"o":3.505,"t":"2026-10-15T15:20:00Z","v":20417,"vw":3.49229},{"c":3.475,"h":3.485,"l":3.47,"n":144,"o":3.485,"t":"2026-10-15T15:25:00Z","v":13020,"vw":3.476716},{"c":3.465,"h":3.475,"l":3.46,"n":77,"o":3.475,"t":"2026-10-15T15:30:00Z","v":5204,"vw":3.47},{"c":3.47,"h":3.48,"l":3.46,"n":168,"o":3.465,"t":"2026-10-15T15:35:00Z","v":20125,"vw":3.470388},{"c":3.435,"h":3.48,"l":3.432,"n":126,"o":3.475,"t":"2026-10-15T15:40:00Z","v":13580,"vw":3.450479},{"c":3.425,"h":3.436,"l":3.42,"n":36,"o":3.435,"t":"2026-10-15T15:45:00Z","v":3447,"vw":3.427803},{"c":3.425,"h":3.425,"l":3.425,"n":28,"o":3.425,"t":"2026-10-15T15:50:00Z","v":1773,"vw":3.425},{"c":3.435,"h":3.44,"l":3.425,"n":94,"o":3.425,"t":"2026-10-15T15:55:00Z","v":9855,"vw":3.431133},{"c":3.445,"h":3.45,"l":3.445,"n":62,"o":3.45,"t":"2026-10-15T16:00:00Z","v":2360,"vw":3.446771},{"c":3.45,"h":3.45,"l":3.44,"n":45,"o":3.45,"t":"2026-10-15T16:05:00Z","v":1776,"vw":3.447692},{"c":3.426,"h":3.455,"l":3.42,"n":145,"o":3.4489,"t":"2026-10-15T16:10:00Z","v":51219,"vw":3.433737},{"c":3.425,"h":3.425,"l":3.425,"n":31,"o":3.425,"t":"2026-10-15T16:15:00Z","v":7438,"vw":3.425},{"c":3.42,"h":3.43,"l":3.42,"n":23,"o":3.425,"t":"2026-10-15T16:20:00Z","v":1610,"vw":3.424605},{"c":3.42,"h":3.43,"l":3.42,"n":43,"o":3.425,"t":"2026-10-15T16:25:00Z","v":4158,"vw":3.423258},{"c":3.425,"h":3.43,"l":3.422,"n":29,"o":3.422,"t":"2026-10-15T16:30:00Z","v":1424,"vw":3.426636},{"c":3.412,"h":3.435,"l":3.41,"n":141,"o":3.42,"t":"2026-10-15T16:35:00Z","v":14145,"vw":3.424876},{"c":3.42,"h":3.42,"l":3.415,"n":18,"o":3.415,"t":"2026-10-15T16:40:00Z","v":921,"vw":3.415627},{"c":3.41,"h":3.42,"l":3.41,"n":42,"o":3.42,"t":"2026-10-15T16:45:00Z","v":2802,"vw":3.410967},{"c":3.4,"h":3.41,"l":3.395,"n":92,"o":3.41,"t":"2026-10-15T16:50:00Z","v":9004,"vw":3.400207},{"c":3.405,"h":3.41,"l":3.4,"n":34,"o":3.4,"t":"2026-10-15T16:55:00Z","v":1391,"vw":3.40625},{"c":3.406,"h":3.415,"l":3.4,"n":61,"o":3.405,"t":"2026-10-15T17:00:00Z","v":9088,"vw":3.407473},{"c":3.405,"h":3.41,"l":3.4,"n":31,"o":3.41,"t":"2026-10-15T17:05:00Z","v":1818,"vw":3.402875},{"c":3.405,"h":3.41,"l":3.405,"n":41,"o":3.405,"t":"2026-10-15T17:10:00Z","v":1784,"vw":3.40625},{"c":3.405,"h":3.41,"l":3.4,"n":37,"o":3.41,"t":"2026-10-15T17:15:00Z","v":3047,"vw":3.405769},{"c":3.41,"h":3.41,"l":3.4,"n":41,"o":3.41,"t":"2026-10-15T17:20:00Z","v":3059,"vw":3.40412},{"c":3.41,"h":3.41,"l":3.405,"n":34,"o":3.405,"t":"2026-10-15T17:25:00Z","v":1705,"vw":3.407143},{"c":3.405,"h":3.415,"l":3.405,"n":128,"o":3.405,"t":"2026-10-15T17:30:00Z","v":9542,"vw":3.409781},{"c":3.415,"h":3.415,"l":3.4,"n":52,"o":3.4088,"t":"2026-10-15T17:35:00Z","v":4541,"vw":3.409384},{"c":3.41,"h":3.42,"l":3.41,"n":42,"o":3.415,"t":"2026-10-15T17:40:00Z","v":3539,"vw":3.411074},{"c":3.425,"h":3.425,"l":3.415,"n":73,"o":3.415,"t":"2026-10-15T17:45:00Z","v":15040,"vw":3.416779},{"c":3.42,"h":3.425,"l":3.42,"n":42,"o":3.425,"t":"2026-10-15T17:50:00Z","v":2396,"vw":3.423198},{"c":3.425,"h":3.425,"l":3.42,"n":59,"o":3.425,"t":"2026-10-15T17:55:00Z","v":5743,"vw":3.423782},{"c":3.415,"h":3.425,"l":3.41,"n":63,"o":3.425,"t":"2026-10-15T18:00:00Z","v":5687,"vw":3.417096},{"c":3.412,"h":3.425,"l":3.41,"n":67,"o":3.415,"t":"2026-10-15T18:05:00Z","v":8083,"vw":3.421424},{"c":3.42,"h":3.42,"l":3.41,"n":39,"o":3.41,"t":"2026-10-15T18:10:00Z","v":4796,"vw":3.414137},{"c":3.42,"h":3.42,"l":3.415,"n":39,"o":3.42,"t":"2026-10-15T18:15:00Z","v":1778,"vw":3.418182},{"c":3.42,"h":3.42,"l":3.41,"n":31,"o":3.42,"t":"2026-10-15T18:20:00Z","v":2828,"vw":3.414038},{"c":3.42,"h":3.42,"l":3.4101,"n":45,"o":3.42,"t":"2026-10-15T18:25:00Z","v":5119,"vw":3.415712},{"c":3.43,"h":3.43,"l":3.415,"n":73,"o":3.42,"t":"2026-10-15T18:30:00Z","v":3866,"vw":3.425038},{"c":3.425,"h":3.43,"l":3.415,"n":72,"o":3.425,"t":"2026-10-15T18:35:00Z","v":6993,"vw":3.420405},{"c":3.425,"h":3.43,"l":3.4212,"n":53,"o":3.425,"t":"2026-10-15T18:40:00Z","v":4193,"vw":3.425313},{"c":3.435,"h":3.44,"l":3.425,"n":46,"o":3.425,"t":"2026-10-15T18:45:00Z","v":2725,"vw":3.430894},{"c":3.4388,"h":3.44,"l":3.435,"n":53,"o":3.44,"t":"2026-10-15T18:50:00Z","v":1939,"vw":3.43847},{"c":3.45,"h":3.45,"l":3.44,"n":90,"o":3.44,"t":"2026-10-15T18:55:00Z","v":4174,"vw":3.44367},{"c":3.46,"h":3.46,"l":3.45,"n":62,"o":3.455,"t":"2026-10-15T19:00:00Z","v":3838,"vw":3.455833},{"c":3.465,"h":3.465,"l":3.455,"n":62,"o":3.46,"t":"2026-10-15T19:05:00Z","v":2861,"vw":3.460146},{"c":3.465,"h":3.47,"l":3.465,"n":36,"o":3.465,"t":"2026-10-15T19:10:00Z","v":2123,"vw":3.465313},{"c":3.465,"h":3.47,"l":3.465,"n":48,"o":3.47,"t":"2026-10-15T19:15:00Z","v":7595,"vw":3.465426},{"c":3.475,"h":3.49,"l":3.47,"n":85,"o":3.47,"t":"2026-10-15T19:20:00Z","v":6679,"vw":3.479286},{"c":3.475,"h":3.48,"l":3.47,"n":59,"o":3.475,"t":"2026-10-15T19:25:00Z","v":7236,"vw":3.47375},{"c":3.475,"h":3.475,"l":3.465,"n":111,"o":3.47,"t":"2026-10-15T19:30:00Z","v":8336,"vw":3.470173},{"c":3.48,"h":3.48,"l":3.465,"n":123,"o":3.475,"t":"2026-10-15T19:35:00Z","v":10683,"vw":3.472367},{"c":3.495,"h":3.495,"l":3.48,"n":65,"o":3.49,"t":"2026-10-15T19:40:00Z","v":4125,"vw":3.487584},{"c":3.465,"h":3.5,"l":3.46,"n":192,"o":3.49,"t":"2026-10-15T19:45:00Z","v":22238,"vw":3.482771},{"c":3.485,"h":3.485,"l":3.465,"n":166,"o":3.465,"t":"2026-10-15T19:50:00Z","v":15609,"vw":3.475893},{"c":3.48,"h":3.495,"l":3.47,"n":611,"o":3.485,"t":"2026-10-15T19:55:00Z","v":61600,"vw":3.481366},{"c":3.48,"h":3.48,"l":3.48,"n":5,"o":3.48,"t":"2026-10-15T20:00:00Z","v":81617,"vw":3.48},{"c":3.44,"h":3.5587,"l":3.43,"n":113,"o":3.49,"t":"2026-10-16T13:30:00Z","v":25941,"vw":3.468959},{"c":3.47,"h":3.475,"l":3.44,"n":182,"o":3.44,"t":"2026-10-16T13:35:00Z","v":10572,"vw":3.464537},{"c":3.49,"h":3.49,"l":3.46,"n":113,"o":3.475,"t":"2026-10-16T13:40:00Z","v":7610,"vw":3.476013},{"c":3.465,"h":3.4801,"l":3.465,"n":15,"o":3.4801,"t":"2026-10-16T13:45:00Z","v":3302,"vw":3.476621},{"c":3.475,"h":3.475,"l":3.465,"n":89,"o":3.465,"t":"2026-10-16T13:50:00Z","v":3833,"vw":3.468637},{"c":3.475,"h":3.485,"l":3.475,"n":30,"o":3.48,"t":"2026-10-16T13:55:00Z","v":1505,"vw":3.48},{"c":3.485,"h":3.5,"l":3.475,"n":81,"o":3.475,"t":"2026-10-16T14:00:00Z","v":4916,"vw":3.488114},{"c":3.475,"h":3.485,"l":3.475,"n":75,"o":3.485,"t":"2026-10-16T14:05:00Z","v":3434,"vw":3.479848},{"c":3.455,"h":3.475,"l":3.455,"n":99,"o":3.475,"t":"2026-10-16T14:10:00Z","v":5840,"vw":3.467574},{"c":3.455,"h":3.465,"l":3.455,"n":68,"o":3.455,"t":"2026-10-16T14:15:00Z","v":4483,"vw":3.459088},{"c":3.455,"h":3.46,"l":3.455,"n":30,"o":3.455,"t":"2026-10-16T14:20:00Z","v":1693,"vw":3.458077},{"c":3.465,"h":3.465,"l":3.46,"n":25,"o":3.46,"t":"2026-10-16T14:25:00Z","v":1492,"vw":3.4615},{"c":3.47,"h":3.47,"l":3.455,"n":47,"o":3.46,"t":"2026-10-16T14:30:00Z","v":2883,"vw":3.460342},{"c":3.46,"h":3.46,"l":3.46,"n":14,"o":3.46,"t":"2026-10-16T14:35:00Z","v":910,"vw":3.46},{"c":3.445,"h":3.45,"l":3.445,"n":15,"o":3.45,"t":"2026-10-16T14:40:00Z","v":896,"vw":3.447143},{"c":3.455,"h":3.46,"l":3.445,"n":25,"o":3.445,"t":"2026-10-16T14:45:00Z","v":1809,"vw":3.453078},{"c":3.445,"h":3.455,"l":3.445,"n":39,"o":3.45,"t":"2026-10-16T14:50:00Z","v":2564,"vw":3.449722},{"c":3.46,"h":3.465,"l":3.45,"n":62,"o":3.45,"t":"2026-10-16T14:55:00Z","v":4397,"vw":3.455},{"c":3.45,"h":3.455,"l":3.45,"n":11,"o":3.455,"t":"2026-10-16T15:00:00Z","v":1472,"vw":3.454231},{"c":3.445,"h":3.455,"l":3.44,"n":75,"o":3.455,"t":"2026-10-16T15:05:00Z","v":5885,"vw":3.449445},{"c":3.445,"h":3.455,"l":3.43,"n":136,"o":3.45,"t":"2026-10-16T15:10:00Z","v":13987,"vw":3.443881},{"c":3.475,"h":3.485,"l":3.45,"n":201,"o":3.45,"t":"2026-10-16T15:15:00Z","v":27033,"vw":3.474752},{"c":3.475,"h":3.475,"l":3.475,"n":17,"o":3.475,"t":"2026-10-16T15:20:00Z","v":817,"vw":3.475},{"c":3.485,"h":3.485,"l":3.475,"n":53,"o":3.475,"t":"2026-10-16T15:25:00Z","v":5534,"vw":3.479906},{"c":3.485,"h":3.495,"l":3.475,"n":74,"o":3.48,"t":"2026-10-16T15:30:00Z","v":7706,"vw":3.48165},{"c":3.485,"h":3.485,"l":3.485,"n":12,"o":3.485,"t":"2026-10-16T15:35:00Z","v":531,"vw":3.485},{"c":3.48,"h":3.485,"l":3.48,"n":41,"o":3.48,"t":"2026-10-16T15:40:00Z","v":1679,"vw":3.480455},{"c":3.47,"h":3.485,"l":3.465,"n":73,"o":3.48,"t":"2026-10-16T15:45:00Z","v":5623,"vw":3.477125},{"c":3.46,"h":3.47,"l":3.46,"n":19,"o":3.47,"t":"2026-10-16T15:50:00Z","v":1389,"vw":3.464033},{"c":3.45,"h":3.46,"l":3.45,"n":69,"o":3.46,"t":"2026-10-16T15:55:00Z","v":5211,"vw":3.456031},{"c":3.45,"h":3.452,"l":3.45,"n":32,"o":3.45,"t":"2026-10-16T16:00:00Z","v":1169,"vw":3.450286},{"c":3.445,"h":3.465,"l":3.445,"n":96,"o":3.455,"t":"2026-10-16T16:05:00Z","v":9539,"vw":3.455701},{"c":3.445,"h":3.445,"l":3.445,"n":49,"o":3.445,"t":"2026-10-16T16:10:00Z","v":2393,"vw":3.445},{"c":3.45,"h":3.46,"l":3.445,"n":58,"o":3.45,"t":"2026-10-16T16:15:00Z","v":4669,"vw":3.451944},{"c":3.45,"h":3.45,"l":3.445,"n":24,"o":3.445,"t":"2026-10-16T16:20:00Z","v":1849,"vw":3.447692},{"c":3.445,"h":3.445,"l":3.441,"n":17,"o":3.445,"t":"2026-10-16T16:25:00Z","v":1710,"vw":3.444707},{"c":3.44,"h":3.445,"l":3.44,"n":20,"o":3.445,"t":"2026-10-16T16:30:00Z","v":845,"vw":3.443024},{"c":3.445,"h":3.445,"l":3.445,"n":9,"o":3.445,"t":"2026-10-16T16:35:00Z","v":474,"vw":3.445},{"c":3.435,"h":3.44,"l":3.435,"n":40,"o":3.44,"t":"2026-10-16T16:40:00Z","v":2857,"vw":3.437143},{"c":3.425,"h":3.445,"l":3.42,"n":261,"o":3.44,"t":"2026-10-16T16:45:00Z","v":32164,"vw":3.433431},{"c":3.452,"h":3.455,"l":3.425,"n":172,"o":3.43,"t":"2026-10-16T16:50:00Z","v":19547,"vw":3.442922},{"c":3.45,"h":3.455,"l":3.44,"n":132,"o":3.455,"t":"2026-10-16T16:55:00Z","v":11728,"vw":3.451096},{"c":3.435,"h":3.445,"l":3.435,"n":92,"o":3.445,"t":"2026-10-16T17:00:00Z","v":6297,"vw":3.442758},{"c":3.42,"h":3.43,"l":3.42,"n":26,"o":3.43,"t":"2026-10-16T17:05:00Z","v":1616,"vw":3.428},{"c":3.4,"h":3.42,"l":3.4,"n":53,"o":3.42,"t":"2026-10-16T17:10:00Z","v":7006,"vw":3.412787},{"c":3.39,"h":3.4,"l":3.39,"n":49,"o":3.4,"t":"2026-10-16T17:15:00Z","v":4667,"vw":3.395167},{"c":3.39,"h":3.395,"l":3.385,"n":56,"o":3.39,"t":"2026-10-16T17:20:00Z","v":4624,"vw":3.392017},{"c":3.39,"h":3.395,"l":3.39,"n":24,"o":3.395,"t":"2026-10-16T17:25:00Z","v":2367,"vw":3.393125},{"c":3.395,"h":3.4,"l":3.39,"n":68,"o":3.3978,"t":"2026-10-16T17:30:00Z","v":5884,"vw":3.393359},{"c":3.39,"h":3.4,"l":3.39,"n":38,"o":3.39,"t":"2026-10-16T17:35:00Z","v":2509,"vw":3.391158},{"c":3.415,"h":3.415,"l":3.395,"n":124,"o":3.395,"t":"2026-10-16T17:40:00Z","v":10082,"vw":3.401338},{"c":3.405,"h":3.415,"l":3.405,"n":49,"o":3.415,"t":"2026-10-16T17:45:00Z","v":1696,"vw":3.409171},{"c":3.39,"h":3.4,"l":3.39,"n":52,"o":3.4,"t":"2026-10-16T17:50:00Z","v":2949,"vw":3.395278},{"c":3.395,"h":3.4,"l":3.39,"n":44,"o":3.395,"t":"2026-10-16T17:55:00Z","v":3393,"vw":3.394645},{"c":3.385,"h":3.395,"l":3.375,"n":135,"o":3.395,"t":"2026-10-16T18:00:00Z","v":12259,"vw":3.38419},{"c":3.395,"h":3.395,"l":3.385,"n":65,"o":3.385,"t":"2026-10-16T18:05:00Z","v":4744,"vw":3.389285},{"c":3.395,"h":3.395,"l":3.395,"n":16,"o":3.395,"t":"2026-10-16T18:10:00Z","v":1397,"vw":3.395},{"c":3.395,"h":3.4,"l":3.39,"n":98,"o":3.4,"t":"2026-10-16T18:15:00Z","v":13452,"vw":3.396834},{"c":3.39,"h":3.395,"l":3.39,"n":16,"o":3.395,"t":"2026-10-16T18:20:00Z","v":722,"vw":3.390833},{"c":3.39,"h":3.39,"l":3.38,"n":95,"o":3.39,"t":"2026-10-16T18:25:00Z","v":7777,"vw":3.38694},{"c":3.425,"h":3.425,"l":3.395,"n":80,"o":3.395,"t":"2026-10-16T18:30:00Z","v":9189,"vw":3.411566},{"c":3.4202,"h":3.425,"l":3.415,"n":87,"o":3.4207,"t":"2026-10-16T18:35:00Z","v":10612,"vw":3.419408},{"c":3.415,"h":3.425,"l":3.415,"n":27,"o":3.425,"t":"2026-10-16T18:40:00Z","v":3241,"vw":3.418473},{"c":3.425,"h":3.425,"l":3.42,"n":36,"o":3.42,"t":"2026-10-16T18:45:00Z","v":3943,"vw":3.423462},{"c":3.42,"h":3.425,"l":3.42,"n":7,"o":3.425,"t":"2026-10-16T18:50:00Z","v":1833,"vw":3.424594},{"c":3.435,"h":3.44,"l":3.425,"n":48,"o":3.425,"t":"2026-10-16T18:55:00Z","v":5584,"vw":3.429673},{"c":3.425,"h":3.435,"l":3.425,"n":59,"o":3.435,"t":"2026-10-16T19:00:00Z","v":4565,"vw":3.432246},{"c":3.415,"h":3.4399,"l":3.415,"n":86,"o":3.425,"t":"2026-10-16T19:05:00Z","v":8936,"vw":3.429261},{"c":3.43,"h":3.43,"l":3.415,"n":51,"o":3.415,"t":"2026-10-16T19:10:00Z","v":4119,"vw":3.418626},{"c":3.415,"h":3.42,"l":3.415,"n":24,"o":3.42,"t":"2026-10-16T19:15:00Z","v":1917,"vw":3.417494},{"c":3.425,"h":3.425,"l":3.42,"n":34,"o":3.42,"t":"2026-10-16T19:20:00Z","v":1658,"vw":3.422076},{"c":3.415,"h":3.43,"l":3.415,"n":54,"o":3.425,"t":"2026-10-16T19:25:00Z","v":3054,"vw":3.422063},{"c":3.405,"h":3.42,"l":3.405,"n":96,"o":3.415,"t":"2026-10-16T19:30:00Z","v":8044,"vw":3.41477},{"c":3.405,"h":3.415,"l":3.4,"n":82,"o":3.41,"t":"2026-10-16T19:35:00Z","v":8645,"vw":3.406495},{"c":3.395,"h":3.405,"l":3.395,"n":75,"o":3.405,"t":"2026-10-16T19:40:00Z","v":7526,"vw":3.399111},{"c":3.405,"h":3.4067,"l":3.395,"n":178,"o":3.395,"t":"2026-10-16T19:45:00Z","v":22080,"vw":3.401769},{"c":3.445,"h":3.45,"l":3.405,"n":178,"o":3.405,"t":"2026-10-16T19:50:00Z","v":26543,"vw":3.431941},{"c":3.46,"h":3.46,"l":3.44,"n":496,"o":3.445,"t":"2026-10-16T19:55:00Z","v":61845,"vw":3.449352},{"c":3.46,"h":3.46,"l":3.46,"n":10,"o":3.46,"t":"2026-10-16T20:00:00Z","v":76591,"vw":3.46},{"c":3.37,"h":3.515,"l":3.36,"n":114,"o":3.47,"t":"2026-10-19T13:30:00Z","v":18791,"vw":3.429934},{"c":3.35,"h":3.38,"l":3.34,"n":63,"o":3.38,"t":"2026-10-19T13:35:00Z","v":5648,"vw":3.356183},{"c":3.34,"h":3.36,"l":3.33,"n":94,"o":3.345,"t":"2026-10-19T13:40:00Z","v":9929,"vw":3.351777},{"c":3.35,"h":3.35,"l":3.325,"n":117,"o":3.33,"t":"2026-10-19T13:45:00Z","v":11977,"vw":3.339201},{"c":3.33,"h":3.355,"l":3.33,"n":66,"o":3.355,"t":"2026-10-19T13:50:00Z","v":15500,"vw":3.347403},{"c":3.345,"h":3.345,"l":3.33,"n":69,"o":3.33,"t":"2026-10-19T13:55:00Z","v":6310,"vw":3.338889},{"c":3.355,"h":3.355,"l":3.345,"n":46,"o":3.35,"t":"2026-10-19T14:00:00Z","v":4353,"vw":3.351353},{"c":3.355,"h":3.36,"l":3.355,"n":46,"o":3.355,"t":"2026-10-19T14:05:00Z","v":3357,"vw":3.358095},{"c":3.35,"h":3.365,"l":3.35,"n":92,"o":3.35,"t":"2026-10-19T14:10:00Z","v":7705,"vw":3.358997},{"c":3.375,"h":3.375,"l":3.355,"n":89,"o":3.36,"t":"2026-10-19T14:15:00Z","v":6132,"vw":3.367047},{"c":3.345,"h":3.37,"l":3.34,"n":71,"o":3.37,"t":"2026-10-19T14:20:00Z","v":8074,"vw":3.362288},{"c":3.35,"h":3.35,"l":3.34,"n":82,"o":3.345,"t":"2026-10-19T14:25:00Z","v":7086,"vw":3.344174},{"c":3.35,"h":3.35,"l":3.35,"n":21,"o":3.35,"t":"2026-10-19T14:30:00Z","v":1363,"vw":3.35},{"c":3.34,"h":3.345,"l":3.34,"n":49,"o":3.34,"t":"2026-10-19T14:35:00Z","v":2423,"vw":3.341052},{"c":3.355,"h":3.355,"l":3.345,"n":44,"o":3.345,"t":"2026-10-19T14:40:00Z","v":3237,"vw":3.350433},{"c":3.35,"h":3.365,"l":3.35,"n":71,"o":3.36,"t":"2026-10-19T14:45:00Z","v":5633,"vw":3.359943},{"c":3.355,"h":3.36,"l":3.355,"n":7,"o":3.355,"t":"2026-10-19T14:50:00Z","v":840,"vw":3.35875},{"c":3.345,"h":3.365,"l":3.345,"n":141,"o":3.355,"t":"2026-10-19T14:55:00Z","v":14775,"vw":3.356443},{"c":3.34,"h":3.345,"l":3.34,"n":33,"o":3.345,"t":"2026-10-19T15:00:00Z","v":1822,"vw":3.341648},{"c":3.345,"h":3.35,"l":3.345,"n":42,"o":3.35,"t":"2026-10-19T15:05:00Z","v":1593,"vw":3.346428},{"c":3.345,"h":3.355,"l":3.34,"n":101,"o":3.34,"t":"2026-10-19T15:10:00Z","v":9734,"vw":3.349007},{"c":3.345,"h":3.345,"l":3.345,"n":6,"o":3.345,"t":"2026-10-19T15:15:00Z","v":310,"vw":3.345},{"c":3.3588,"h":3.3588,"l":3.34,"n":73,"o":3.345,"t":"2026-10-19T15:20:00Z","v":11688,"vw":3.352945},{"c":3.36,"h":3.365,"l":3.355,"n":91,"o":3.355,"t":"2026-10-19T15:25:00Z","v":7373,"vw":3.359794},{"c":3.35,"h":3.355,"l":3.35,"n":40,"o":3.355,"t":"2026-10-19T15:30:00Z","v":2015,"vw":3.350382},{"c":3.35,"h":3.35,"l":3.35,"n":21,"o":3.35,"t":"2026-10-19T15:35:00Z","v":1648,"vw":3.35},{"c":3.355,"h":3.355,"l":3.355,"n":24,"o":3.355,"t":"2026-10-19T15:40:00Z","v":656,"vw":3.355},{"c":3.36,"h":3.36,"l":3.355,"n":61,"o":3.355,"t":"2026-10-19T15:45:00Z","v":5382,"vw":3.359779},{"c":3.355,"h":3.36,"l":3.355,"n":40,"o":3.355,"t":"2026-10-19T15:50:00Z","v":1923,"vw":3.357224},{"c":3.35,"h":3.36,"l":3.35,"n":70,"o":3.355,"t":"2026-10-19T15:55:00Z","v":4606,"vw":3.355471},{"c":3.34,"h":3.35,"l":3.335,"n":126,"o":3.35,"t":"2026-10-19T16:00:00Z","v":24825,"vw":3.344879},{"c":3.33,"h":3.345,"l":3.33,"n":66,"o":3.34,"t":"2026-10-19T16:05:00Z","v":5526,"vw":3.33918},{"c":3.345,"h":3.345,"l":3.335,"n":51,"o":3.34,"t":"2026-10-19T16:15:00Z","v":4031,"vw":3.339654},{"c":3.345,"h":3.345,"l":3.345,"n":11,"o":3.345,"t":"2026-10-19T16:20:00Z","v":342,"vw":3.345},{"c":3.34,"h":3.345,"l":3.335,"n":91,"o":3.345,"t":"2026-10-19T16:30:00Z","v":6465,"vw":3.339643},{"c":3.345,"h":3.345,"l":3.34,"n":41,"o":3.3414,"t":"2026-10-19T16:40:00Z","v":8971,"vw":3.342148},{"c":3.345,"h":3.345,"l":3.345,"n":7,"o":3.345,"t":"2026-10-19T16:45:00Z","v":513,"vw":3.345},{"c":3.34,"h":3.345,"l":3.335,"n":65,"o":3.345,"t":"2026-10-19T16:50:00Z","v":4506,"vw":3.33935},{"c":3.335,"h":3.34,"l":3.335,"n":9,"o":3.34,"t":"2026-10-19T16:55:00Z","v":408,"vw":3.336667},{"c":3.33,"h":3.34,"l":3.325,"n":52,"o":3.34,"t":"2026-10-19T17:00:00Z","v":5257,"vw":3.329366},{"c":3.33,"h":3.33,"l":3.33,"n":10,"o":3.33,"t":"2026-10-19T17:05:00Z","v":334,"vw":3.33},{"c":3.342,"h":3.35,"l":3.32,"n":130,"o":3.325,"t":"2026-10-19T17:10:00Z","v":14919,"vw":3.336519},{"c":3.35,"h":3.35,"l":3.345,"n":23,"o":3.35,"t":"2026-10-19T17:15:00Z","v":1514,"vw":3.348748},{"c":3.345,"h":3.345,"l":3.345,"n":5,"o":3.345,"t":"2026-10-19T17:20:00Z","v":120,"vw":3.345},{"c":3.345,"h":3.345,"l":3.345,"n":18,"o":3.345,"t":"2026-10-19T17:25:00Z","v":863,"vw":3.345},{"c":3.365,"h":3.3661,"l":3.345,"n":99,"o":3.345,"t":"2026-10-19T17:30:00Z","v":11633,"vw":3.357132},{"c":3.365,"h":3.37,"l":3.36,"n":57,"o":3.37,"t":"2026-10-19T17:35:00Z","v":5528,"vw":3.360747},{"c":3.375,"h":3.38,"l":3.37,"n":74,"o":3.37,"t":"2026-10-19T17:40:00Z","v":6235,"vw":3.373356},{"c":3.35,"h":3.37,"l":3.35,"n":49,"o":3.37,"t":"2026-10-19T17:45:00Z","v":8127,"vw":3.366086},{"c":3.355,"h":3.355,"l":3.355,"n":9,"o":3.355,"t":"2026-10-19T17:55:00Z","v":269,"vw":3.355},{"c":3.37,"h":3.37,"l":3.35,"n":40,"o":3.35,"t":"2026-10-19T18:00:00Z","v":3504,"vw":3.359847},{"c":3.365,"h":3.37,"l":3.36,"n":30,"o":3.365,"t":"2026-10-19T18:05:00Z","v":3646,"vw":3.366387},{"c":3.365,"h":3.37,"l":3.365,"n":26,"o":3.37,"t":"2026-10-19T18:10:00Z","v":1228,"vw":3.369},{"c":3.375,"h":3.375,"l":3.37,"n":73,"o":3.37,"t":"2026-10-19T18:15:00Z","v":4791,"vw":3.37169},{"c":3.38,"h":3.38,"l":3.38,"n":12,"o":3.38,"t":"2026-10-19T18:20:00Z","v":406,"vw":3.38},{"c":3.375,"h":3.38,"l":3.37,"n":28,"o":3.375,"t":"2026-10-19T18:25:00Z","v":2539,"vw":3.372611},{"c":3.37,"h":3.375,"l":3.37,"n":25,"o":3.375,"t":"2026-10-19T18:30:00Z","v":3562,"vw":3.373636},{"c":3.375,"h":3.375,"l":3.36,"n":92,"o":3.375,"t":"2026-10-19T18:35:00Z","v":12994,"vw":3.366163},{"c":3.415,"h":3.415,"l":3.38,"n":76,"o":3.38,"t":"2026-10-19T18:40:00Z","v":7674,"vw":3.396109},{"c":3.39,"h":3.42,"l":3.39,"n":218,"o":3.415,"t":"2026-10-19T18:45:00Z","v":24772,"vw":3.408999},{"c":3.395,"h":3.395,"l":3.39,"n":11,"o":3.39,"t":"2026-10-19T18:50:00Z","v":761,"vw":3.3925},{"c":3.395,"h":3.395,"l":3.395,"n":17,"o":3.395,"t":"2026-10-19T18:55:00Z","v":701,"vw":3.395},{"c":3.392,"h":3.395,"l":3.39,"n":125,"o":3.395,"t":"2026-10-19T19:00:00Z","v":11159,"vw":3.390401},{"c":3.39,"h":3.39,"l":3.39,"n":85,"o":3.39,"t":"2026-10-19T19:05:00Z","v":7712,"vw":3.39},{"c":3.395,"h":3.395,"l":3.39,"n":22,"o":3.39,"t":"2026-10-19T19:10:00Z","v":1519,"vw":3.391851},{"c":3.395,"h":3.4,"l":3.3901,"n":24,"o":3.3901,"t":"2026-10-19T19:15:00Z","v":1233,"vw":3.393748},{"c":3.4,"h":3.4,"l":3.395,"n":59,"o":3.395,"t":"2026-10-19T19:20:00Z","v":4192,"vw":3.397778},{"c":3.41,"h":3.41,"l":3.4,"n":118,"o":3.405,"t":"2026-10-19T19:25:00Z","v":12776,"vw":3.40559},{"c":3.425,"h":3.43,"l":3.415,"n":137,"o":3.42,"t":"2026-10-19T19:30:00Z","v":14052,"vw":3.42069},{"c":3.43,"h":3.43,"l":3.42,"n":82,"o":3.43,"t":"2026-10-19T19:35:00Z","v":4701,"vw":3.427276},{"c":3.43,"h":3.43,"l":3.425,"n":103,"o":3.425,"t":"2026-10-19T19:40:00Z","v":4547,"vw":3.428329},{"c":3.425,"h":3.43,"l":3.42,"n":209,"o":3.43,"t":"2026-10-19T19:45:00Z","v":15074,"vw":3.420706},{"c":3.43,"h":3.43,"l":3.42,"n":124,"o":3.425,"t":"2026-10-19T19:50:00Z","v":14709,"vw":3.425793},{"c":3.42,"h":3.445,"l":3.41,"n":712,"o":3.43,"t":"2026-10-19T19:55:00Z","v":78051,"vw":3.427201},{"c":3.42,"h":3.42,"l":3.42,"n":16,"o":3.42,"t":"2026-10-19T20:00:00Z","v":77841,"vw":3.42},{"c":3.406,"h":3.426,"l":3.395,"n":36,"o":3.42,"t":"2026-10-20T13:30:00Z","v":3517,"vw":3.416791},{"c":3.431,"h":3.431,"l":3.402,"n":61,"o":3.41,"t":"2026-10-20T13:35:00Z","v":4682,"vw":3.418023},{"c":3.42,"h":3.431,"l":3.402,"n":56,"o":3.431,"t":"2026-10-20T13:40:00Z","v":4504,"vw":3.419712},{"c":3.431,"h":3.431,"l":3.416,"n":24,"o":3.416,"t":"2026-10-20T13:45:00Z","v":2244,"vw":3.427601},{"c":3.435,"h":3.445,"l":3.431,"n":54,"o":3.431,"t":"2026-10-20T13:50:00Z","v":3860,"vw":3.437246},{"c":3.43,"h":3.455,"l":3.425,"n":186,"o":3.435,"t":"2026-10-20T13:55:00Z","v":14933,"vw":3.43961},{"c":3.42,"h":3.44,"l":3.42,"n":28,"o":3.44,"t":"2026-10-20T14:00:00Z","v":1714,"vw":3.42801},{"c":3.42,"h":3.42,"l":3.42,"n":38,"o":3.42,"t":"2026-10-20T14:05:00Z","v":1823,"vw":3.42},{"c":3.4,"h":3.41,"l":3.4,"n":28,"o":3.41,"t":"2026-10-20T14:10:00Z","v":2071,"vw":3.402353},{"c":3.41,"h":3.41,"l":3.4,"n":79,"o":3.4,"t":"2026-10-20T14:15:00Z","v":3089,"vw":3.404237},{"c":3.4467,"h":3.45,"l":3.42,"n":73,"o":3.42,"t":"2026-10-20T14:20:00Z","v":4271,"vw":3.436},{"c":3.48,"h":3.48,"l":3.45,"n":70,"o":3.45,"t":"2026-10-20T14:25:00Z","v":2882,"vw":3.461854},{"c":3.46,"h":3.5,"l":3.46,"n":102,"o":3.485,"t":"2026-10-20T14:30:00Z","v":6893,"vw":3.478092},{"c":3.455,"h":3.465,"l":3.455,"n":46,"o":3.46,"t":"2026-10-20T14:35:00Z","v":2819,"vw":3.46},{"c":3.475,"h":3.48,"l":3.46,"n":66,"o":3.46,"t":"2026-10-20T14:40:00Z","v":3450,"vw":3.468161},{"c":3.48,"h":3.49,"l":3.48,"n":56,"o":3.48,"t":"2026-10-20T14:45:00Z","v":3420,"vw":3.481384},{"c":3.475,"h":3.48,"l":3.475,"n":49,"o":3.48,"t":"2026-10-20T14:50:00Z","v":3042,"vw":3.479646},{"c":3.48,"h":3.48,"l":3.475,"n":66,"o":3.48,"t":"2026-10-20T14:55:00Z","v":4455,"vw":3.47956},{"c":3.475,"h":3.48,"l":3.475,"n":51,"o":3.48,"t":"2026-10-20T15:00:00Z","v":2021,"vw":3.478236},{"c":3.49,"h":3.49,"l":3.475,"n":56,"o":3.475,"t":"2026-10-20T15:05:00Z","v":3156,"vw":3.480232},{"c":3.44,"h":3.49,"l":3.435,"n":192,"o":3.49,"t":"2026-10-20T15:10:00Z","v":13682,"vw":3.457775},{"c":3.455,"h":3.455,"l":3.45,"n":44,"o":3.45,"t":"2026-10-20T15:15:00Z","v":2152,"vw":3.450609},{"c":3.465,"h":3.465,"l":3.45,"n":91,"o":3.455,"t":"2026-10-20T15:20:00Z","v":6629,"vw":3.454831},{"c":3.46,"h":3.465,"l":3.445,"n":137,"o":3.462,"t":"2026-10-20T15:25:00Z","v":10085,"vw":3.45231},{"c":3.445,"h":3.46,"l":3.445,"n":80,"o":3.46,"t":"2026-10-20T15:30:00Z","v":9537,"vw":3.450277},{"c":3.445,"h":3.445,"l":3.44,"n":19,"o":3.44,"t":"2026-10-20T15:35:00Z","v":496,"vw":3.443333},{"c":3.455,"h":3.465,"l":3.43,"n":395,"o":3.445,"t":"2026-10-20T15:40:00Z","v":46649,"vw":3.447045},{"c":3.455,"h":3.46,"l":3.45,"n":97,"o":3.455,"t":"2026-10-20T15:45:00Z","v":5809,"vw":3.45529},{"c":3.455,"h":3.46,"l":3.45,"n":34,"o":3.455,"t":"2026-10-20T15:50:00Z","v":2013,"vw":3.454751},{"c":3.43,"h":3.45,"l":3.43,"n":130,"o":3.45,"t":"2026-10-20T15:55:00Z","v":13312,"vw":3.442624},{"c":3.421,"h":3.435,"l":3.42,"n":41,"o":3.431,"t":"2026-10-20T16:00:00Z","v":3245,"vw":3.428383},{"c":3.422,"h":3.425,"l":3.41,"n":466,"o":3.42,"t":"2026-10-20T16:05:00Z","v":51501,"vw":3.418884},{"c":3.425,"h":3.425,"l":3.415,"n":107,"o":3.42,"t":"2026-10-20T16:10:00Z","v":10532,"vw":3.417502},{"c":3.405,"h":3.425,"l":3.4,"n":112,"o":3.425,"t":"2026-10-20T16:15:00Z","v":12762,"vw":3.411382},{"c":3.405,"h":3.405,"l":3.405,"n":62,"o":3.405,"t":"2026-10-20T16:20:00Z","v":3430,"vw":3.405},{"c":3.415,"h":3.42,"l":3.41,"n":98,"o":3.41,"t":"2026-10-20T16:25:00Z","v":9339,"vw":3.415891},{"c":3.415,"h":3.42,"l":3.415,"n":65,"o":3.42,"t":"2026-10-20T16:30:00Z","v":2935,"vw":3.415382},{"c":3.41,"h":3.425,"l":3.41,"n":157,"o":3.415,"t":"2026-10-20T16:35:00Z","v":8954,"vw":3.41929},{"c":3.405,"h":3.415,"l":3.405,"n":97,"o":3.415,"t":"2026-10-20T16:40:00Z","v":7142,"vw":3.407583},{"c":3.415,"h":3.415,"l":3.405,"n":111,"o":3.41,"t":"2026-10-20T16:45:00Z","v":14297,"vw":3.411065},{"c":3.405,"h":3.425,"l":3.405,"n":108,"o":3.42,"t":"2026-10-20T16:50:00Z","v":8855,"vw":3.415447},{"c":3.4,"h":3.405,"l":3.4,"n":12,"o":3.405,"t":"2026-10-20T16:55:00Z","v":728,"vw":3.401667},{"c":3.41,"h":3.41,"l":3.405,"n":124,"o":3.405,"t":"2026-10-20T17:00:00Z","v":11186,"vw":3.40726},{"c":3.415,"h":3.415,"l":3.415,"n":13,"o":3.415,"t":"2026-10-20T17:05:00Z","v":930,"vw":3.415},{"c":3.415,"h":3.415,"l":3.415,"n":17,"o":3.415,"t":"2026-10-20T17:10:00Z","v":648,"vw":3.415},{"c":3.415,"h":3.42,"l":3.41,"n":36,"o":3.415,"t":"2026-10-20T17:15:00Z","v":2566,"vw":3.41457},{"c":3.425,"h":3.425,"l":3.415,"n":64,"o":3.415,"t":"2026-10-20T17:20:00Z","v":5223,"vw":3.418113},{"c":3.415,"h":3.425,"l":3.415,"n":66,"o":3.425,"t":"2026-10-20T17:25:00Z","v":8541,"vw":3.417238},{"c":3.42,"h":3.425,"l":3.415,"n":173,"o":3.415,"t":"2026-10-20T17:30:00Z","v":15054,"vw":3.420117},{"c":3.415,"h":3.42,"l":3.415,"n":88,"o":3.42,"t":"2026-10-20T17:35:00Z","v":5029,"vw":3.419724},{"c":3.405,"h":3.41,"l":3.4,"n":46,"o":3.41,"t":"2026-10-20T17:40:00Z","v":3745,"vw":3.407957},{"c":3.4,"h":3.405,"l":3.4,"n":29,"o":3.405,"t":"2026-10-20T17:45:00Z","v":1837,"vw":3.403547},{"c":3.41,"h":3.41,"l":3.4,"n":109,"o":3.405,"t":"2026-10-20T17:50:00Z","v":11739,"vw":3.407579},{"c":3.4,"h":3.415,"l":3.395,"n":97,"o":3.415,"t":"2026-10-20T17:55:00Z","v":7237,"vw":3.403126},{"c":3.405,"h":3.405,"l":3.395,"n":82,"o":3.395,"t":"2026-10-20T18:00:00Z","v":4427,"vw":3.40003},{"c":3.405,"h":3.41,"l":3.4012,"n":29,"o":3.41,"t":"2026-10-20T18:05:00Z","v":8138,"vw":3.407229},{"c":3.405,"h":3.405,"l":3.405,"n":32,"o":3.405,"t":"2026-10-20T18:10:00Z","v":1383,"vw":3.405},{"c":3.395,"h":3.4099,"l":3.39,"n":110,"o":3.4099,"t":"2026-10-20T18:15:00Z","v":9319,"vw":3.397487},{"c":3.395,"h":3.395,"l":3.395,"n":11,"o":3.395,"t":"2026-10-20T18:20:00Z","v":1064,"vw":3.395},{"c":3.39,"h":3.395,"l":3.39,"n":36,"o":3.395,"t":"2026-10-20T18:25:00Z","v":2923,"vw":3.390208},{"c":3.37,"h":3.3886,"l":3.37,"n":29,"o":3.3886,"t":"2026-10-20T18:30:00Z","v":2150,"vw":3.37981},{"c":3.375,"h":3.38,"l":3.37,"n":12,"o":3.38,"t":"2026-10-20T18:35:00Z","v":786,"vw":3.376131},{"c":3.365,"h":3.3788,"l":3.365,"n":44,"o":3.375,"t":"2026-10-20T18:40:00Z","v":2957,"vw":3.370745},{"c":3.37,"h":3.38,"l":3.36,"n":90,"o":3.36,"t":"2026-10-20T18:45:00Z","v":5826,"vw":3.369721},{"c":3.375,"h":3.38,"l":3.37,"n":141,"o":3.38,"t":"2026-10-20T18:50:00Z","v":11169,"vw":3.374996},{"c":3.375,"h":3.38,"l":3.3713,"n":47,"o":3.375,"t":"2026-10-20T18:55:00Z","v":5063,"vw":3.376268},{"c":3.375,"h":3.38,"l":3.375,"n":63,"o":3.38,"t":"2026-10-20T19:00:00Z","v":4747,"vw":3.376463},{"c":3.375,"h":3.38,"l":3.375,"n":68,"o":3.38,"t":"2026-10-20T19:05:00Z","v":3137,"vw":3.379645},{"c":3.375,"h":3.375,"l":3.375,"n":11,"o":3.375,"t":"2026-10-20T19:10:00Z","v":554,"vw":3.375},{"c":3.38,"h":3.385,"l":3.37,"n":85,"o":3.375,"t":"2026-10-20T19:15:00Z","v":8503,"vw":3.377311},{"c":3.39,"h":3.39,"l":3.38,"n":126,"o":3.385,"t":"2026-10-20T19:20:00Z","v":13631,"vw":3.384466},{"c":3.405,"h":3.405,"l":3.39,"n":90,"o":3.395,"t":"2026-10-20T19:25:00Z","v":7452,"vw":3.398789},{"c":3.395,"h":3.405,"l":3.385,"n":118,"o":3.4,"t":"2026-10-20T19:30:00Z","v":10163,"vw":3.394342},{"c":3.395,"h":3.395,"l":3.385,"n":167,"o":3.395,"t":"2026-10-20T19:35:00Z","v":10008,"vw":3.39013},{"c":3.41,"h":3.41,"l":3.395,"n":79,"o":3.395,"t":"2026-10-20T19:40:00Z","v":5933,"vw":3.402097},{"c":3.405,"h":3.41,"l":3.405,"n":104,"o":3.405,"t":"2026-10-20T19:45:00Z","v":7588,"vw":3.409706},{"c":3.395,"h":3.41,"l":3.395,"n":122,"o":3.405,"t":"2026-10-20T19:50:00Z","v":7482,"vw":3.40031},{"c":3.38,"h":3.4,"l":3.37,"n":741,"o":3.395,"t":"2026-10-20T19:55:00Z","v":77433,"vw":3.382745},{"c":3.39,"h":3.39,"l":3.37,"n":18,"o":3.38,"t":"2026-10-20T20:00:00Z","v":54783,"vw":3.389774},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-21T08:00:00Z","v":500,"vw":3.41},{"c":3.411,"h":3.44,"l":3.38,"n":139,"o":3.42,"t":"2026-10-21T13:30:00Z","v":21902,"vw":3.427656},{"c":3.401,"h":3.401,"l":3.39,"n":73,"o":3.4,"t":"2026-10-21T13:35:00Z","v":3888,"vw":3.40002},{"c":3.405,"h":3.406,"l":3.401,"n":36,"o":3.401,"t":"2026-10-21T13:40:00Z","v":7345,"vw":3.405},{"c":3.455,"h":3.4596,"l":3.405,"n":163,"o":3.405,"t":"2026-10-21T13:45:00Z","v":15593,"vw":3.425758},{"c":3.436,"h":3.456,"l":3.436,"n":126,"o":3.456,"t":"2026-10-21T13:50:00Z","v":9431,"vw":3.449627},{"c":3.441,"h":3.46,"l":3.435,"n":216,"o":3.44,"t":"2026-10-21T13:55:00Z","v":11564,"vw":3.45139},{"c":3.445,"h":3.456,"l":3.435,"n":169,"o":3.445,"t":"2026-10-21T14:00:00Z","v":6815,"vw":3.444083},{"c":3.401,"h":3.445,"l":3.4,"n":122,"o":3.445,"t":"2026-10-21T14:05:00Z","v":10523,"vw":3.422396},{"c":3.425,"h":3.425,"l":3.405,"n":134,"o":3.405,"t":"2026-10-21T14:10:00Z","v":45372,"vw":3.412058},{"c":3.405,"h":3.425,"l":3.405,"n":97,"o":3.425,"t":"2026-10-21T14:15:00Z","v":8727,"vw":3.41724},{"c":3.425,"h":3.425,"l":3.4,"n":93,"o":3.4,"t":"2026-10-21T14:20:00Z","v":6275,"vw":3.414917},{"c":3.435,"h":3.435,"l":3.43,"n":41,"o":3.43,"t":"2026-10-21T14:25:00Z","v":2100,"vw":3.431987},{"c":3.445,"h":3.445,"l":3.44,"n":62,"o":3.44,"t":"2026-10-21T14:30:00Z","v":2613,"vw":3.442266},{"c":3.43,"h":3.445,"l":3.43,"n":52,"o":3.445,"t":"2026-10-21T14:35:00Z","v":3192,"vw":3.439615},{"c":3.435,"h":3.435,"l":3.435,"n":41,"o":3.435,"t":"2026-10-21T14:40:00Z","v":1644,"vw":3.435},{"c":3.455,"h":3.46,"l":3.435,"n":90,"o":3.435,"t":"2026-10-21T14:45:00Z","v":7004,"vw":3.448859},{"c":3.43,"h":3.455,"l":3.425,"n":106,"o":3.455,"t":"2026-10-21T14:50:00Z","v":7759,"vw":3.437296},{"c":3.435,"h":3.44,"l":3.435,"n":63,"o":3.44,"t":"2026-10-21T14:55:00Z","v":3399,"vw":3.439486},{"c":3.435,"h":3.435,"l":3.435,"n":10,"o":3.435,"t":"2026-10-21T15:00:00Z","v":288,"vw":3.435},{"c":3.435,"h":3.435,"l":3.435,"n":20,"o":3.435,"t":"2026-10-21T15:05:00Z","v":602,"vw":3.435},{"c":3.435,"h":3.435,"l":3.435,"n":28,"o":3.435,"t":"2026-10-21T15:10:00Z","v":1725,"vw":3.435},{"c":3.435,"h":3.435,"l":3.435,"n":27,"o":3.435,"t":"2026-10-21T15:15:00Z","v":1073,"vw":3.435},{"c":3.435,"h":3.435,"l":3.435,"n":25,"o":3.435,"t":"2026-10-21T15:20:00Z","v":961,"vw":3.435},{"c":3.445,"h":3.45,"l":3.44,"n":103,"o":3.44,"t":"2026-10-21T15:25:00Z","v":5356,"vw":3.444153},{"c":3.445,"h":3.445,"l":3.445,"n":20,"o":3.445,"t":"2026-10-21T15:30:00Z","v":941,"vw":3.445},{"c":3.445,"h":3.45,"l":3.445,"n":20,"o":3.45,"t":"2026-10-21T15:35:00Z","v":902,"vw":3.447},{"c":3.445,"h":3.445,"l":3.445,"n":18,"o":3.445,"t":"2026-10-21T15:40:00Z","v":855,"vw":3.445},{"c":3.445,"h":3.445,"l":3.44,"n":33,"o":3.445,"t":"2026-10-21T15:45:00Z","v":1542,"vw":3.44446},{"c":3.445,"h":3.45,"l":3.44,"n":27,"o":3.445,"t":"2026-10-21T15:50:00Z","v":1410,"vw":3.445},{"c":3.485,"h":3.485,"l":3.445,"n":227,"o":3.445,"t":"2026-10-21T15:55:00Z","v":57178,"vw":3.456817},{"c":3.475,"h":3.4889,"l":3.47,"n":144,"o":3.485,"t":"2026-10-21T16:00:00Z","v":11093,"vw":3.476969},{"c":3.475,"h":3.475,"l":3.475,"n":53,"o":3.475,"t":"2026-10-21T16:05:00Z","v":2999,"vw":3.475},{"c":3.495,"h":3.495,"l":3.475,"n":99,"o":3.475,"t":"2026-10-21T16:10:00Z","v":6226,"vw":3.486129},{"c":3.505,"h":3.505,"l":3.5,"n":44,"o":3.5,"t":"2026-10-21T16:15:00Z","v":1998,"vw":3.502308},{"c":3.505,"h":3.505,"l":3.505,"n":17,"o":3.505,"t":"2026-10-21T16:20:00Z","v":613,"vw":3.505},{"c":3.505,"h":3.51,"l":3.5034,"n":38,"o":3.51,"t":"2026-10-21T16:25:00Z","v":2128,"vw":3.504647},{"c":3.505,"h":3.505,"l":3.505,"n":47,"o":3.505,"t":"2026-10-21T16:30:00Z","v":2211,"vw":3.505},{"c":3.555,"h":3.555,"l":3.505,"n":127,"o":3.505,"t":"2026-10-21T16:35:00Z","v":11891,"vw":3.525889},{"c":3.55,"h":3.555,"l":3.53,"n":172,"o":3.555,"t":"2026-10-21T16:40:00Z","v":14239,"vw":3.542698},{"c":3.535,"h":3.545,"l":3.5312,"n":63,"o":3.54,"t":"2026-10-21T16:45:00Z","v":5183,"vw":3.539439},{"c":3.535,"h":3.535,"l":3.535,"n":10,"o":3.535,"t":"2026-10-21T16:50:00Z","v":418,"vw":3.535},{"c":3.535,"h":3.535,"l":3.535,"n":27,"o":3.535,"t":"2026-10-21T16:55:00Z","v":894,"vw":3.535},{"c":3.525,"h":3.535,"l":3.52,"n":71,"o":3.53,"t":"2026-10-21T17:00:00Z","v":5310,"vw":3.52652},{"c":3.535,"h":3.535,"l":3.525,"n":69,"o":3.525,"t":"2026-10-21T17:05:00Z","v":5718,"vw":3.530954},{"c":3.545,"h":3.545,"l":3.535,"n":41,"o":3.535,"t":"2026-10-21T17:10:00Z","v":4784,"vw":3.540878},{"c":3.55,"h":3.575,"l":3.545,"n":198,"o":3.55,"t":"2026-10-21T17:15:00Z","v":18878,"vw":3.559488},{"c":3.555,"h":3.555,"l":3.55,"n":36,"o":3.55,"t":"2026-10-21T17:20:00Z","v":1640,"vw":3.552502},{"c":3.53,"h":3.555,"l":3.53,"n":73,"o":3.555,"t":"2026-10-21T17:25:00Z","v":4999,"vw":3.542393},{"c":3.535,"h":3.535,"l":3.53,"n":48,"o":3.535,"t":"2026-10-21T17:30:00Z","v":2901,"vw":3.533882},{"c":3.535,"h":3.535,"l":3.53,"n":22,"o":3.53,"t":"2026-10-21T17:35:00Z","v":765,"vw":3.5334},{"c":3.535,"h":3.54,"l":3.535,"n":34,"o":3.535,"t":"2026-10-21T17:40:00Z","v":6515,"vw":3.535085},{"c":3.545,"h":3.545,"l":3.54,"n":58,"o":3.54,"t":"2026-10-21T17:45:00Z","v":9131,"vw":3.544653},{"c":3.545,"h":3.545,"l":3.545,"n":17,"o":3.545,"t":"2026-10-21T17:50:00Z","v":482,"vw":3.545},{"c":3.555,"h":3.555,"l":3.55,"n":59,"o":3.55,"t":"2026-10-21T17:55:00Z","v":3751,"vw":3.553114},{"c":3.575,"h":3.58,"l":3.545,"n":226,"o":3.55,"t":"2026-10-21T18:00:00Z","v":21643,"vw":3.559887},{"c":3.575,"h":3.58,"l":3.575,"n":19,"o":3.58,"t":"2026-10-21T18:05:00Z","v":972,"vw":3.575714},{"c":3.585,"h":3.59,"l":3.58,"n":172,"o":3.58,"t":"2026-10-21T18:10:00Z","v":13693,"vw":3.585398},{"c":3.575,"h":3.585,"l":3.57,"n":113,"o":3.585,"t":"2026-10-21T18:15:00Z","v":7401,"vw":3.580389},{"c":3.585,"h":3.585,"l":3.575,"n":52,"o":3.575,"t":"2026-10-21T18:25:00Z","v":3206,"vw":3.582307},{"c":3.6,"h":3.6,"l":3.59,"n":99,"o":3.59,"t":"2026-10-21T18:30:00Z","v":10916,"vw":3.59477},{"c":3.5912,"h":3.6,"l":3.5912,"n":54,"o":3.595,"t":"2026-10-21T18:35:00Z","v":2970,"vw":3.595021},{"c":3.605,"h":3.605,"l":3.595,"n":93,"o":3.6,"t":"2026-10-21T18:40:00Z","v":8498,"vw":3.603408},{"c":3.585,"h":3.605,"l":3.5801,"n":206,"o":3.605,"t":"2026-10-21T18:45:00Z","v":30465,"vw":3.597055},{"c":3.595,"h":3.595,"l":3.59,"n":46,"o":3.59,"t":"2026-10-21T18:50:00Z","v":1936,"vw":3.59265},{"c":3.605,"h":3.605,"l":3.58,"n":504,"o":3.595,"t":"2026-10-21T18:55:00Z","v":35912,"vw":3.595117},{"c":3.6189,"h":3.6189,"l":3.6,"n":221,"o":3.605,"t":"2026-10-21T19:00:00Z","v":26692,"vw":3.603795},{"c":3.6,"h":3.625,"l":3.595,"n":179,"o":3.615,"t":"2026-10-21T19:05:00Z","v":23604,"vw":3.616584},{"c":3.595,"h":3.605,"l":3.595,"n":102,"o":3.595,"t":"2026-10-21T19:10:00Z","v":7758,"vw":3.599851},{"c":3.605,"h":3.605,"l":3.595,"n":66,"o":3.595,"t":"2026-10-21T19:15:00Z","v":7281,"vw":3.603053},{"c":3.61,"h":3.61,"l":3.605,"n":71,"o":3.605,"t":"2026-10-21T19:20:00Z","v":5785,"vw":3.605365},{"c":3.615,"h":3.625,"l":3.601,"n":129,"o":3.61,"t":"2026-10-21T19:25:00Z","v":12573,"vw":3.616168},{"c":3.605,"h":3.615,"l":3.605,"n":96,"o":3.615,"t":"2026-10-21T19:30:00Z","v":5462,"vw":3.612712},{"c":3.595,"h":3.61,"l":3.59,"n":120,"o":3.61,"t":"2026-10-21T19:35:00Z","v":13258,"vw":3.598401},{"c":3.575,"h":3.595,"l":3.575,"n":71,"o":3.595,"t":"2026-10-21T19:40:00Z","v":6524,"vw":3.58668},{"c":3.59,"h":3.595,"l":3.56,"n":235,"o":3.58,"t":"2026-10-21T19:45:00Z","v":27429,"vw":3.579051},{"c":3.56,"h":3.58,"l":3.55,"n":163,"o":3.58,"t":"2026-10-21T19:50:00Z","v":15360,"vw":3.562442},{"c":3.53,"h":3.575,"l":3.52,"n":571,"o":3.57,"t":"2026-10-21T19:55:00Z","v":57837,"vw":3.541806},{"c":3.54,"h":3.54,"l":3.54,"n":7,"o":3.54,"t":"2026-10-21T20:00:00Z","v":87432,"vw":3.54},{"c":3.4991,"h":3.53,"l":3.4991,"n":4,"o":3.53,"t":"2026-10-21T23:35:00Z","v":2000,"vw":3.51455},{"c":3.5,"h":3.51,"l":3.39,"n":46,"o":3.46,"t":"2026-10-22T13:30:00Z","v":11323,"vw":3.445956},{"c":3.52,"h":3.53,"l":3.52,"n":39,"o":3.52,"t":"2026-10-22T13:35:00Z","v":2937,"vw":3.523557},{"c":3.49,"h":3.51,"l":3.48,"n":49,"o":3.51,"t":"2026-10-22T13:40:00Z","v":3854,"vw":3.49366},{"c":3.51,"h":3.51,"l":3.5,"n":27,"o":3.5,"t":"2026-10-22T13:45:00Z","v":3805,"vw":3.504936},{"c":3.52,"h":3.52,"l":3.49,"n":90,"o":3.51,"t":"2026-10-22T13:50:00Z","v":4805,"vw":3.498592},{"c":3.525,"h":3.53,"l":3.505,"n":65,"o":3.53,"t":"2026-10-22T13:55:00Z","v":4655,"vw":3.51831},{"c":3.525,"h":3.55,"l":3.52,"n":123,"o":3.525,"t":"2026-10-22T14:00:00Z","v":8231,"vw":3.5403},{"c":3.5,"h":3.52,"l":3.495,"n":24,"o":3.52,"t":"2026-10-22T14:05:00Z","v":1859,"vw":3.506233},{"c":3.5,"h":3.5,"l":3.49,"n":50,"o":3.49,"t":"2026-10-22T14:10:00Z","v":4565,"vw":3.499},{"c":3.49,"h":3.505,"l":3.49,"n":38,"o":3.505,"t":"2026-10-22T14:15:00Z","v":2133,"vw":3.497901},{"c":3.48,"h":3.5,"l":3.48,"n":93,"o":3.495,"t":"2026-10-22T14:20:00Z","v":9720,"vw":3.491251},{"c":3.46,"h":3.475,"l":3.46,"n":47,"o":3.47,"t":"2026-10-22T14:25:00Z","v":3519,"vw":3.463717},{"c":3.445,"h":3.465,"l":3.445,"n":92,"o":3.46,"t":"2026-10-22T14:30:00Z","v":6767,"vw":3.454286},{"c":3.46,"h":3.46,"l":3.45,"n":156,"o":3.45,"t":"2026-10-22T14:35:00Z","v":11918,"vw":3.455357},{"c":3.475,"h":3.48,"l":3.47,"n":111,"o":3.47,"t":"2026-10-22T14:40:00Z","v":8897,"vw":3.474178},{"c":3.465,"h":3.49,"l":3.46,"n":127,"o":3.475,"t":"2026-10-22T14:45:00Z","v":8706,"vw":3.46965},{"c":3.48,"h":3.48,"l":3.46,"n":61,"o":3.46,"t":"2026-10-22T14:50:00Z","v":6965,"vw":3.47193},{"c":3.48,"h":3.485,"l":3.475,"n":33,"o":3.485,"t":"2026-10-22T14:55:00Z","v":2253,"vw":3.480273},{"c":3.475,"h":3.48,"l":3.47,"n":20,"o":3.48,"t":"2026-10-22T15:00:00Z","v":1722,"vw":3.477917},{"c":3.47,"h":3.475,"l":3.47,"n":47,"o":3.475,"t":"2026-10-22T15:05:00Z","v":2762,"vw":3.472105},{"c":3.46,"h":3.47,"l":3.46,"n":53,"o":3.465,"t":"2026-10-22T15:10:00Z","v":4053,"vw":3.461515},{"c":3.495,"h":3.51,"l":3.465,"n":66,"o":3.47,"t":"2026-10-22T15:15:00Z","v":4620,"vw":3.480159},{"c":3.535,"h":3.545,"l":3.51,"n":85,"o":3.51,"t":"2026-10-22T15:20:00Z","v":5576,"vw":3.528723},{"c":3.535,"h":3.535,"l":3.535,"n":23,"o":3.535,"t":"2026-10-22T15:25:00Z","v":834,"vw":3.535},{"c":3.535,"h":3.54,"l":3.535,"n":29,"o":3.535,"t":"2026-10-22T15:30:00Z","v":1408,"vw":3.536111},{"c":3.535,"h":3.54,"l":3.535,"n":14,"o":3.54,"t":"2026-10-22T15:35:00Z","v":630,"vw":3.536667},{"c":3.53,"h":3.535,"l":3.53,"n":75,"o":3.535,"t":"2026-10-22T15:40:00Z","v":3678,"vw":3.531905},{"c":3.53,"h":3.53,"l":3.525,"n":61,"o":3.525,"t":"2026-10-22T15:45:00Z","v":4264,"vw":3.529205},{"c":3.53,"h":3.53,"l":3.53,"n":19,"o":3.53,"t":"2026-10-22T15:50:00Z","v":1324,"vw":3.53},{"c":3.55,"h":3.56,"l":3.535,"n":60,"o":3.54,"t":"2026-10-22T15:55:00Z","v":7838,"vw":3.542},{"c":3.55,"h":3.56,"l":3.55,"n":23,"o":3.56,"t":"2026-10-22T16:00:00Z","v":3808,"vw":3.5546},{"c":3.57,"h":3.59,"l":3.55,"n":219,"o":3.555,"t":"2026-10-22T16:05:00Z","v":20100,"vw":3.566114},{"c":3.57,"h":3.57,"l":3.57,"n":8,"o":3.57,"t":"2026-10-22T16:10:00Z","v":430,"vw":3.57},{"c":3.595,"h":3.595,"l":3.57,"n":60,"o":3.58,"t":"2026-10-22T16:15:00Z","v":4196,"vw":3.583333},{"c":3.635,"h":3.635,"l":3.595,"n":97,"o":3.595,"t":"2026-10-22T16:20:00Z","v":19010,"vw":3.601766},{"c":3.635,"h":3.64,"l":3.635,"n":17,"o":3.635,"t":"2026-10-22T16:25:00Z","v":2407,"vw":3.635239},{"c":3.635,"h":3.64,"l":3.635,"n":20,"o":3.635,"t":"2026-10-22T16:30:00Z","v":1144,"vw":3.636429},{"c":3.635,"h":3.64,"l":3.635,"n":36,"o":3.64,"t":"2026-10-22T16:35:00Z","v":2100,"vw":3.63587},{"c":3.63,"h":3.65,"l":3.63,"n":153,"o":3.63,"t":"2026-10-22T16:40:00Z","v":35980,"vw":3.643239},{"c":3.635,"h":3.635,"l":3.625,"n":97,"o":3.63,"t":"2026-10-22T16:45:00Z","v":7688,"vw":3.630159},{"c":3.645,"h":3.645,"l":3.635,"n":34,"o":3.635,"t":"2026-10-22T16:50:00Z","v":2689,"vw":3.640476},{"c":3.65,"h":3.65,"l":3.645,"n":18,"o":3.645,"t":"2026-10-22T16:55:00Z","v":989,"vw":3.646429},{"c":3.635,"h":3.65,"l":3.635,"n":165,"o":3.65,"t":"2026-10-22T17:00:00Z","v":5078,"vw":3.641462},{"c":3.64,"h":3.64,"l":3.64,"n":25,"o":3.64,"t":"2026-10-22T17:05:00Z","v":1767,"vw":3.64},{"c":3.645,"h":3.665,"l":3.64,"n":75,"o":3.64,"t":"2026-10-22T17:10:00Z","v":6893,"vw":3.649568},{"c":3.635,"h":3.655,"l":3.635,"n":76,"o":3.645,"t":"2026-10-22T17:15:00Z","v":8042,"vw":3.645985},{"c":3.65,"h":3.65,"l":3.635,"n":61,"o":3.635,"t":"2026-10-22T17:20:00Z","v":9911,"vw":3.639622},{"c":3.63,"h":3.645,"l":3.63,"n":16,"o":3.645,"t":"2026-10-22T17:25:00Z","v":1654,"vw":3.639687},{"c":3.63,"h":3.63,"l":3.63,"n":11,"o":3.63,"t":"2026-10-22T17:30:00Z","v":677,"vw":3.63},{"c":3.635,"h":3.635,"l":3.625,"n":47,"o":3.625,"t":"2026-10-22T17:35:00Z","v":4216,"vw":3.630602},{"c":3.635,"h":3.635,"l":3.635,"n":9,"o":3.635,"t":"2026-10-22T17:40:00Z","v":764,"vw":3.635},{"c":3.625,"h":3.63,"l":3.625,"n":39,"o":3.63,"t":"2026-10-22T17:45:00Z","v":2736,"vw":3.627059},{"c":3.62,"h":3.625,"l":3.61,"n":140,"o":3.622,"t":"2026-10-22T17:50:00Z","v":15965,"vw":3.618087},{"c":3.62,"h":3.625,"l":3.62,"n":9,"o":3.625,"t":"2026-10-22T17:55:00Z","v":336,"vw":3.621667},{"c":3.61,"h":3.625,"l":3.61,"n":69,"o":3.625,"t":"2026-10-22T18:00:00Z","v":3248,"vw":3.618424},{"c":3.605,"h":3.605,"l":3.6,"n":22,"o":3.6,"t":"2026-10-22T18:05:00Z","v":928,"vw":3.604},{"c":3.615,"h":3.615,"l":3.605,"n":64,"o":3.605,"t":"2026-10-22T18:10:00Z","v":5427,"vw":3.609959},{"c":3.625,"h":3.625,"l":3.615,"n":38,"o":3.615,"t":"2026-10-22T18:15:00Z","v":2671,"vw":3.619524},{"c":3.615,"h":3.6299,"l":3.615,"n":44,"o":3.625,"t":"2026-10-22T18:20:00Z","v":3353,"vw":3.621362},{"c":3.655,"h":3.655,"l":3.61,"n":189,"o":3.61,"t":"2026-10-22T18:25:00Z","v":19876,"vw":3.623213},{"c":3.655,"h":3.66,"l":3.65,"n":22,"o":3.655,"t":"2026-10-22T18:30:00Z","v":1308,"vw":3.653778},{"c":3.64,"h":3.65,"l":3.64,"n":325,"o":3.65,"t":"2026-10-22T18:35:00Z","v":7627,"vw":3.648184},{"c":3.635,"h":3.645,"l":3.63,"n":54,"o":3.645,"t":"2026-10-22T18:40:00Z","v":6241,"vw":3.638726},{"c":3.63,"h":3.635,"l":3.63,"n":37,"o":3.635,"t":"2026-10-22T18:45:00Z","v":2493,"vw":3.630838},{"c":3.635,"h":3.635,"l":3.635,"n":25,"o":3.635,"t":"2026-10-22T18:50:00Z","v":1780,"vw":3.635},{"c":3.63,"h":3.64,"l":3.63,"n":58,"o":3.635,"t":"2026-10-22T18:55:00Z","v":3328,"vw":3.634519},{"c":3.595,"h":3.635,"l":3.58,"n":320,"o":3.635,"t":"2026-10-22T19:00:00Z","v":36367,"vw":3.598196},{"c":3.6088,"h":3.61,"l":3.6,"n":30,"o":3.605,"t":"2026-10-22T19:05:00Z","v":1576,"vw":3.606838},{"c":3.605,"h":3.605,"l":3.605,"n":26,"o":3.605,"t":"2026-10-22T19:10:00Z","v":992,"vw":3.605},{"c":3.595,"h":3.6,"l":3.595,"n":63,"o":3.6,"t":"2026-10-22T19:15:00Z","v":4049,"vw":3.596918},{"c":3.605,"h":3.605,"l":3.595,"n":57,"o":3.6,"t":"2026-10-22T19:20:00Z","v":5852,"vw":3.59959},{"c":3.61,"h":3.61,"l":3.605,"n":16,"o":3.605,"t":"2026-10-22T19:25:00Z","v":1019,"vw":3.60559},{"c":3.58,"h":3.605,"l":3.58,"n":135,"o":3.605,"t":"2026-10-22T19:30:00Z","v":10050,"vw":3.596423},{"c":3.59,"h":3.59,"l":3.58,"n":91,"o":3.59,"t":"2026-10-22T19:35:00Z","v":6545,"vw":3.586334},{"c":3.585,"h":3.595,"l":3.58,"n":68,"o":3.595,"t":"2026-10-22T19:40:00Z","v":5566,"vw":3.589012},{"c":3.575,"h":3.585,"l":3.57,"n":107,"o":3.585,"t":"2026-10-22T19:45:00Z","v":11842,"vw":3.579498},{"c":3.6,"h":3.6,"l":3.58,"n":351,"o":3.58,"t":"2026-10-22T19:50:00Z","v":41363,"vw":3.584852},{"c":3.61,"h":3.61,"l":3.58,"n":581,"o":3.6,"t":"2026-10-22T19:55:00Z","v":76490,"vw":3.595749},{"c":3.61,"h":3.61,"l":3.61,"n":10,"o":3.61,"t":"2026-10-22T20:00:00Z","v":79266,"vw":3.61},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-10-22T20:15:00Z","v":1000,"vw":3.65}],"history":[{"c":6.05,"h":6.15,"l":5.97,"n":3894,"o":6.05,"t":"2024-10-21T04:00:00Z","v":264753,"vw":6.054515},{"c":5.92,"h":6.04,"l":5.85,"n":3500,"o":5.98,"t":"2024-10-22T04:00:00Z","v":203296,"vw":5.924524},{"c":5.91,"h":5.95,"l":5.76,"n":3226,"o":5.89,"t":"2024-10-23T04:00:00Z","v":207141,"vw":5.863921},{"c":5.83,"h":5.93,"l":5.79,"n":2706,"o":5.92,"t":"2024-10-24T04:00:00Z","v":155252,"vw":5.829545},{"c":5.8,"h":5.93,"l":5.79,"n":2430,"o":5.85,"t":"2024-10-25T04:00:00Z","v":152076,"vw":5.822126},{"c":5.89,"h":6.005,"l":5.84,"n":2903,"o":5.87,"t":"2024-10-28T04:00:00Z","v":126680,"vw":5.902563},{"c":5.88,"h":5.905,"l":5.78,"n":3848,"o":5.81,"t":"2024-10-29T04:00:00Z","v":282898,"vw":5.831253},{"c":5.93,"h":6.03,"l":5.81,"n":4216,"o":5.81,"t":"2024-10-30T04:00:00Z","v":207939,"vw":5.929283},{"c":6.08,"h":6.25,"l":5.93,"n":4249,"o":6.07,"t":"2024-10-31T04:00:00Z","v":596443,"vw":6.08183},{"c":6.11,"h":6.41,"l":6.0366,"n":4711,"o":6.11,"t":"2024-11-01T04:00:00Z","v":353359,"vw":6.158197},{"c":6.22,"h":6.38,"l":6.06,"n":5179,"o":6.06,"t":"2024-11-04T05:00:00Z","v":471710,"vw":6.228769},{"c":6.4,"h":6.42,"l":6.01,"n":3878,"o":6.15,"t":"2024-11-05T05:00:00Z","v":349119,"vw":6.223999},{"c":6.76,"h":7.07,"l":6.715,"n":5713,"o":6.9,"t":"2024-11-06T05:00:00Z","v":410577,"vw":6.80388},{"c":7,"h":7.15,"l":6.58,"n":6140,"o":6.71,"t":"2024-11-07T05:00:00Z","v":534200,"vw":6.94189},{"c":7.01,"h":7.14,"l":6.92,"n":4494,"o":6.98,"t":"2024-11-08T05:00:00Z","v":252214,"vw":6.999656},{"c":7.28,"h":7.325,"l":7.01,"n":4268,"o":7.11,"t":"2024-11-11T05:00:00Z","v":331164,"vw":7.243049},{"c":6.91,"h":7.35,"l":6.89,"n":4553,"o":7.24,"t":"2024-11-12T05:00:00Z","v":277523,"vw":7.005517},{"c":6.89,"h":7.14,"l":6.8,"n":3297,"o":6.95,"t":"2024-11-13T05:00:00Z","v":278901,"vw":6.936969},{"c":6.61,"h":6.87,"l":6.53,"n":3732,"o":6.87,"t":"2024-11-14T05:00:00Z","v":222883,"vw":6.622152},{"c":6.63,"h":6.77,"l":6.57,"n":4203,"o":6.67,"t":"2024-11-15T05:00:00Z","v":251133,"vw":6.650575},{"c":6.58,"h":6.685,"l":6.51,"n":3448,"o":6.65,"t":"2024-11-18T05:00:00Z","v":222554,"vw":6.60636},{"c":6.85,"h":6.94,"l":6.466,"n":3542,"o":6.53,"t":"2024-11-19T05:00:00Z","v":233145,"vw":6.821758},{"c":7.07,"h":7.09,"l":6.805,"n":3509,"o":6.84,"t":"2024-11-20T05:00:00Z","v":203563,"vw":6.98579},{"c":7.32,"h":7.44,"l":7.1,"n":4824,"o":7.14,"t":"2024-11-21T05:00:00Z","v":271844,"vw":7.313339},{"c":7.47,"h":7.52,"l":7.31,"n":4686,"o":7.31,"t":"2024-11-22T05:00:00Z","v":317768,"vw":7.444446},{"c":7.83,"h":7.95,"l":7.59,"n":5279,"o":7.59,"t":"2024-11-25T05:00:00Z","v":430719,"vw":7.83879},{"c":7.86,"h":8.1,"l":7.78,"n":5872,"o":7.8,"t":"2024-11-26T05:00:00Z","v":443608,"vw":7.880297},{"c":7.85,"h":8.2,"l":7.84,"n":3395,"o":7.95,"t":"2024-11-27T05:00:00Z","v":254391,"vw":7.956355},{"c":7.79,"h":7.95,"l":7.71,"n":2412,"o":7.85,"t":"2024-11-29T05:00:00Z","v":143606,"vw":7.814567},{"c":7.88,"h":7.9798,"l":7.71,"n":3348,"o":7.81,"t":"2024-12-02T05:00:00Z","v":208895,"vw":7.863696},{"c":8.01,"h":8.09,"l":7.81,"n":3516,"o":7.92,"t":"2024-12-03T05:00:00Z","v":284370,"vw":7.971408},{"c":8.02,"h":8.09,"l":7.805,"n":4895,"o":8.03,"t":"2024-12-04T05:00:00Z","v":243093,"vw":7.974197},{"c":7.72,"h":7.97,"l":7.69,"n":4000,"o":7.95,"t":"2024-12-05T05:00:00Z","v":271505,"vw":7.79498},{"c":7.82,"h":7.86,"l":7.57,"n":3410,"o":7.8,"t":"2024-12-06T05:00:00Z","v":201916,"vw":7.762881},{"c":8,"h":8.02,"l":7.84,"n":3150,"o":7.94,"t":"2024-12-09T05:00:00Z","v":224982,"vw":7.958779},{"c":8.04,"h":8.44,"l":7.9376,"n":4365,"o":7.94,"t":"2024-12-10T05:00:00Z","v":322840,"vw":8.144642},{"c":7.97,"h":8.11,"l":7.87,"n":2585,"o":8.11,"t":"2024-12-11T05:00:00Z","v":151508,"vw":7.988027},{"c":7.9,"h":8.15,"l":7.9,"n":3292,"o":7.97,"t":"2024-12-12T05:00:00Z","v":162054,"vw":7.950904},{"c":7.7,"h":7.83,"l":7.61,"n":2775,"o":7.83,"t":"2024-12-13T05:00:00Z","v":124016,"vw":7.683237},{"c":7.89,"h":8.08,"l":7.61,"n":3804,"o":7.73,"t":"2024-12-16T05:00:00Z","v":224343,"vw":7.930884},{"c":7.85,"h":7.87,"l":7.64,"n":3233,"o":7.82,"t":"2024-12-17T05:00:00Z","v":163609,"vw":7.80413},{"c":7.27,"h":7.93,"l":7.26,"n":4206,"o":7.92,"t":"2024-12-18T05:00:00Z","v":255450,"vw":7.482711},{"c":7.14,"h":7.75,"l":7.005,"n":4434,"o":7.75,"t":"2024-12-19T05:00:00Z","v":271699,"vw":7.166883},{"c":7.13,"h":7.2,"l":6.95,"n":3884,"o":6.99,"t":"2024-12-20T05:00:00Z","v":440450,"vw":7.094769},{"c":7,"h":7.07,"l":6.9,"n":3179,"o":7.07,"t":"2024-12-23T05:00:00Z","v":188321,"vw":6.981087},{"c":7.11,"h":7.13,"l":6.91,"n":1723,"o":7.03,"t":"2024-12-24T05:00:00Z","v":74506,"vw":7.079349},{"c":7.16,"h":7.19,"l":7.03,"n":2038,"o":7.04,"t":"2024-12-26T05:00:00Z","v":88807,"vw":7.134732},{"c":6.95,"h":7.19,"l":6.86,"n":2220,"o":7.09,"t":"2024-12-27T05:00:00Z","v":146442,"vw":6.936765},{"c":6.9,"h":6.955,"l":6.7,"n":3388,"o":6.87,"t":"2024-12-30T05:00:00Z","v":164161,"vw":6.869659},{"c":6.88,"h":6.99,"l":6.8,"n":3192,"o":6.92,"t":"2024-12-31T05:00:00Z","v":189177,"vw":6.886313},{"c":6.78,"h":7.03,"l":6.71,"n":2938,"o":6.99,"t":"2025-01-02T05:00:00Z","v":163248,"vw":6.8102},{"c":6.94,"h":6.97,"l":6.79,"n":2636,"o":6.8,"t":"2025-01-03T05:00:00Z","v":145311,"vw":6.922859},{"c":6.88,"h":7.01,"l":6.7,"n":3846,"o":6.95,"t":"2025-01-06T05:00:00Z","v":256097,"vw":6.854683},{"c":6.6,"h":6.87,"l":6.3801,"n":3940,"o":6.87,"t":"2025-01-07T05:00:00Z","v":292350,"vw":6.56791},{"c":6.48,"h":6.56,"l":6.375,"n":2834,"o":6.51,"t":"2025-01-08T05:00:00Z","v":148301,"vw":6.472726},{"c":6.25,"h":6.33,"l":6.16,"n":2138,"o":6.33,"t":"2025-01-10T05:00:00Z","v":144676,"vw":6.2366},{"c":6.15,"h":6.21,"l":6.09,"n":2198,"o":6.16,"t":"2025-01-13T05:00:00Z","v":115442,"vw":6.141941},{"c":6.14,"h":6.33,"l":6.07,"n":1710,"o":6.21,"t":"2025-01-14T05:00:00Z","v":133509,"vw":6.147464},{"c":6.32,"h":6.4371,"l":6.25,"n":1638,"o":6.37,"t":"2025-01-15T05:00:00Z","v":107398,"vw":6.323787},{"c":6.32,"h":6.35,"l":6.22,"n":2595,"o":6.32,"t":"2025-01-16T05:00:00Z","v":120034,"vw":6.306105},{"c":6.37,"h":6.52,"l":6.36,"n":2867,"o":6.44,"t":"2025-01-17T05:00:00Z","v":165761,"vw":6.406899},{"c":6.46,"h":6.54,"l":6.37,"n":1904,"o":6.46,"t":"2025-01-21T05:00:00Z","v":99228,"vw":6.476649},{"c":6.22,"h":6.445,"l":6.22,"n":2380,"o":6.42,"t":"2025-01-22T05:00:00Z","v":220610,"vw":6.274799},{"c":6.15,"h":6.305,"l":6.09,"n":2979,"o":6.15,"t":"2025-01-23T05:00:00Z","v":219496,"vw":6.166643},{"c":6.09,"h":6.33,"l":6.07,"n":4233,"o":6.14,"t":"2025-01-24T05:00:00Z","v":389944,"vw":6.137558},{"c":5.9,"h":6.15,"l":5.83,"n":3421,"o":6.07,"t":"2025-01-27T05:00:00Z","v":256484,"vw":5.9767},{"c":5.74,"h":5.925,"l":5.715,"n":3322,"o":5.89,"t":"2025-01-28T05:00:00Z","v":225762,"vw":5.778044},{"c":8.43,"h":8.6207,"l":6.81,"n":94152,"o":7.01,"t":"2025-01-29T05:00:00Z","v":14745310,"vw":7.606162},{"c":7.62,"h":8.7,"l":7.58,"n":19743,"o":8.6,"t":"2025-01-30T05:00:00Z","v":2437429,"vw":8.00314},{"c":7.32,"h":7.7319,"l":7.22,"n":6938,"o":7.71,"t":"2025-01-31T05:00:00Z","v":663363,"vw":7.460688},{"c":7.25,"h":7.38,"l":7.0716,"n":5635,"o":7.18,"t":"2025-02-03T05:00:00Z","v":449206,"vw":7.235294},{"c":7.52,"h":7.585,"l":7.21,"n":4948,"o":7.21,"t":"2025-02-04T05:00:00Z","v":295220,"vw":7.479011},{"c":7.8,"h":7.81,"l":7.48,"n":5395,"o":7.61,"t":"2025-02-05T05:00:00Z","v":632556,"vw":7.732967},{"c":7.78,"h":8.03,"l":7.55,"n":8816,"o":7.87,"t":"2025-02-06T05:00:00Z","v":762531,"vw":7.80449},{"c":7.55,"h":7.78,"l":7.5,"n":5354,"o":7.7,"t":"2025-02-07T05:00:00Z","v":326587,"vw":7.582119},{"c":7.64,"h":7.68,"l":7.465,"n":4451,"o":7.61,"t":"2025-02-10T05:00:00Z","v":332983,"vw":7.572584},{"c":7.65,"h":7.685,"l":7.47,"n":3547,"o":7.55,"t":"2025-02-11T05:00:00Z","v":274724,"vw":7.599593},{"c":7.56,"h":7.855,"l":7.16,"n":4663,"o":7.31,"t":"2025-02-12T05:00:00Z","v":488821,"vw":7.593705},{"c":7.57,"h":7.71,"l":7.4593,"n":3273,"o":7.65,"t":"2025-02-13T05:00:00Z","v":221452,"vw":7.560584},{"c":7.65,"h":7.74,"l":7.52,"n":3442,"o":7.67,"t":"2025-02-14T05:00:00Z","v":194744,"vw":7.648026},{"c":7.53,"h":7.69,"l":7.45,"n":5062,"o":7.66,"t":"2025-02-18T05:00:00Z","v":440804,"vw":7.54762},{"c":7.21,"h":7.52,"l":6.9,"n":6360,"o":7.47,"t":"2025-02-19T05:00:00Z","v":752578,"vw":7.12613},{"c":7.34,"h":7.55,"l":7.18,"n":5598,"o":7.25,"t":"2025-02-20T05:00:00Z","v":377455,"vw":7.38022},{"c":7.06,"h":7.48,"l":7.05,"n":4811,"o":7.47,"t":"2025-02-21T05:00:00Z","v":403764,"vw":7.15409},{"c":7.05,"h":7.24,"l":6.92,"n":5864,"o":7.16,"t":"2025-02-24T05:00:00Z","v":359798,"vw":7.085732},{"c":6.95,"h":7.095,"l":6.82,"n":4650,"o":7.04,"t":"2025-02-25T05:00:00Z","v":302292,"vw":6.943371},{"c":6.96,"h":7.155,"l":6.86,"n":4369,"o":7.02,"t":"2025-02-26T05:00:00Z","v":275927,"vw":6.987493},{"c":6.84,"h":7.02,"l":6.79,"n":3731,"o":6.955,"t":"2025-02-27T05:00:00Z","v":279953,"vw":6.883117},{"c":6.69,"h":6.86,"l":6.655,"n":6812,"o":6.84,"t":"2025-02-28T05:00:00Z","v":892147,"vw":6.711337},{"c":6.58,"h":6.75,"l":6.5,"n":6152,"o":6.69,"t":"2025-03-03T05:00:00Z","v":507787,"vw":6.603122},{"c":6.27,"h":6.515,"l":6.24,"n":6467,"o":6.46,"t":"2025-03-04T05:00:00Z","v":552334,"vw":6.30424},{"c":6.42,"h":6.455,"l":6.2,"n":5184,"o":6.3,"t":"2025-03-05T05:00:00Z","v":430179,"vw":6.347421},{"c":6.59,"h":7.07,"l":6.26,"n":15523,"o":6.363,"t":"2025-03-06T05:00:00Z","v":1755899,"vw":6.647607},{"c":6.2,"h":6.51,"l":5.69,"n":9293,"o":6.46,"t":"2025-03-07T05:00:00Z","v":1027801,"vw":6.078396},{"c":5.72,"h":6.145,"l":5.61,"n":6033,"o":6.08,"t":"2025-03-10T04:00:00Z","v":553497,"vw":5.733935},{"c":6.03,"h":6.06,"l":5.6,"n":7765,"o":5.73,"t":"2025-03-11T04:00:00Z","v":669119,"vw":5.939246},{"c":6.08,"h":6.23,"l":5.91,"n":6914,"o":6.08,"t":"2025-03-12T04:00:00Z","v":673966,"vw":6.078947},{"c":5.71,"h":6.05,"l":5.56,"n":6749,"o":6.05,"t":"2025-03-13T04:00:00Z","v":671185,"vw":5.695526},{"c":5.99,"h":6.09,"l":5.7,"n":5559,"o":5.82,"t":"2025-03-14T04:00:00Z","v":505931,"vw":5.985824},{"c":6.02,"h":6.1,"l":5.94,"n":4623,"o":5.94,"t":"2025-03-17T04:00:00Z","v":309284,"vw":6.019617},{"c":5.68,"h":5.95,"l":5.66,"n":6133,"o":5.95,"t":"2025-03-18T04:00:00Z","v":463611,"vw":5.764418},{"c":5.8,"h":5.925,"l":5.62,"n":4762,"o":5.63,"t":"2025-03-19T04:00:00Z","v":358651,"vw":5.814505},{"c":5.7,"h":5.8,"l":5.64,"n":3767,"o":5.67,"t":"2025-03-20T04:00:00Z","v":283748,"vw":5.721147},{"c":5.65,"h":5.72,"l":5.38,"n":5355,"o":5.59,"t":"2025-03-21T04:00:00Z","v":777375,"vw":5.622728},{"c":5.82,"h":5.89,"l":5.69,"n":4227,"o":5.75,"t":"2025-03-24T04:00:00Z","v":371083,"vw":5.810488},{"c":5.61,"h":5.86,"l":5.58,"n":6061,"o":5.8,"t":"2025-03-25T04:00:00Z","v":560064,"vw":5.657922},{"c":5.53,"h":5.69,"l":5.33,"n":4051,"o":5.61,"t":"2025-03-26T04:00:00Z","v":269910,"vw":5.463486},{"c":5.57,"h":5.65,"l":5.41,"n":3581,"o":5.45,"t":"2025-03-27T04:00:00Z","v":287009,"vw":5.579306},{"c":5.39,"h":5.61,"l":5.32,"n":4678,"o":5.55,"t":"2025-03-28T04:00:00Z","v":303819,"vw":5.417326},{"c":5.42,"h":5.46,"l":5.1701,"n":5023,"o":5.27,"t":"2025-03-31T04:00:00Z","v":397505,"vw":5.362196},{"c":5.2,"h":5.39,"l":5.1745,"n":4839,"o":5.34,"t":"2025-04-01T04:00:00Z","v":384936,"vw":5.240708},{"c":5.21,"h":5.26,"l":5.02,"n":8159,"o":5.05,"t":"2025-04-02T04:00:00Z","v":427477,"vw":5.137476},{"c":4.37,"h":4.9,"l":4.335,"n":6307,"o":4.89,"t":"2025-04-03T04:00:00Z","v":638550,"vw":4.539558},{"c":4.05,"h":4.15,"l":3.645,"n":9351,"o":4.08,"t":"2025-04-04T04:00:00Z","v":846094,"vw":3.986831},{"c":3.93,"h":4.185,"l":3.65,"n":8768,"o":3.85,"t":"2025-04-07T04:00:00Z","v":575925,"vw":3.888837},{"c":3.63,"h":4.12,"l":3.54,"n":8969,"o":4.02,"t":"2025-04-08T04:00:00Z","v":1105689,"vw":3.777427},{"c":4.21,"h":4.24,"l":3.4552,"n":8936,"o":3.59,"t":"2025-04-09T04:00:00Z","v":920044,"vw":3.954281},{"c":3.8,"h":4.1525,"l":3.72,"n":5020,"o":4.1,"t":"2025-04-10T04:00:00Z","v":413121,"vw":3.844326},{"c":3.75,"h":3.8,"l":3.535,"n":5409,"o":3.76,"t":"2025-04-11T04:00:00Z","v":436697,"vw":3.678293},{"c":3.81,"h":3.88,"l":3.665,"n":4397,"o":3.86,"t":"2025-04-14T04:00:00Z","v":369362,"vw":3.802019},{"c":3.68,"h":3.8,"l":3.605,"n":6351,"o":3.76,"t":"2025-04-15T04:00:00Z","v":456034,"vw":3.688038},{"c":3.58,"h":3.7,"l":3.565,"n":6381,"o":3.64,"t":"2025-04-16T04:00:00Z","v":416155,"vw":3.603674},{"c":3.5,"h":3.62,"l":3.415,"n":5517,"o":3.58,"t":"2025-04-17T04:00:00Z","v":602547,"vw":3.480493},{"c":3.48,"h":3.53,"l":3.375,"n":5850,"o":3.46,"t":"2025-04-21T04:00:00Z","v":518312,"vw":3.454716},{"c":3.72,"h":3.74,"l":3.44,"n":7123,"o":3.55,"t":"2025-04-22T04:00:00Z","v":562332,"vw":3.672101},{"c":3.85,"h":4,"l":3.78,"n":4763,"o":3.85,"t":"2025-04-23T04:00:00Z","v":385326,"vw":3.872485},{"c":4.13,"h":4.17,"l":3.87,"n":3924,"o":3.87,"t":"2025-04-24T04:00:00Z","v":413071,"vw":4.112415},{"c":4.16,"h":4.16,"l":4.01,"n":4964,"o":4.07,"t":"2025-04-25T04:00:00Z","v":504082,"vw":4.083027},{"c":4.13,"h":4.29,"l":4.11,"n":4600,"o":4.13,"t":"2025-04-28T04:00:00Z","v":254471,"vw":4.150187},{"c":4.19,"h":4.249,"l":4.1,"n":3602,"o":4.12,"t":"2025-04-29T04:00:00Z","v":232649,"vw":4.178268},{"c":4.11,"h":4.2064,"l":3.92,"n":4776,"o":4.12,"t":"2025-04-30T04:00:00Z","v":398165,"vw":4.072516},{"c":4.1,"h":4.24,"l":4,"n":3703,"o":4.06,"t":"2025-05-01T04:00:00Z","v":288866,"vw":4.130318},{"c":4.42,"h":4.49,"l":4.17,"n":4727,"o":4.21,"t":"2025-05-02T04:00:00Z","v":375687,"vw":4.392655},{"c":4.29,"h":4.47,"l":4.225,"n":5431,"o":4.42,"t":"2025-05-05T04:00:00Z","v":399330,"vw":4.333009},{"c":3.01,"h":3.87,"l":2.91,"n":22965,"o":3.86,"t":"2025-05-06T04:00:00Z","v":3376261,"vw":3.113816},{"c":3.05,"h":3.12,"l":2.92,"n":11718,"o":3.05,"t":"2025-05-07T04:00:00Z","v":1037679,"vw":3.020013},{"c":3.35,"h":3.43,"l":3.015,"n":10849,"o":3.09,"t":"2025-05-08T04:00:00Z","v":1102094,"vw":3.283943},{"c":3.39,"h":3.55,"l":3.35,"n":5548,"o":3.35,"t":"2025-05-09T04:00:00Z","v":424300,"vw":3.433176},{"c":3.64,"h":3.79,"l":3.56,"n":7314,"o":3.66,"t":"2025-05-12T04:00:00Z","v":943494,"vw":3.679773},{"c":3.65,"h":3.735,"l":3.54,"n":4444,"o":3.73,"t":"2025-05-13T04:00:00Z","v":426469,"vw":3.662965},{"c":3.56,"h":3.66,"l":3.47,"n":5528,"o":3.6,"t":"2025-05-14T04:00:00Z","v":515251,"vw":3.570193},{"c":3.66,"h":3.7,"l":3.46,"n":4415,"o":3.51,"t":"2025-05-15T04:00:00Z","v":370341,"vw":3.605251},{"c":3.7,"h":3.75,"l":3.645,"n":2567,"o":3.67,"t":"2025-05-16T04:00:00Z","v":302004,"vw":3.693572},{"c":3.6,"h":3.69,"l":3.555,"n":2972,"o":3.58,"t":"2025-05-19T04:00:00Z","v":188535,"vw":3.610927},{"c":3.55,"h":3.595,"l":3.5,"n":3045,"o":3.56,"t":"2025-05-20T04:00:00Z","v":263186,"vw":3.552043},{"c":3.37,"h":3.51,"l":3.355,"n":4321,"o":3.45,"t":"2025-05-21T04:00:00Z","v":368064,"vw":3.416273},{"c":3.41,"h":3.42,"l":3.31,"n":3209,"o":3.35,"t":"2025-05-22T04:00:00Z","v":332350,"vw":3.378995},{"c":3.38,"h":3.465,"l":3.27,"n":4238,"o":3.3,"t":"2025-05-23T04:00:00Z","v":287292,"vw":3.382908},{"c":3.42,"h":3.5,"l":3.41,"n":2497,"o":3.43,"t":"2025-05-27T04:00:00Z","v":239850,"vw":3.439132},{"c":3.37,"h":3.42,"l":3.34,"n":3411,"o":3.41,"t":"2025-05-28T04:00:00Z","v":211056,"vw":3.376825},{"c":3.41,"h":3.445,"l":3.335,"n":3608,"o":3.41,"t":"2025-05-29T04:00:00Z","v":307099,"vw":3.404353},{"c":3.33,"h":3.45,"l":3.27,"n":4156,"o":3.39,"t":"2025-05-30T04:00:00Z","v":1444071,"vw":3.341509},{"c":3.25,"h":3.34,"l":3.205,"n":4445,"o":3.34,"t":"2025-06-02T04:00:00Z","v":294015,"vw":3.252665},{"c":3.4,"h":3.42,"l":3.2,"n":4011,"o":3.25,"t":"2025-06-03T04:00:00Z","v":440048,"vw":3.386506},{"c":3.42,"h":3.485,"l":3.385,"n":2542,"o":3.43,"t":"2025-06-04T04:00:00Z","v":258425,"vw":3.431917},{"c":3.45,"h":3.49,"l":3.35,"n":2487,"o":3.41,"t":"2025-06-05T04:00:00Z","v":240348,"vw":3.432847},{"c":3.64,"h":3.725,"l":3.48,"n":3720,"o":3.55,"t":"2025-06-06T04:00:00Z","v":390587,"vw":3.646245},{"c":3.66,"h":3.735,"l":3.59,"n":3902,"o":3.71,"t":"2025-06-09T04:00:00Z","v":310382,"vw":3.670265},{"c":3.71,"h":3.755,"l":3.63,"n":3047,"o":3.71,"t":"2025-06-10T04:00:00Z","v":208799,"vw":3.712273},{"c":3.77,"h":3.82,"l":3.68,"n":4657,"o":3.77,"t":"2025-06-11T04:00:00Z","v":460774,"vw":3.752818},{"c":3.67,"h":3.76,"l":3.62,"n":3859,"o":3.7,"t":"2025-06-12T04:00:00Z","v":305435,"vw":3.676414},{"c":3.48,"h":3.64,"l":3.465,"n":3485,"o":3.59,"t":"2025-06-13T04:00:00Z","v":291157,"vw":3.528983},{"c":3.56,"h":3.62,"l":3.49,"n":1906,"o":3.53,"t":"2025-06-16T04:00:00Z","v":174518,"vw":3.568513},{"c":3.58,"h":3.64,"l":3.51,"n":3044,"o":3.52,"t":"2025-06-17T04:00:00Z","v":251588,"vw":3.584041},{"c":3.53,"h":3.62,"l":3.495,"n":3191,"o":3.55,"t":"2025-06-18T04:00:00Z","v":328163,"vw":3.549574},{"c":3.49,"h":3.65,"l":3.48,"n":2706,"o":3.57,"t":"2025-06-20T04:00:00Z","v":433669,"vw":3.518809},{"c":3.43,"h":3.525,"l":3.3066,"n":2609,"o":3.48,"t":"2025-06-23T04:00:00Z","v":334926,"vw":3.429486},{"c":3.55,"h":3.64,"l":3.48,"n":2767,"o":3.5,"t":"2025-06-24T04:00:00Z","v":206234,"vw":3.563566},{"c":3.5,"h":3.595,"l":3.45,"n":2238,"o":3.56,"t":"2025-06-25T04:00:00Z","v":179337,"vw":3.502567},{"c":3.56,"h":3.6,"l":3.47,"n":1693,"o":3.51,"t":"2025-06-26T04:00:00Z","v":138908,"vw":3.56055},{"c":3.57,"h":3.655,"l":3.545,"n":2613,"o":3.58,"t":"2025-06-27T04:00:00Z","v":531021,"vw":3.582084},{"c":3.57,"h":3.6,"l":3.47,"n":4030,"o":3.6,"t":"2025-06-30T04:00:00Z","v":505384,"vw":3.552773},{"c":3.62,"h":3.7,"l":3.52,"n":4105,"o":3.55,"t":"2025-07-01T04:00:00Z","v":424370,"vw":3.621519},{"c":3.71,"h":3.735,"l":3.62,"n":4583,"o":3.64,"t":"2025-07-02T04:00:00Z","v":476634,"vw":3.693366},{"c":3.72,"h":3.755,"l":3.675,"n":2312,"o":3.72,"t":"2025-07-03T04:00:00Z","v":155192,"vw":3.725247},{"c":3.61,"h":3.755,"l":3.54,"n":4047,"o":3.73,"t":"2025-07-07T04:00:00Z","v":388981,"vw":3.618342},{"c":3.63,"h":3.73,"l":3.63,"n":2948,"o":3.64,"t":"2025-07-08T04:00:00Z","v":391685,"vw":3.669024},{"c":3.67,"h":3.7,"l":3.59,"n":1876,"o":3.66,"t":"2025-07-09T04:00:00Z","v":168488,"vw":3.657841},{"c":3.81,"h":3.95,"l":3.65,"n":4877,"o":3.67,"t":"2025-07-10T04:00:00Z","v":544347,"vw":3.836781},{"c":3.71,"h":3.8,"l":3.66,"n":2304,"o":3.75,"t":"2025-07-11T04:00:00Z","v":240550,"vw":3.703261},{"c":3.63,"h":3.71,"l":3.61,"n":3196,"o":3.7,"t":"2025-07-14T04:00:00Z","v":283416,"vw":3.640388},{"c":3.48,"h":3.68,"l":3.48,"n":2586,"o":3.64,"t":"2025-07-15T04:00:00Z","v":316440,"vw":3.56462},{"c":3.55,"h":3.575,"l":3.4203,"n":3012,"o":3.5,"t":"2025-07-16T04:00:00Z","v":258356,"vw":3.523718},{"c":3.61,"h":3.645,"l":3.56,"n":1680,"o":3.56,"t":"2025-07-17T04:00:00Z","v":130491,"vw":3.607154},{"c":3.54,"h":3.64,"l":3.53,"n":2673,"o":3.64,"t":"2025-07-18T04:00:00Z","v":176630,"vw":3.569783},{"c":3.61,"h":3.655,"l":3.58,"n":2840,"o":3.59,"t":"2025-07-21T04:00:00Z","v":169525,"vw":3.613817},{"c":3.74,"h":3.81,"l":3.63,"n":3044,"o":3.63,"t":"2025-07-22T04:00:00Z","v":225232,"vw":3.72955},{"c":3.94,"h":3.9597,"l":3.79,"n":4281,"o":3.82,"t":"2025-07-23T04:00:00Z","v":425565,"vw":3.90795},{"c":3.89,"h":3.93,"l":3.7825,"n":4047,"o":3.86,"t":"2025-07-24T04:00:00Z","v":341275,"vw":3.884426},{"c":3.86,"h":3.9,"l":3.81,"n":1875,"o":3.9,"t":"2025-07-25T04:00:00Z","v":215224,"vw":3.865542},{"c":3.92,"h":3.98,"l":3.88,"n":2480,"o":3.89,"t":"2025-07-28T04:00:00Z","v":280140,"vw":3.933102},{"c":3.88,"h":3.98,"l":3.85,"n":2975,"o":3.97,"t":"2025-07-29T04:00:00Z","v":274271,"vw":3.883158},{"c":4,"h":4.12,"l":3.89,"n":6107,"o":3.91,"t":"2025-07-30T04:00:00Z","v":607870,"vw":3.993266},{"c":3.65,"h":4.055,"l":3.65,"n":6670,"o":4,"t":"2025-07-31T04:00:00Z","v":684458,"vw":3.778488},{"c":3.47,"h":3.58,"l":3.285,"n":6716,"o":3.56,"t":"2025-08-01T04:00:00Z","v":720129,"vw":3.405553},{"c":3.54,"h":3.64,"l":3.47,"n":4285,"o":3.48,"t":"2025-08-04T04:00:00Z","v":277747,"vw":3.570763},{"c":4.23,"h":4.415,"l":3.62,"n":20106,"o":3.62,"t":"2025-08-05T04:00:00Z","v":2497851,"vw":4.209763},{"c":4.31,"h":4.515,"l":4.22,"n":8632,"o":4.23,"t":"2025-08-06T04:00:00Z","v":888056,"vw":4.361417},{"c":3.98,"h":4.3864,"l":3.93,"n":5877,"o":4.37,"t":"2025-08-07T04:00:00Z","v":560111,"vw":4.098109},{"c":3.95,"h":4.07,"l":3.87,"n":4434,"o":4,"t":"2025-08-08T04:00:00Z","v":406396,"vw":3.944157},{"c":4.03,"h":4.08,"l":3.88,"n":5010,"o":3.93,"t":"2025-08-11T04:00:00Z","v":499691,"vw":4.013545},{"c":4.34,"h":4.5,"l":4.02,"n":7330,"o":4.12,"t":"2025-08-12T04:00:00Z","v":749428,"vw":4.382683},{"c":4.47,"h":4.515,"l":4.32,"n":3843,"o":4.38,"t":"2025-08-13T04:00:00Z","v":383604,"vw":4.455466},{"c":4.27,"h":4.4,"l":4.19,"n":3040,"o":4.35,"t":"2025-08-14T04:00:00Z","v":282155,"vw":4.268466},{"c":4.24,"h":4.35,"l":4.17,"n":3504,"o":4.32,"t":"2025-08-15T04:00:00Z","v":355222,"vw":4.247782},{"c":4.33,"h":4.44,"l":4.2,"n":3680,"o":4.26,"t":"2025-08-18T04:00:00Z","v":287646,"vw":4.344011},{"c":4.45,"h":4.455,"l":4.3097,"n":4507,"o":4.35,"t":"2025-08-19T04:00:00Z","v":385749,"vw":4.417224},{"c":4.4,"h":4.5,"l":4.33,"n":3397,"o":4.45,"t":"2025-08-20T04:00:00Z","v":407761,"vw":4.433846},{"c":4.31,"h":4.38,"l":4.275,"n":3686,"o":4.35,"t":"2025-08-21T04:00:00Z","v":211930,"vw":4.313366},{"c":4.49,"h":4.64,"l":4.31,"n":7040,"o":4.38,"t":"2025-08-22T04:00:00Z","v":889026,"vw":4.518343},{"c":4.83,"h":4.98,"l":4.4,"n":8937,"o":4.45,"t":"2025-08-25T04:00:00Z","v":1008009,"vw":4.752945},{"c":5.57,"h":6.31,"l":5.3,"n":63668,"o":6.18,"t":"2025-08-26T04:00:00Z","v":9697834,"vw":5.749453},{"c":5.39,"h":5.635,"l":5.28,"n":16395,"o":5.57,"t":"2025-08-27T04:00:00Z","v":2017151,"vw":5.422629},{"c":5.16,"h":5.44,"l":5.015,"n":19772,"o":5.42,"t":"2025-08-28T04:00:00Z","v":2853709,"vw":5.214488},{"c":5.28,"h":5.36,"l":5.13,"n":8799,"o":5.25,"t":"2025-08-29T04:00:00Z","v":901013,"vw":5.249554},{"c":4.98,"h":5.233,"l":4.905,"n":10417,"o":5.15,"t":"2025-09-02T04:00:00Z","v":1278477,"vw":5.005094},{"c":4.78,"h":4.98,"l":4.65,"n":8807,"o":4.94,"t":"2025-09-03T04:00:00Z","v":1023946,"vw":4.771308},{"c":4.95,"h":4.955,"l":4.72,"n":7721,"o":4.8,"t":"2025-09-04T04:00:00Z","v":589478,"vw":4.850269},{"c":5.16,"h":5.245,"l":4.9246,"n":9626,"o":4.99,"t":"2025-09-05T04:00:00Z","v":1022645,"vw":5.131378},{"c":4.93,"h":5.25,"l":4.875,"n":9133,"o":5.15,"t":"2025-09-08T04:00:00Z","v":579468,"vw":5.041146},{"c":4.84,"h":4.96,"l":4.685,"n":6254,"o":4.88,"t":"2025-09-09T04:00:00Z","v":514252,"vw":4.819659},{"c":4.83,"h":4.9203,"l":4.8079,"n":5065,"o":4.86,"t":"2025-09-10T04:00:00Z","v":454369,"vw":4.854132},{"c":4.93,"h":4.94,"l":4.82,"n":5453,"o":4.83,"t":"2025-09-11T04:00:00Z","v":375963,"vw":4.889735},{"c":4.68,"h":4.94,"l":4.665,"n":4593,"o":4.94,"t":"2025-09-12T04:00:00Z","v":377463,"vw":4.734677},{"c":4.61,"h":4.745,"l":4.56,"n":6155,"o":4.68,"t":"2025-09-15T04:00:00Z","v":439826,"vw":4.636238},{"c":4.68,"h":4.69,"l":4.5905,"n":5371,"o":4.62,"t":"2025-09-16T04:00:00Z","v":387418,"vw":4.657468},{"c":4.68,"h":4.865,"l":4.59,"n":5375,"o":4.61,"t":"2025-09-17T04:00:00Z","v":422104,"vw":4.693182},{"c":5.19,"h":5.255,"l":4.755,"n":10768,"o":4.78,"t":"2025-09-18T04:00:00Z","v":1343029,"vw":5.112002},{"c":5.06,"h":5.37,"l":4.99,"n":9886,"o":5.32,"t":"2025-09-19T04:00:00Z","v":1507735,"vw":5.159933},{"c":5.35,"h":5.39,"l":5.02,"n":8636,"o":5.03,"t":"2025-09-22T04:00:00Z","v":743312,"vw":5.307013},{"c":5.22,"h":5.64,"l":5.21,"n":7077,"o":5.35,"t":"2025-09-23T04:00:00Z","v":637692,"vw":5.413068},{"c":5.19,"h":5.3698,"l":5.135,"n":7347,"o":5.27,"t":"2025-09-24T04:00:00Z","v":473883,"vw":5.220199},{"c":5.12,"h":5.1916,"l":5.06,"n":6843,"o":5.08,"t":"2025-09-25T04:00:00Z","v":411442,"vw":5.123761},{"c":5.29,"h":5.3453,"l":5.06,"n":6292,"o":5.15,"t":"2025-09-26T04:00:00Z","v":389703,"vw":5.262652},{"c":5.28,"h":5.38,"l":5.23,"n":5442,"o":5.34,"t":"2025-09-29T04:00:00Z","v":338348,"vw":5.291405},{"c":5.62,"h":5.63,"l":5.29,"n":7753,"o":5.29,"t":"2025-09-30T04:00:00Z","v":838813,"vw":5.511296},{"c":5.56,"h":5.65,"l":5.485,"n":9122,"o":5.55,"t":"2025-10-01T04:00:00Z","v":723263,"vw":5.572665},{"c":5.64,"h":5.74,"l":5.525,"n":9129,"o":5.56,"t":"2025-10-02T04:00:00Z","v":571238,"vw":5.638188},{"c":5.84,"h":5.905,"l":5.61,"n":5498,"o":5.68,"t":"2025-10-03T04:00:00Z","v":430625,"vw":5.798558},{"c":5.7,"h":5.94,"l":5.67,"n":5431,"o":5.89,"t":"2025-10-06T04:00:00Z","v":370364,"vw":5.737152},{"c":5.7,"h":5.96,"l":5.675,"n":8231,"o":5.71,"t":"2025-10-07T04:00:00Z","v":510850,"vw":5.743316},{"c":5.78,"h":5.99,"l":5.6708,"n":6189,"o":5.74,"t":"2025-10-08T04:00:00Z","v":423397,"vw":5.863887},{"c":5.42,"h":5.849,"l":5.42,"n":3880,"o":5.79,"t":"2025-10-09T04:00:00Z","v":293694,"vw":5.535701},{"c":5.02,"h":5.49,"l":5,"n":5276,"o":5.43,"t":"2025-10-10T04:00:00Z","v":397614,"vw":5.182106},{"c":5.1,"h":5.27,"l":5.1,"n":4336,"o":5.17,"t":"2025-10-13T04:00:00Z","v":295201,"vw":5.179847},{"c":5.56,"h":5.58,"l":4.96,"n":5848,"o":4.99,"t":"2025-10-14T04:00:00Z","v":476950,"vw":5.432122},{"c":5.54,"h":5.79,"l":5.47,"n":5557,"o":5.72,"t":"2025-10-15T04:00:00Z","v":523275,"vw":5.558753},{"c":5.52,"h":5.71,"l":5.49,"n":5246,"o":5.57,"t":"2025-10-16T04:00:00Z","v":437836,"vw":5.565306},{"c":5.12,"h":5.59,"l":5.11,"n":7079,"o":5.45,"t":"2025-10-17T04:00:00Z","v":490424,"vw":5.308233},{"c":5.5,"h":5.51,"l":5.14,"n":6615,"o":5.27,"t":"2025-10-20T04:00:00Z","v":588845,"vw":5.354093},{"c":5.25,"h":5.6,"l":5.23,"n":4307,"o":5.5,"t":"2025-10-21T04:00:00Z","v":312657,"vw":5.316359},{"c":5.14,"h":5.27,"l":5.1,"n":5777,"o":5.22,"t":"2025-10-22T04:00:00Z","v":545620,"vw":5.174794},{"c":5.41,"h":5.43,"l":5.1601,"n":5936,"o":5.17,"t":"2025-10-23T04:00:00Z","v":453069,"vw":5.324525},{"c":5.5,"h":5.67,"l":5.445,"n":6361,"o":5.5,"t":"2025-10-24T04:00:00Z","v":452710,"vw":5.529334},{"c":5.51,"h":5.67,"l":5.45,"n":6072,"o":5.6,"t":"2025-10-27T04:00:00Z","v":356807,"vw":5.545055},{"c":5.55,"h":5.64,"l":5.47,"n":6388,"o":5.51,"t":"2025-10-28T04:00:00Z","v":448961,"vw":5.559865},{"c":5.58,"h":5.7401,"l":5.41,"n":9991,"o":5.44,"t":"2025-10-29T04:00:00Z","v":774115,"vw":5.567277},{"c":4.63,"h":5.89,"l":4.62,"n":12910,"o":5.3,"t":"2025-10-30T04:00:00Z","v":1189059,"vw":5.116902},{"c":5.3,"h":5.35,"l":4.79,"n":10818,"o":4.81,"t":"2025-10-31T04:00:00Z","v":928338,"vw":5.089242},{"c":5.12,"h":5.285,"l":5.03,"n":9228,"o":5.22,"t":"2025-11-03T05:00:00Z","v":620179,"vw":5.133849},{"c":5.28,"h":5.38,"l":4.99,"n":8058,"o":5.02,"t":"2025-11-04T05:00:00Z","v":669965,"vw":5.252398},{"c":5.3,"h":5.395,"l":5.13,"n":8106,"o":5.23,"t":"2025-11-05T05:00:00Z","v":653614,"vw":5.265565},{"c":4.94,"h":5.28,"l":4.93,"n":6356,"o":5.27,"t":"2025-11-06T05:00:00Z","v":554741,"vw":5.039388},{"c":4.96,"h":5.02,"l":4.8,"n":5590,"o":4.87,"t":"2025-11-07T05:00:00Z","v":371583,"vw":4.939518},{"c":5,"h":5.12,"l":4.92,"n":5572,"o":5.02,"t":"2025-11-10T05:00:00Z","v":304028,"vw":5.020377},{"c":5.1,"h":5.12,"l":4.9,"n":5575,"o":4.99,"t":"2025-11-11T05:00:00Z","v":372805,"vw":5.044495},{"c":5.23,"h":5.37,"l":5.08,"n":7054,"o":5.08,"t":"2025-11-12T05:00:00Z","v":517557,"vw":5.278605},{"c":5.18,"h":5.35,"l":4.9533,"n":8167,"o":5.16,"t":"2025-11-13T05:00:00Z","v":590998,"vw":5.188486},{"c":4.85,"h":5.13,"l":4.835,"n":7492,"o":5.03,"t":"2025-11-14T05:00:00Z","v":423775,"vw":4.967242},{"c":4.69,"h":5.07,"l":4.68,"n":6419,"o":4.85,"t":"2025-11-17T05:00:00Z","v":450728,"vw":4.819244},{"c":4.49,"h":4.7,"l":4.42,"n":5280,"o":4.63,"t":"2025-11-18T05:00:00Z","v":347774,"vw":4.5023},{"c":4.44,"h":4.64,"l":4.38,"n":4881,"o":4.52,"t":"2025-11-19T05:00:00Z","v":388912,"vw":4.475245},{"c":4.29,"h":4.55,"l":4.18,"n":6063,"o":4.51,"t":"2025-11-20T05:00:00Z","v":429964,"vw":4.305864},{"c":4.52,"h":4.53,"l":4.202,"n":6276,"o":4.32,"t":"2025-11-21T05:00:00Z","v":549727,"vw":4.449157},{"c":4.52,"h":4.61,"l":4.45,"n":8371,"o":4.48,"t":"2025-11-24T05:00:00Z","v":769063,"vw":4.523782},{"c":4.77,"h":4.78,"l":4.52,"n":4291,"o":4.6,"t":"2025-11-25T05:00:00Z","v":280034,"vw":4.719565},{"c":4.87,"h":4.99,"l":4.7,"n":5538,"o":4.74,"t":"2025-11-26T05:00:00Z","v":451508,"vw":4.910905},{"c":4.94,"h":5.06,"l":4.9,"n":2489,"o":4.9,"t":"2025-11-28T05:00:00Z","v":161977,"vw":4.960693},{"c":4.9,"h":5.07,"l":4.8082,"n":4790,"o":4.89,"t":"2025-12-01T05:00:00Z","v":322949,"vw":4.95636},{"c":4.88,"h":4.97,"l":4.8,"n":3667,"o":4.97,"t":"2025-12-02T05:00:00Z","v":310774,"vw":4.90167},{"c":5.06,"h":5.08,"l":4.82,"n":5003,"o":4.94,"t":"2025-12-03T05:00:00Z","v":407237,"vw":4.989328},{"c":5.01,"h":5.06,"l":4.8401,"n":3898,"o":5.01,"t":"2025-12-04T05:00:00Z","v":244660,"vw":4.99477},{"c":5.15,"h":5.2072,"l":4.94,"n":4186,"o":5.02,"t":"2025-12-05T05:00:00Z","v":272124,"vw":5.130227},{"c":5.15,"h":5.23,"l":5.1,"n":4688,"o":5.23,"t":"2025-12-08T05:00:00Z","v":285560,"vw":5.157453},{"c":5.31,"h":5.33,"l":5.11,"n":4519,"o":5.11,"t":"2025-12-09T05:00:00Z","v":296088,"vw":5.280891},{"c":5.58,"h":5.665,"l":5.26,"n":6354,"o":5.29,"t":"2025-12-10T05:00:00Z","v":388949,"vw":5.500073},{"c":5.73,"h":5.75,"l":5.54,"n":9669,"o":5.61,"t":"2025-12-11T05:00:00Z","v":569204,"vw":5.688924},{"c":5.55,"h":5.8,"l":5.54,"n":6257,"o":5.74,"t":"2025-12-12T05:00:00Z","v":393353,"vw":5.652069},{"c":5.45,"h":5.68,"l":5.35,"n":6920,"o":5.63,"t":"2025-12-15T05:00:00Z","v":433067,"vw":5.448828},{"c":5.41,"h":5.57,"l":5.38,"n":4943,"o":5.43,"t":"2025-12-16T05:00:00Z","v":317081,"vw":5.43338},{"c":5.33,"h":5.59,"l":5.295,"n":4194,"o":5.4,"t":"2025-12-17T05:00:00Z","v":267998,"vw":5.404113},{"c":5.59,"h":5.64,"l":5.42,"n":4134,"o":5.46,"t":"2025-12-18T05:00:00Z","v":315476,"vw":5.554312},{"c":5.44,"h":5.61,"l":5.41,"n":3377,"o":5.59,"t":"2025-12-19T05:00:00Z","v":373486,"vw":5.496899},{"c":5.6,"h":5.76,"l":5.44,"n":4494,"o":5.5,"t":"2025-12-22T05:00:00Z","v":345641,"vw":5.651207},{"c":5.7,"h":5.72,"l":5.565,"n":3534,"o":5.57,"t":"2025-12-23T05:00:00Z","v":218965,"vw":5.660585},{"c":5.79,"h":5.81,"l":5.665,"n":2044,"o":5.74,"t":"2025-12-24T05:00:00Z","v":156594,"vw":5.759055},{"c":5.77,"h":5.795,"l":5.68,"n":3831,"o":5.77,"t":"2025-12-26T05:00:00Z","v":244781,"vw":5.764643},{"c":5.77,"h":5.81,"l":5.591,"n":3990,"o":5.69,"t":"2025-12-29T05:00:00Z","v":285192,"vw":5.758607},{"c":5.51,"h":5.8,"l":5.43,"n":4982,"o":5.76,"t":"2025-12-30T05:00:00Z","v":275954,"vw":5.524932},{"c":5.41,"h":5.5,"l":5.3,"n":3670,"o":5.5,"t":"2025-12-31T05:00:00Z","v":307997,"vw":5.397819},{"c":5.53,"h":5.59,"l":5.3945,"n":3492,"o":5.48,"t":"2026-01-02T05:00:00Z","v":213246,"vw":5.507054},{"c":5.65,"h":5.77,"l":5.53,"n":4950,"o":5.56,"t":"2026-01-05T05:00:00Z","v":282248,"vw":5.688054},{"c":5.88,"h":5.9,"l":5.57,"n":5346,"o":5.63,"t":"2026-01-06T05:00:00Z","v":376009,"vw":5.762268},{"c":5.71,"h":5.84,"l":5.64,"n":3992,"o":5.84,"t":"2026-01-07T05:00:00Z","v":254346,"vw":5.722637},{"c":5.93,"h":6.03,"l":5.63,"n":5018,"o":5.68,"t":"2026-01-08T05:00:00Z","v":315546,"vw":5.918815},{"c":6.07,"h":6.12,"l":5.945,"n":6344,"o":5.97,"t":"2026-01-09T05:00:00Z","v":395118,"vw":6.053086},{"c":5.96,"h":6.19,"l":5.96,"n":5873,"o":5.97,"t":"2026-01-12T05:00:00Z","v":349634,"vw":6.029641},{"c":5.86,"h":6.07,"l":5.835,"n":4242,"o":6.05,"t":"2026-01-13T05:00:00Z","v":318054,"vw":5.909015},{"c":5.79,"h":5.935,"l":5.78,"n":4674,"o":5.87,"t":"2026-01-14T05:00:00Z","v":318215,"vw":5.814945},{"c":5.84,"h":5.965,"l":5.79,"n":6436,"o":5.83,"t":"2026-01-15T05:00:00Z","v":380728,"vw":5.874607},{"c":5.66,"h":5.86,"l":5.65,"n":4830,"o":5.8,"t":"2026-01-16T05:00:00Z","v":377235,"vw":5.702665},{"c":5.4,"h":5.635,"l":5.36,"n":5750,"o":5.56,"t":"2026-01-20T05:00:00Z","v":392227,"vw":5.467623},{"c":5.57,"h":5.6,"l":5.35,"n":5748,"o":5.5,"t":"2026-01-21T05:00:00Z","v":411195,"vw":5.500111},{"c":5.63,"h":5.77,"l":5.63,"n":5295,"o":5.63,"t":"2026-01-22T05:00:00Z","v":365805,"vw":5.674754},{"c":5.45,"h":5.63,"l":5.4,"n":3782,"o":5.61,"t":"2026-01-23T05:00:00Z","v":235851,"vw":5.47117},{"c":5.42,"h":5.59,"l":5.42,"n":4476,"o":5.48,"t":"2026-01-26T05:00:00Z","v":341515,"vw":5.489269},{"c":5.23,"h":5.465,"l":5.14,"n":4569,"o":5.4,"t":"2026-01-27T05:00:00Z","v":383348,"vw":5.254293},{"c":5.18,"h":5.33,"l":5.145,"n":4202,"o":5.28,"t":"2026-01-28T05:00:00Z","v":258048,"vw":5.196391},{"c":5.21,"h":5.23,"l":5.05,"n":4524,"o":5.22,"t":"2026-01-29T05:00:00Z","v":255203,"vw":5.151503},{"c":5.04,"h":5.22,"l":5.03,"n":4010,"o":5.13,"t":"2026-01-30T05:00:00Z","v":276229,"vw":5.069468},{"c":5.01,"h":5.18,"l":4.96,"n":6491,"o":5.04,"t":"2026-02-02T05:00:00Z","v":472404,"vw":5.058452},{"c":5.05,"h":5.22,"l":4.93,"n":5287,"o":5.06,"t":"2026-02-03T05:00:00Z","v":333127,"vw":5.040059},{"c":5.16,"h":5.31,"l":4.86,"n":7980,"o":5.13,"t":"2026-02-04T05:00:00Z","v":619056,"vw":5.096529},{"c":4.91,"h":5.14,"l":4.79,"n":7382,"o":5.14,"t":"2026-02-05T05:00:00Z","v":578359,"vw":4.9505},{"c":5.75,"h":5.77,"l":5.03,"n":8390,"o":5.03,"t":"2026-02-06T05:00:00Z","v":758668,"vw":5.512385},{"c":6.14,"h":6.26,"l":5.686,"n":10613,"o":5.77,"t":"2026-02-09T05:00:00Z","v":899672,"vw":6.093623},{"c":5.89,"h":6.235,"l":5.88,"n":10688,"o":6.18,"t":"2026-02-10T05:00:00Z","v":737214,"vw":6.044911},{"c":5.85,"h":6.03,"l":5.61,"n":7197,"o":5.96,"t":"2026-02-11T05:00:00Z","v":462029,"vw":5.784025},{"c":5.93,"h":6.07,"l":5.72,"n":7160,"o":5.93,"t":"2026-02-12T05:00:00Z","v":492159,"vw":5.869787},{"c":5.97,"h":6.115,"l":5.845,"n":9699,"o":5.91,"t":"2026-02-13T05:00:00Z","v":833389,"vw":5.944233},{"c":5.65,"h":6.09,"l":5.64,"n":4841,"o":5.95,"t":"2026-02-17T05:00:00Z","v":379293,"vw":5.882174},{"c":5.74,"h":5.785,"l":5.62,"n":5249,"o":5.77,"t":"2026-02-18T05:00:00Z","v":301493,"vw":5.722589},{"c":5.66,"h":5.76,"l":5.505,"n":4290,"o":5.7,"t":"2026-02-19T05:00:00Z","v":247680,"vw":5.632615},{"c":5.49,"h":5.69,"l":5.43,"n":4683,"o":5.59,"t":"2026-02-20T05:00:00Z","v":264823,"vw":5.520136},{"c":5.26,"h":5.425,"l":5.155,"n":4964,"o":5.38,"t":"2026-02-23T05:00:00Z","v":329511,"vw":5.246864},{"c":5.17,"h":5.44,"l":5.15,"n":3693,"o":5.29,"t":"2026-02-24T05:00:00Z","v":279036,"vw":5.220684},{"c":5.36,"h":5.39,"l":5.14,"n":4698,"o":5.25,"t":"2026-02-25T05:00:00Z","v":311530,"vw":5.321501},{"c":5.29,"h":5.38,"l":5.12,"n":6036,"o":5.33,"t":"2026-02-26T05:00:00Z","v":369643,"vw":5.24721},{"c":5.12,"h":5.28,"l":5.04,"n":3550,"o":5.17,"t":"2026-02-27T05:00:00Z","v":216724,"vw":5.111732},{"c":5.09,"h":5.13,"l":4.97,"n":4086,"o":5,"t":"2026-03-02T05:00:00Z","v":268966,"vw":5.06542},{"c":5.04,"h":5.12,"l":4.73,"n":5341,"o":4.82,"t":"2026-03-03T05:00:00Z","v":397334,"vw":4.992353},{"c":5.29,"h":5.37,"l":4.955,"n":12293,"o":5.06,"t":"2026-03-04T05:00:00Z","v":776106,"vw":5.259828},{"c":4.24,"h":4.54,"l":3.55,"n":22488,"o":4.5,"t":"2026-03-05T05:00:00Z","v":2101860,"vw":4.155073},{"c":3.86,"h":4.13,"l":3.735,"n":13604,"o":4.1,"t":"2026-03-06T05:00:00Z","v":1465402,"vw":3.857847},{"c":3.78,"h":3.78,"l":3.4,"n":10697,"o":3.74,"t":"2026-03-09T04:00:00Z","v":883410,"vw":3.640181},{"c":3.83,"h":3.9209,"l":3.74,"n":8017,"o":3.76,"t":"2026-03-10T04:00:00Z","v":1037001,"vw":3.850745},{"c":3.75,"h":3.87,"l":3.69,"n":5972,"o":3.75,"t":"2026-03-11T04:00:00Z","v":603114,"vw":3.768734},{"c":3.24,"h":3.65,"l":3.22,"n":9467,"o":3.65,"t":"2026-03-12T04:00:00Z","v":1543764,"vw":3.344586},{"c":3.43,"h":3.46,"l":3.23,"n":10251,"o":3.27,"t":"2026-03-13T04:00:00Z","v":1319974,"vw":3.348235},{"c":3.45,"h":3.61,"l":3.36,"n":5271,"o":3.53,"t":"2026-03-16T04:00:00Z","v":524465,"vw":3.47143},{"c":3.48,"h":3.64,"l":3.43,"n":4424,"o":3.49,"t":"2026-03-17T04:00:00Z","v":442483,"vw":3.495755},{"c":3.47,"h":3.585,"l":3.42,"n":5151,"o":3.42,"t":"2026-03-18T04:00:00Z","v":435566,"vw":3.481633},{"c":3.42,"h":3.481,"l":3.32,"n":7260,"o":3.37,"t":"2026-03-19T04:00:00Z","v":638462,"vw":3.399888},{"c":3.27,"h":3.461,"l":3.24,"n":5566,"o":3.45,"t":"2026-03-20T04:00:00Z","v":528601,"vw":3.319464},{"c":3.5,"h":3.62,"l":3.36,"n":6697,"o":3.43,"t":"2026-03-23T04:00:00Z","v":464514,"vw":3.514347},{"c":3.58,"h":3.64,"l":3.41,"n":4810,"o":3.41,"t":"2026-03-24T04:00:00Z","v":385532,"vw":3.565385},{"c":3.7,"h":3.75,"l":3.61,"n":3952,"o":3.68,"t":"2026-03-25T04:00:00Z","v":373110,"vw":3.681058},{"c":3.68,"h":3.82,"l":3.61,"n":3647,"o":3.63,"t":"2026-03-26T04:00:00Z","v":275147,"vw":3.706841},{"c":3.54,"h":3.665,"l":3.5,"n":3046,"o":3.61,"t":"2026-03-27T04:00:00Z","v":252326,"vw":3.551947},{"c":3.45,"h":3.59,"l":3.44,"n":4032,"o":3.57,"t":"2026-03-30T04:00:00Z","v":275076,"vw":3.496116},{"c":3.57,"h":3.65,"l":3.445,"n":3783,"o":3.56,"t":"2026-03-31T04:00:00Z","v":396698,"vw":3.552198},{"c":3.62,"h":3.695,"l":3.58,"n":3505,"o":3.64,"t":"2026-04-01T04:00:00Z","v":271524,"vw":3.641685},{"c":3.58,"h":3.64,"l":3.39,"n":4215,"o":3.46,"t":"2026-04-02T04:00:00Z","v":342921,"vw":3.557261},{"c":3.54,"h":3.6093,"l":3.51,"n":2676,"o":3.57,"t":"2026-04-06T04:00:00Z","v":201406,"vw":3.547802},{"c":3.47,"h":3.515,"l":3.43,"n":3914,"o":3.49,"t":"2026-04-07T04:00:00Z","v":322457,"vw":3.471424},{"c":3.74,"h":3.815,"l":3.655,"n":3068,"o":3.74,"t":"2026-04-08T04:00:00Z","v":318974,"vw":3.742564},{"c":3.83,"h":3.83,"l":3.66,"n":4207,"o":3.68,"t":"2026-04-09T04:00:00Z","v":299827,"vw":3.801924},{"c":3.79,"h":3.925,"l":3.76,"n":4537,"o":3.87,"t":"2026-04-10T04:00:00Z","v":422233,"vw":3.831676},{"c":3.67,"h":3.75,"l":3.615,"n":3340,"o":3.74,"t":"2026-04-13T04:00:00Z","v":249729,"vw":3.667692},{"c":3.79,"h":3.86,"l":3.67,"n":5311,"o":3.67,"t":"2026-04-14T04:00:00Z","v":401849,"vw":3.778527},{"c":3.86,"h":3.92,"l":3.775,"n":3565,"o":3.81,"t":"2026-04-15T04:00:00Z","v":311308,"vw":3.860034},{"c":3.82,"h":3.91,"l":3.785,"n":3458,"o":3.84,"t":"2026-04-16T04:00:00Z","v":239569,"vw":3.838323},{"c":4.12,"h":4.14,"l":3.885,"n":5017,"o":3.91,"t":"2026-04-17T04:00:00Z","v":541250,"vw":4.076686},{"c":4.24,"h":4.33,"l":4.08,"n":4648,"o":4.08,"t":"2026-04-20T04:00:00Z","v":518481,"vw":4.235048},{"c":4.18,"h":4.38,"l":4.17,"n":4545,"o":4.25,"t":"2026-04-21T04:00:00Z","v":436847,"vw":4.266077},{"c":4.06,"h":4.255,"l":3.96,"n":5621,"o":4.21,"t":"2026-04-22T04:00:00Z","v":500307,"vw":4.063345},{"c":4,"h":4.11,"l":3.915,"n":5028,"o":4.07,"t":"2026-04-23T04:00:00Z","v":363271,"vw":4.027389},{"c":4.21,"h":4.255,"l":3.9,"n":5854,"o":3.98,"t":"2026-04-24T04:00:00Z","v":433893,"vw":4.114357},{"c":4.12,"h":4.28,"l":4.12,"n":4596,"o":4.18,"t":"2026-04-27T04:00:00Z","v":270321,"vw":4.17864},{"c":4.12,"h":4.185,"l":4.02,"n":6415,"o":4.12,"t":"2026-04-28T04:00:00Z","v":562816,"vw":4.110783},{"c":3.94,"h":4.13,"l":3.93,"n":6103,"o":4.07,"t":"2026-04-29T04:00:00Z","v":473479,"vw":3.989613},{"c":5.09,"h":5.28,"l":4.4,"n":23849,"o":4.84,"t":"2026-04-30T04:00:00Z","v":2871318,"vw":4.956699},{"c":5.61,"h":5.705,"l":5.04,"n":19620,"o":5.04,"t":"2026-05-01T04:00:00Z","v":1889529,"vw":5.529054},{"c":5.91,"h":6.2,"l":5.5554,"n":14241,"o":5.6,"t":"2026-05-04T04:00:00Z","v":1567162,"vw":5.977338},{"c":5.91,"h":6.01,"l":5.7501,"n":7803,"o":6.01,"t":"2026-05-05T04:00:00Z","v":609271,"vw":5.925923},{"c":6.25,"h":6.5,"l":6,"n":10673,"o":6.09,"t":"2026-05-06T04:00:00Z","v":1569168,"vw":6.310217},{"c":6.38,"h":6.67,"l":6.34,"n":10503,"o":6.34,"t":"2026-05-07T04:00:00Z","v":890179,"vw":6.456166},{"c":6.51,"h":6.59,"l":6.31,"n":9307,"o":6.43,"t":"2026-05-08T04:00:00Z","v":839587,"vw":6.490285},{"c":6.32,"h":6.53,"l":6.2801,"n":6830,"o":6.52,"t":"2026-05-11T04:00:00Z","v":668601,"vw":6.403663},{"c":6.3,"h":6.345,"l":6.15,"n":8292,"o":6.25,"t":"2026-05-12T04:00:00Z","v":600959,"vw":6.274176},{"c":6.3,"h":6.37,"l":6.21,"n":7634,"o":6.36,"t":"2026-05-13T04:00:00Z","v":506753,"vw":6.295868},{"c":6.15,"h":6.335,"l":6.11,"n":8774,"o":6.31,"t":"2026-05-14T04:00:00Z","v":610019,"vw":6.190688},{"c":5.75,"h":6.07,"l":5.74,"n":10516,"o":6.03,"t":"2026-05-15T04:00:00Z","v":757129,"vw":5.896907},{"c":5.66,"h":5.86,"l":5.63,"n":6542,"o":5.79,"t":"2026-05-18T04:00:00Z","v":493350,"vw":5.725346},{"c":5.57,"h":5.64,"l":5.36,"n":9430,"o":5.59,"t":"2026-05-19T04:00:00Z","v":485502,"vw":5.524013},{"c":6.04,"h":6.05,"l":5.52,"n":6132,"o":5.62,"t":"2026-05-20T04:00:00Z","v":402920,"vw":5.902276},{"c":6.18,"h":6.205,"l":5.87,"n":7536,"o":5.87,"t":"2026-05-21T04:00:00Z","v":614968,"vw":6.137036},{"c":6.28,"h":6.42,"l":6.15,"n":6515,"o":6.27,"t":"2026-05-22T04:00:00Z","v":634446,"vw":6.303549},{"c":6.66,"h":6.67,"l":6.35,"n":7456,"o":6.35,"t":"2026-05-26T04:00:00Z","v":702807,"vw":6.54115},{"c":6.91,"h":7.05,"l":6.66,"n":9315,"o":6.71,"t":"2026-05-27T04:00:00Z","v":774929,"vw":6.862},{"c":7.01,"h":7.16,"l":6.83,"n":9447,"o":6.88,"t":"2026-05-28T04:00:00Z","v":710642,"vw":7.020666},{"c":6.9,"h":7.07,"l":6.82,"n":5418,"o":6.97,"t":"2026-05-29T04:00:00Z","v":430521,"vw":6.900825},{"c":6.89,"h":6.92,"l":6.57,"n":7502,"o":6.76,"t":"2026-06-01T04:00:00Z","v":519770,"vw":6.785219},{"c":7.12,"h":7.15,"l":6.74,"n":7058,"o":6.88,"t":"2026-06-02T04:00:00Z","v":488531,"vw":7.001466},{"c":6.95,"h":7.12,"l":6.87,"n":7042,"o":7.03,"t":"2026-06-03T04:00:00Z","v":417179,"vw":6.999344},{"c":6.88,"h":6.99,"l":6.71,"n":5237,"o":6.99,"t":"2026-06-04T04:00:00Z","v":303956,"vw":6.855255},{"c":6.79,"h":6.88,"l":6.635,"n":6465,"o":6.72,"t":"2026-06-05T04:00:00Z","v":325354,"vw":6.733694},{"c":6.83,"h":7.01,"l":6.8,"n":5159,"o":6.89,"t":"2026-06-08T04:00:00Z","v":335108,"vw":6.890424},{"c":6.94,"h":7.16,"l":6.64,"n":6967,"o":7.03,"t":"2026-06-09T04:00:00Z","v":355899,"vw":6.905057},{"c":6.72,"h":7.05,"l":6.59,"n":6149,"o":6.83,"t":"2026-06-10T04:00:00Z","v":352439,"vw":6.742703},{"c":7.14,"h":7.17,"l":6.76,"n":6056,"o":6.82,"t":"2026-06-11T04:00:00Z","v":319117,"vw":7.01996},{"c":7.3,"h":7.4,"l":7.13,"n":6039,"o":7.23,"t":"2026-06-12T04:00:00Z","v":450325,"vw":7.300569},{"c":7.6,"h":7.77,"l":7.47,"n":7521,"o":7.56,"t":"2026-06-15T04:00:00Z","v":538532,"vw":7.646804},{"c":7.46,"h":7.81,"l":7.35,"n":11004,"o":7.68,"t":"2026-06-16T04:00:00Z","v":916765,"vw":7.511668},{"c":7.22,"h":7.6,"l":7.165,"n":7959,"o":7.52,"t":"2026-06-17T04:00:00Z","v":517771,"vw":7.377684},{"c":7.34,"h":7.5,"l":7.205,"n":6746,"o":7.36,"t":"2026-06-18T04:00:00Z","v":781927,"vw":7.333371},{"c":7.27,"h":7.43,"l":7.17,"n":5727,"o":7.32,"t":"2026-06-22T04:00:00Z","v":483556,"vw":7.237421},{"c":7.22,"h":7.42,"l":7,"n":11469,"o":7.07,"t":"2026-06-23T04:00:00Z","v":769388,"vw":7.245813},{"c":7.64,"h":7.7,"l":7.24,"n":10991,"o":7.35,"t":"2026-06-24T04:00:00Z","v":986212,"vw":7.533515},{"c":7.24,"h":7.8,"l":7.225,"n":8620,"o":7.73,"t":"2026-06-25T04:00:00Z","v":562243,"vw":7.435971},{"c":7.31,"h":7.375,"l":7.09,"n":7274,"o":7.16,"t":"2026-06-26T04:00:00Z","v":1221675,"vw":7.289773},{"c":7.17,"h":7.28,"l":7.02,"n":6859,"o":7.28,"t":"2026-06-29T04:00:00Z","v":487669,"vw":7.133609},{"c":7.31,"h":7.375,"l":7.13,"n":7017,"o":7.14,"t":"2026-06-30T04:00:00Z","v":744901,"vw":7.304099},{"c":6.91,"h":7.3,"l":6.875,"n":7458,"o":7.25,"t":"2026-07-01T04:00:00Z","v":399242,"vw":6.971799},{"c":6.55,"h":7.04,"l":6.5,"n":7208,"o":6.92,"t":"2026-07-02T04:00:00Z","v":559270,"vw":6.669624},{"c":6.61,"h":6.75,"l":6.49,"n":7007,"o":6.73,"t":"2026-07-06T04:00:00Z","v":441287,"vw":6.641616},{"c":6.48,"h":6.51,"l":6.25,"n":5887,"o":6.51,"t":"2026-07-07T04:00:00Z","v":414112,"vw":6.434689},{"c":6.18,"h":6.37,"l":6.135,"n":5034,"o":6.35,"t":"2026-07-08T04:00:00Z","v":365482,"vw":6.179917},{"c":6.48,"h":6.5,"l":6.245,"n":5172,"o":6.31,"t":"2026-07-09T04:00:00Z","v":229242,"vw":6.446606},{"c":6.84,"h":6.92,"l":6.47,"n":6193,"o":6.47,"t":"2026-07-10T04:00:00Z","v":330754,"vw":6.820435},{"c":6.95,"h":7.1,"l":6.7626,"n":7729,"o":6.78,"t":"2026-07-13T04:00:00Z","v":379691,"vw":6.971026},{"c":6.91,"h":7.15,"l":6.81,"n":5540,"o":7.09,"t":"2026-07-14T04:00:00Z","v":305535,"vw":6.913636},{"c":6.98,"h":7.07,"l":6.865,"n":6053,"o":7.02,"t":"2026-07-15T04:00:00Z","v":416229,"vw":6.972726},{"c":6.9,"h":6.99,"l":6.835,"n":6680,"o":6.89,"t":"2026-07-16T04:00:00Z","v":272721,"vw":6.901509},{"c":6.81,"h":6.875,"l":6.7,"n":5789,"o":6.7,"t":"2026-07-17T04:00:00Z","v":334114,"vw":6.795327},{"c":6.56,"h":6.92,"l":6.52,"n":5213,"o":6.6,"t":"2026-07-20T04:00:00Z","v":331835,"vw":6.616928},{"c":6.77,"h":6.79,"l":6.57,"n":5239,"o":6.71,"t":"2026-07-21T04:00:00Z","v":418451,"vw":6.690237},{"c":7.01,"h":7.13,"l":6.71,"n":5318,"o":6.71,"t":"2026-07-22T04:00:00Z","v":276926,"vw":7.014732},{"c":6.31,"h":6.96,"l":6.26,"n":9924,"o":6.88,"t":"2026-07-23T04:00:00Z","v":734447,"vw":6.476708},{"c":6.47,"h":6.55,"l":6.28,"n":14122,"o":6.41,"t":"2026-07-24T04:00:00Z","v":1173078,"vw":6.433853},{"c":6.69,"h":6.7,"l":6.31,"n":8026,"o":6.7,"t":"2026-07-27T04:00:00Z","v":730744,"vw":6.514985},{"c":6.43,"h":6.72,"l":6.39,"n":6318,"o":6.69,"t":"2026-07-28T04:00:00Z","v":353860,"vw":6.450089},{"c":5.84,"h":6.31,"l":5.79,"n":8153,"o":6.28,"t":"2026-07-29T04:00:00Z","v":453921,"vw":5.899997},{"c":5.17,"h":5.56,"l":4.68,"n":17281,"o":5.4,"t":"2026-07-30T04:00:00Z","v":1477687,"vw":5.219855},{"c":5.12,"h":5.44,"l":4.79,"n":11159,"o":5.23,"t":"2026-07-31T04:00:00Z","v":1007101,"vw":5.081491},{"c":5.42,"h":5.46,"l":5.05,"n":12468,"o":5.12,"t":"2026-08-03T04:00:00Z","v":1206563,"vw":5.349968},{"c":5.63,"h":5.86,"l":5.45,"n":7201,"o":5.45,"t":"2026-08-04T04:00:00Z","v":598274,"vw":5.66263},{"c":5.5,"h":5.63,"l":5.46,"n":5571,"o":5.63,"t":"2026-08-05T04:00:00Z","v":376492,"vw":5.517078},{"c":5.43,"h":5.52,"l":5.33,"n":9028,"o":5.47,"t":"2026-08-06T04:00:00Z","v":814924,"vw":5.430785},{"c":5.51,"h":5.58,"l":5.44,"n":6696,"o":5.48,"t":"2026-08-07T04:00:00Z","v":530957,"vw":5.516351},{"c":5.2,"h":5.5,"l":5.175,"n":3974,"o":5.43,"t":"2026-08-10T04:00:00Z","v":247745,"vw":5.256601},{"c":5.38,"h":5.41,"l":5.24,"n":6496,"o":5.24,"t":"2026-08-11T04:00:00Z","v":449009,"vw":5.359018},{"c":5.41,"h":5.54,"l":5.38,"n":5110,"o":5.48,"t":"2026-08-12T04:00:00Z","v":332687,"vw":5.435819},{"c":5.59,"h":5.605,"l":5.46,"n":4923,"o":5.48,"t":"2026-08-13T04:00:00Z","v":332352,"vw":5.56323},{"c":5.57,"h":5.62,"l":5.43,"n":5633,"o":5.53,"t":"2026-08-14T04:00:00Z","v":338698,"vw":5.524341},{"c":5.24,"h":5.53,"l":5.12,"n":6334,"o":5.49,"t":"2026-08-17T04:00:00Z","v":389548,"vw":5.225931},{"c":5.18,"h":5.3,"l":5.12,"n":6868,"o":5.18,"t":"2026-08-18T04:00:00Z","v":407042,"vw":5.19499},{"c":5.08,"h":5.275,"l":5.07,"n":7165,"o":5.25,"t":"2026-08-19T04:00:00Z","v":436087,"vw":5.145697},{"c":5.05,"h":5.09,"l":4.885,"n":6851,"o":5.05,"t":"2026-08-20T04:00:00Z","v":571149,"vw":4.995407},{"c":5.08,"h":5.18,"l":5.065,"n":4121,"o":5.14,"t":"2026-08-21T04:00:00Z","v":291106,"vw":5.100903},{"c":5.03,"h":5.115,"l":5.01,"n":5475,"o":5.06,"t":"2026-08-24T04:00:00Z","v":329902,"vw":5.041808},{"c":5.06,"h":5.16,"l":5.04,"n":4983,"o":5.16,"t":"2026-08-25T04:00:00Z","v":421025,"vw":5.079469},{"c":5.08,"h":5.13,"l":4.995,"n":5691,"o":5.08,"t":"2026-08-26T04:00:00Z","v":344709,"vw":5.077291},{"c":5.02,"h":5.115,"l":4.995,"n":5374,"o":5.05,"t":"2026-08-27T04:00:00Z","v":435834,"vw":5.035829},{"c":4.9,"h":5.1,"l":4.835,"n":5376,"o":5.02,"t":"2026-08-28T04:00:00Z","v":381997,"vw":4.895248},{"c":4.75,"h":4.9,"l":4.72,"n":5176,"o":4.85,"t":"2026-08-31T04:00:00Z","v":371241,"vw":4.776975},{"c":4.47,"h":4.65,"l":4.45,"n":9759,"o":4.61,"t":"2026-09-01T04:00:00Z","v":477493,"vw":4.547116},{"c":4.42,"h":4.57,"l":4.39,"n":5852,"o":4.49,"t":"2026-09-02T04:00:00Z","v":449725,"vw":4.468971},{"c":4.38,"h":4.58,"l":4.28,"n":7757,"o":4.53,"t":"2026-09-03T04:00:00Z","v":470252,"vw":4.373267},{"c":4.54,"h":4.56,"l":4.4,"n":3966,"o":4.41,"t":"2026-09-04T04:00:00Z","v":273939,"vw":4.497737},{"c":4.29,"h":4.525,"l":4.255,"n":4886,"o":4.49,"t":"2026-09-08T04:00:00Z","v":376486,"vw":4.370221},{"c":4.05,"h":4.23,"l":4.015,"n":5157,"o":4.23,"t":"2026-09-09T04:00:00Z","v":502630,"vw":4.098099},{"c":3.98,"h":4.09,"l":3.955,"n":7841,"o":4,"t":"2026-09-10T04:00:00Z","v":461988,"vw":3.998704},{"c":3.95,"h":4.1,"l":3.91,"n":4966,"o":4.1,"t":"2026-09-11T04:00:00Z","v":452003,"vw":3.968244},{"c":3.88,"h":4.01,"l":3.81,"n":4955,"o":3.85,"t":"2026-09-14T04:00:00Z","v":470505,"vw":3.904706},{"c":3.81,"h":3.89,"l":3.765,"n":5941,"o":3.89,"t":"2026-09-15T04:00:00Z","v":664098,"vw":3.800077},{"c":3.84,"h":3.91,"l":3.78,"n":5871,"o":3.82,"t":"2026-09-16T04:00:00Z","v":531690,"vw":3.847214},{"c":3.99,"h":4.04,"l":3.84,"n":6676,"o":3.94,"t":"2026-09-17T04:00:00Z","v":707312,"vw":3.9465},{"c":3.98,"h":4.04,"l":3.85,"n":5399,"o":3.99,"t":"2026-09-18T04:00:00Z","v":642577,"vw":3.94465},{"c":4.03,"h":4.08,"l":3.945,"n":5514,"o":4.03,"t":"2026-09-21T04:00:00Z","v":536016,"vw":4.021464},{"c":4.22,"h":4.25,"l":4.07,"n":5359,"o":4.09,"t":"2026-09-22T04:00:00Z","v":498470,"vw":4.18458},{"c":4.18,"h":4.235,"l":4.105,"n":4419,"o":4.2,"t":"2026-09-23T04:00:00Z","v":469268,"vw":4.190575},{"c":4.22,"h":4.225,"l":4.02,"n":5959,"o":4.15,"t":"2026-09-24T04:00:00Z","v":390944,"vw":4.149628},{"c":4.39,"h":4.41,"l":4.2,"n":6183,"o":4.26,"t":"2026-09-25T04:00:00Z","v":498653,"vw":4.329565},{"c":4.35,"h":4.36,"l":4.2224,"n":6976,"o":4.32,"t":"2026-09-28T04:00:00Z","v":463519,"vw":4.312573},{"c":4.37,"h":4.42,"l":4.27,"n":6386,"o":4.38,"t":"2026-09-29T04:00:00Z","v":563911,"vw":4.357523},{"c":4.15,"h":4.41,"l":4.095,"n":5896,"o":4.41,"t":"2026-09-30T04:00:00Z","v":895426,"vw":4.165639},{"c":4.07,"h":4.145,"l":3.99,"n":6610,"o":4.14,"t":"2026-10-01T04:00:00Z","v":507281,"vw":4.053726},{"c":4.09,"h":4.19,"l":4.01,"n":5000,"o":4.18,"t":"2026-10-02T04:00:00Z","v":467123,"vw":4.067355},{"c":3.96,"h":4.07,"l":3.915,"n":4678,"o":4.07,"t":"2026-10-05T04:00:00Z","v":464636,"vw":3.96329},{"c":3.97,"h":4.08,"l":3.94,"n":4629,"o":4.03,"t":"2026-10-06T04:00:00Z","v":365956,"vw":3.99964},{"c":3.92,"h":3.96,"l":3.81,"n":6023,"o":3.9,"t":"2026-10-07T04:00:00Z","v":659312,"vw":3.874187},{"c":3.9,"h":3.92,"l":3.77,"n":4210,"o":3.84,"t":"2026-10-08T04:00:00Z","v":635216,"vw":3.876841},{"c":3.71,"h":3.92,"l":3.695,"n":4504,"o":3.92,"t":"2026-10-09T04:00:00Z","v":499245,"vw":3.759741},{"c":3.61,"h":3.7,"l":3.58,"n":4585,"o":3.7,"t":"2026-10-12T04:00:00Z","v":487810,"vw":3.618357},{"c":3.53,"h":3.66,"l":3.495,"n":5340,"o":3.65,"t":"2026-10-13T04:00:00Z","v":529908,"vw":3.54609},{"c":3.45,"h":3.48,"l":3.27,"n":5449,"o":3.48,"t":"2026-10-14T04:00:00Z","v":743933,"vw":3.37781},{"c":3.48,"h":3.515,"l":3.395,"n":7296,"o":3.48,"t":"2026-10-15T04:00:00Z","v":729614,"vw":3.456374},{"c":3.46,"h":3.5587,"l":3.375,"n":6107,"o":3.49,"t":"2026-10-16T04:00:00Z","v":631965,"vw":3.440637},{"c":3.42,"h":3.515,"l":3.32,"n":6265,"o":3.47,"t":"2026-10-19T04:00:00Z","v":637438,"vw":3.38473},{"c":3.39,"h":3.5,"l":3.36,"n":7752,"o":3.42,"t":"2026-10-20T04:00:00Z","v":676263,"vw":3.412819},{"c":3.54,"h":3.625,"l":3.38,"n":8451,"o":3.42,"t":"2026-10-21T04:00:00Z","v":831453,"vw":3.524072},{"c":3.61,"h":3.665,"l":3.39,"n":6413,"o":3.46,"t":"2026-10-22T04:00:00Z","v":657712,"vw":3.582499}],"volatilityBars":[{"c":3.98,"h":4.03,"l":3.98,"n":54,"o":4.03,"t":"2026-09-21T13:30:00Z","v":6803,"vw":4.014688},{"c":3.97,"h":4.01,"l":3.97,"n":93,"o":3.98,"t":"2026-09-21T13:45:00Z","v":12495,"vw":3.997325},{"c":3.965,"h":3.98,"l":3.945,"n":79,"o":3.97,"t":"2026-09-21T14:00:00Z","v":5953,"vw":3.963437},{"c":3.97,"h":3.975,"l":3.955,"n":125,"o":3.96,"t":"2026-09-21T14:15:00Z","v":11213,"vw":3.965793},{"c":3.985,"h":3.985,"l":3.975,"n":29,"o":3.976,"t":"2026-09-21T14:30:00Z","v":3806,"vw":3.978086},{"c":3.975,"h":3.985,"l":3.975,"n":46,"o":3.985,"t":"2026-09-21T14:45:00Z","v":2596,"vw":3.980247},{"c":4.01,"h":4.02,"l":3.975,"n":80,"o":3.975,"t":"2026-09-21T15:00:00Z","v":10084,"vw":3.994716},{"c":3.995,"h":4.02,"l":3.995,"n":338,"o":4.015,"t":"2026-09-21T15:15:00Z","v":36725,"vw":4.004844},{"c":3.975,"h":4.01,"l":3.975,"n":205,"o":4,"t":"2026-09-21T15:30:00Z","v":17716,"vw":3.996476},{"c":3.985,"h":3.995,"l":3.965,"n":146,"o":3.9786,"t":"2026-09-21T15:45:00Z","v":9900,"vw":3.980927},{"c":4.015,"h":4.03,"l":3.975,"n":206,"o":3.98,"t":"2026-09-21T16:00:00Z","v":20144,"vw":4.012255},{"c":4.015,"h":4.0193,"l":4.01,"n":27,"o":4.015,"t":"2026-09-21T16:15:00Z","v":1790,"vw":4.01496},{"c":4.035,"h":4.035,"l":3.9925,"n":128,"o":4.01,"t":"2026-09-21T16:30:00Z","v":14142,"vw":4.006818},{"c":4.045,"h":4.05,"l":4.03,"n":106,"o":4.035,"t":"2026-09-21T16:45:00Z","v":14504,"vw":4.038327},{"c":4.045,"h":4.05,"l":4.035,"n":136,"o":4.0475,"t":"2026-09-21T17:00:00Z","v":14347,"vw":4.040897},{"c":4.035,"h":4.045,"l":4.03,"n":66,"o":4.045,"t":"2026-09-21T17:15:00Z","v":5809,"vw":4.037876},{"c":4.015,"h":4.03,"l":4.015,"n":182,"o":4.03,"t":"2026-09-21T17:30:00Z","v":17034,"vw":4.026679},{"c":4.02,"h":4.02,"l":4.015,"n":96,"o":4.015,"t":"2026-09-21T17:45:00Z","v":3932,"vw":4.017925},{"c":4.025,"h":4.0391,"l":4.02,"n":358,"o":4.02,"t":"2026-09-21T18:00:00Z","v":27004,"vw":4.029546},{"c":4.015,"h":4.025,"l":4.015,"n":103,"o":4.025,"t":"2026-09-21T18:15:00Z","v":5989,"vw":4.020352},{"c":4.025,"h":4.035,"l":4.015,"n":156,"o":4.015,"t":"2026-09-21T18:30:00Z","v":12063,"vw":4.024895},{"c":4.025,"h":4.06,"l":4.02,"n":613,"o":4.03,"t":"2026-09-21T18:45:00Z","v":94662,"vw":4.034414},{"c":4.055,"h":4.06,"l":4.02,"n":323,"o":4.025,"t":"2026-09-21T19:00:00Z","v":31963,"vw":4.034615},{"c":4.05,"h":4.08,"l":4.05,"n":224,"o":4.055,"t":"2026-09-21T19:15:00Z","v":18589,"vw":4.064697},{"c":4.035,"h":4.05,"l":4.015,"n":224,"o":4.045,"t":"2026-09-21T19:30:00Z","v":15440,"vw":4.0317},{"c":4.04,"h":4.04,"l":4,"n":852,"o":4.03,"t":"2026-09-21T19:45:00Z","v":64048,"vw":4.017882},{"c":4.06,"h":4.06,"l":4.03,"n":14,"o":4.03,"t":"2026-09-21T20:00:00Z","v":45586,"vw":4.030709},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-22T08:00:00Z","v":947,"vw":4.05},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-22T12:30:00Z","v":800,"vw":4.07},{"c":4.14,"h":4.165,"l":4.09,"n":165,"o":4.09,"t":"2026-09-22T13:30:00Z","v":20214,"vw":4.138361},{"c":4.14,"h":4.145,"l":4.1,"n":154,"o":4.13,"t":"2026-09-22T13:45:00Z","v":21140,"vw":4.125742},{"c":4.175,"h":4.195,"l":4.1392,"n":274,"o":4.14,"t":"2026-09-22T14:00:00Z","v":24857,"vw":4.155555},{"c":4.13,"h":4.17,"l":4.125,"n":144,"o":4.17,"t":"2026-09-22T14:15:00Z","v":10041,"vw":4.140738},{"c":4.11,"h":4.14,"l":4.11,"n":130,"o":4.13,"t":"2026-09-22T14:30:00Z","v":8776,"vw":4.127535},{"c":4.075,"h":4.1,"l":4.075,"n":102,"o":4.1,"t":"2026-09-22T14:45:00Z","v":4655,"vw":4.08539},{"c":4.11,"h":4.11,"l":4.07,"n":117,"o":4.07,"t":"2026-09-22T15:00:00Z","v":8150,"vw":4.096514},{"c":4.101,"h":4.12,"l":4.1,"n":96,"o":4.12,"t":"2026-09-22T15:15:00Z","v":7392,"vw":4.10895},{"c":4.095,"h":4.105,"l":4.095,"n":26,"o":4.105,"t":"2026-09-22T15:30:00Z","v":1655,"vw":4.09935},{"c":4.13,"h":4.13,"l":4.095,"n":76,"o":4.095,"t":"2026-09-22T15:45:00Z","v":6442,"vw":4.113545},{"c":4.16,"h":4.16,"l":4.135,"n":59,"o":4.14,"t":"2026-09-22T16:00:00Z","v":4083,"vw":4.145092},{"c":4.15,"h":4.17,"l":4.145,"n":196,"o":4.155,"t":"2026-09-22T16:15:00Z","v":17916,"vw":4.155919},{"c":4.155,"h":4.16,"l":4.152,"n":36,"o":4.155,"t":"2026-09-22T16:30:00Z","v":2706,"vw":4.156542},{"c":4.18,"h":4.18,"l":4.155,"n":154,"o":4.155,"t":"2026-09-22T16:45:00Z","v":15178,"vw":4.170607},{"c":4.16,"h":4.18,"l":4.145,"n":96,"o":4.18,"t":"2026-09-22T17:00:00Z","v":13294,"vw":4.153139},{"c":4.155,"h":4.155,"l":4.15,"n":69,"o":4.155,"t":"2026-09-22T17:15:00Z","v":3986,"vw":4.151207},{"c":4.155,"h":4.16,"l":4.155,"n":16,"o":4.16,"t":"2026-09-22T17:30:00Z","v":635,"vw":4.1575},{"c":4.19,"h":4.19,"l":4.15,"n":252,"o":4.1501,"t":"2026-09-22T17:45:00Z","v":18267,"vw":4.168601},{"c":4.17,"h":4.195,"l":4.17,"n":119,"o":4.185,"t":"2026-09-22T18:00:00Z","v":7344,"vw":4.185022},{"c":4.182,"h":4.185,"l":4.17,"n":88,"o":4.175,"t":"2026-09-22T18:15:00Z","v":4292,"vw":4.177924},{"c":4.195,"h":4.215,"l":4.185,"n":217,"o":4.19,"t":"2026-09-22T18:30:00Z","v":30416,"vw":4.193068},{"c":4.2,"h":4.205,"l":4.185,"n":104,"o":4.19,"t":"2026-09-22T18:45:00Z","v":8163,"vw":4.193546},{"c":4.2,"h":4.2,"l":4.19,"n":119,"o":4.2,"t":"2026-09-22T19:00:00Z","v":8541,"vw":4.195365},{"c":4.19,"h":4.205,"l":4.185,"n":238,"o":4.2,"t":"2026-09-22T19:15:00Z","v":18080,"vw":4.195315},{"c":4.235,"h":4.24,"l":4.18,"n":462,"o":4.185,"t":"2026-09-22T19:30:00Z","v":58774,"vw":4.216148},{"c":4.215,"h":4.25,"l":4.195,"n":1253,"o":4.235,"t":"2026-09-22T19:45:00Z","v":105142,"vw":4.217707},{"c":4.22,"h":4.22,"l":4.22,"n":16,"o":4.22,"t":"2026-09-22T20:00:00Z","v":56169,"vw":4.22},{"c":4.15,"h":4.2,"l":4.115,"n":28,"o":4.2,"t":"2026-09-23T13:30:00Z","v":3134,"vw":4.178326},{"c":4.14,"h":4.14,"l":4.12,"n":59,"o":4.14,"t":"2026-09-23T13:45:00Z","v":4889,"vw":4.135071},{"c":4.1259,"h":4.16,"l":4.12,"n":100,"o":4.14,"t":"2026-09-23T14:00:00Z","v":8564,"vw":4.143572},{"c":4.135,"h":4.16,"l":4.125,"n":130,"o":4.125,"t":"2026-09-23T14:15:00Z","v":19332,"vw":4.154789},{"c":4.11,"h":4.16,"l":4.11,"n":148,"o":4.14,"t":"2026-09-23T14:30:00Z","v":12151,"vw":4.140491},{"c":4.135,"h":4.135,"l":4.105,"n":62,"o":4.105,"t":"2026-09-23T14:45:00Z","v":4217,"vw":4.119359},{"c":4.205,"h":4.205,"l":4.125,"n":472,"o":4.135,"t":"2026-09-23T15:00:00Z","v":61228,"vw":4.175836},{"c":4.21,"h":4.22,"l":4.195,"n":253,"o":4.21,"t":"2026-09-23T15:15:00Z","v":29286,"vw":4.210418},{"c":4.21,"h":4.215,"l":4.19,"n":104,"o":4.205,"t":"2026-09-23T15:30:00Z","v":10379,"vw":4.203258},{"c":4.205,"h":4.215,"l":4.195,"n":89,"o":4.21,"t":"2026-09-23T15:45:00Z","v":7937,"vw":4.208225},{"c":4.185,"h":4.2,"l":4.18,"n":37,"o":4.2,"t":"2026-09-23T16:00:00Z","v":1927,"vw":4.189276},{"c":4.21,"h":4.21,"l":4.18,"n":135,"o":4.18,"t":"2026-09-23T16:15:00Z","v":13399,"vw":4.192753},{"c":4.195,"h":4.205,"l":4.195,"n":64,"o":4.205,"t":"2026-09-23T16:30:00Z","v":2895,"vw":4.199296},{"c":4.18,"h":4.195,"l":4.18,"n":49,"o":4.195,"t":"2026-09-23T16:45:00Z","v":2855,"vw":4.189651},{"c":4.19,"h":4.19,"l":4.165,"n":107,"o":4.18,"t":"2026-09-23T17:00:00Z","v":8256,"vw":4.178025},{"c":4.195,"h":4.2,"l":4.19,"n":37,"o":4.19,"t":"2026-09-23T17:15:00Z","v":2280,"vw":4.196657},{"c":4.195,"h":4.195,"l":4.18,"n":115,"o":4.195,"t":"2026-09-23T17:30:00Z","v":6913,"vw":4.190801},{"c":4.21,"h":4.21,"l":4.2,"n":51,"o":4.2,"t":"2026-09-23T17:45:00Z","v":2868,"vw":4.204129},{"c":4.23,"h":4.23,"l":4.195,"n":249,"o":4.205,"t":"2026-09-23T18:00:00Z","v":38330,"vw":4.211866},{"c":4.225,"h":4.23,"l":4.22,"n":117,"o":4.225,"t":"2026-09-23T18:15:00Z","v":13267,"vw":4.227103},{"c":4.22,"h":4.225,"l":4.21,"n":108,"o":4.225,"t":"2026-09-23T18:30:00Z","v":8443,"vw":4.219704},{"c":4.225,"h":4.225,"l":4.215,"n":90,"o":4.22,"t":"2026-09-23T18:45:00Z","v":6310,"vw":4.219259},{"c":4.215,"h":4.235,"l":4.205,"n":184,"o":4.23,"t":"2026-09-23T19:00:00Z","v":19281,"vw":4.223158},{"c":4.205,"h":4.22,"l":4.205,"n":71,"o":4.22,"t":"2026-09-23T19:15:00Z","v":5181,"vw":4.209551},{"c":4.195,"h":4.23,"l":4.195,"n":358,"o":4.205,"t":"2026-09-23T19:30:00Z","v":39675,"vw":4.21301},{"c":4.175,"h":4.205,"l":4.17,"n":733,"o":4.195,"t":"2026-09-23T19:45:00Z","v":71100,"vw":4.186481},{"c":4.18,"h":4.18,"l":4.18,"n":16,"o":4.18,"t":"2026-09-23T20:00:00Z","v":47970,"vw":4.18},{"c":4.126,"h":4.126,"l":4.126,"n":1,"o":4.126,"t":"2026-09-24T11:30:00Z","v":100,"vw":4.126},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-09-24T12:30:00Z","v":129,"vw":4.12},{"c":4.125,"h":4.15,"l":4.125,"n":69,"o":4.15,"t":"2026-09-24T13:30:00Z","v":3744,"vw":4.139071},{"c":4.1,"h":4.13,"l":4.08,"n":184,"o":4.13,"t":"2026-09-24T13:45:00Z","v":24238,"vw":4.093566},{"c":4.1,"h":4.115,"l":4.095,"n":132,"o":4.095,"t":"2026-09-24T14:00:00Z","v":8803,"vw":4.104491},{"c":4.095,"h":4.1091,"l":4.085,"n":297,"o":4.105,"t":"2026-09-24T14:15:00Z","v":19508,"vw":4.095868},{"c":4.075,"h":4.105,"l":4.07,"n":181,"o":4.095,"t":"2026-09-24T14:30:00Z","v":8379,"vw":4.093033},{"c":4.07,"h":4.08,"l":4.06,"n":164,"o":4.07,"t":"2026-09-24T14:45:00Z","v":6490,"vw":4.071864},{"c":4.045,"h":4.065,"l":4.045,"n":148,"o":4.065,"t":"2026-09-24T15:00:00Z","v":7116,"vw":4.0522},{"c":4.045,"h":4.055,"l":4.04,"n":108,"o":4.05,"t":"2026-09-24T15:15:00Z","v":3544,"vw":4.049929},{"c":4.055,"h":4.06,"l":4.045,"n":158,"o":4.0498,"t":"2026-09-24T15:30:00Z","v":8481,"vw":4.050648},{"c":4.04,"h":4.05,"l":4.035,"n":124,"o":4.05,"t":"2026-09-24T15:45:00Z","v":6396,"vw":4.043356},{"c":4.03,"h":4.03,"l":4.02,"n":97,"o":4.03,"t":"2026-09-24T16:00:00Z","v":4662,"vw":4.026879},{"c":4.11,"h":4.14,"l":4.04,"n":467,"o":4.05,"t":"2026-09-24T16:15:00Z","v":39779,"vw":4.091998},{"c":4.155,"h":4.175,"l":4.105,"n":183,"o":4.115,"t":"2026-09-24T16:30:00Z","v":13898,"vw":4.141594},{"c":4.15,"h":4.165,"l":4.15,"n":146,"o":4.15,"t":"2026-09-24T16:45:00Z","v":8410,"vw":4.158233},{"c":4.15,"h":4.16,"l":4.14,"n":130,"o":4.145,"t":"2026-09-24T17:00:00Z","v":6152,"vw":4.151646},{"c":4.14,"h":4.16,"l":4.14,"n":86,"o":4.155,"t":"2026-09-24T17:15:00Z","v":11444,"vw":4.145744},{"c":4.13,"h":4.155,"l":4.13,"n":88,"o":4.15,"t":"2026-09-24T17:30:00Z","v":4183,"vw":4.144965},{"c":4.145,"h":4.15,"l":4.13,"n":137,"o":4.13,"t":"2026-09-24T17:45:00Z","v":7817,"vw":4.140277},{"c":4.15,"h":4.15,"l":4.135,"n":119,"o":4.14,"t":"2026-09-24T18:00:00Z","v":4259,"vw":4.14353},{"c":4.22,"h":4.225,"l":4.16,"n":173,"o":4.16,"t":"2026-09-24T18:15:00Z","v":13924,"vw":4.192865},{"c":4.19,"h":4.215,"l":4.185,"n":183,"o":4.215,"t":"2026-09-24T18:30:00Z","v":13597,"vw":4.198106},{"c":4.175,"h":4.205,"l":4.175,"n":122,"o":4.19,"t":"2026-09-24T18:45:00Z","v":9320,"vw":4.19313},{"c":4.165,"h":4.175,"l":4.16,"n":127,"o":4.175,"t":"2026-09-24T19:00:00Z","v":6732,"vw":4.167111},{"c":4.185,"h":4.185,"l":4.155,"n":237,"o":4.165,"t":"2026-09-24T19:15:00Z","v":14334,"vw":4.165767},{"c":4.185,"h":4.19,"l":4.17,"n":196,"o":4.175,"t":"2026-09-24T19:30:00Z","v":13873,"vw":4.179274},{"c":4.22,"h":4.225,"l":4.185,"n":826,"o":4.185,"t":"2026-09-24T19:45:00Z","v":64318,"vw":4.21329},{"c":4.22,"h":4.22,"l":4.22,"n":6,"o":4.22,"t":"2026-09-24T20:00:00Z","v":38541,"vw":4.22},{"c":4.265,"h":4.265,"l":4.2,"n":109,"o":4.26,"t":"2026-09-25T13:30:00Z","v":6525,"vw":4.231988},{"c":4.26,"h":4.26,"l":4.25,"n":53,"o":4.252,"t":"2026-09-25T13:45:00Z","v":2143,"vw":4.257432},{"c":4.28,"h":4.28,"l":4.235,"n":184,"o":4.25,"t":"2026-09-25T14:00:00Z","v":12796,"vw":4.259178},{"c":4.25,"h":4.26,"l":4.23,"n":90,"o":4.26,"t":"2026-09-25T14:15:00Z","v":4628,"vw":4.243382},{"c":4.225,"h":4.24,"l":4.225,"n":81,"o":4.24,"t":"2026-09-25T14:30:00Z","v":3078,"vw":4.228649},{"c":4.24,"h":4.24,"l":4.215,"n":227,"o":4.225,"t":"2026-09-25T14:45:00Z","v":13605,"vw":4.229584},{"c":4.27,"h":4.275,"l":4.24,"n":171,"o":4.24,"t":"2026-09-25T15:00:00Z","v":10493,"vw":4.264569},{"c":4.275,"h":4.29,"l":4.265,"n":157,"o":4.275,"t":"2026-09-25T15:15:00Z","v":10248,"vw":4.275757},{"c":4.255,"h":4.29,"l":4.25,"n":208,"o":4.28,"t":"2026-09-25T15:30:00Z","v":10292,"vw":4.271074},{"c":4.31,"h":4.31,"l":4.245,"n":248,"o":4.255,"t":"2026-09-25T15:45:00Z","v":18911,"vw":4.277209},{"c":4.315,"h":4.37,"l":4.315,"n":272,"o":4.32,"t":"2026-09-25T16:00:00Z","v":22696,"vw":4.34854},{"c":4.305,"h":4.315,"l":4.295,"n":139,"o":4.315,"t":"2026-09-25T16:15:00Z","v":7246,"vw":4.30284},{"c":4.28,"h":4.305,"l":4.28,"n":232,"o":4.305,"t":"2026-09-25T16:30:00Z","v":15485,"vw":4.288431},{"c":4.285,"h":4.285,"l":4.285,"n":61,"o":4.285,"t":"2026-09-25T16:45:00Z","v":2380,"vw":4.285},{"c":4.295,"h":4.295,"l":4.285,"n":109,"o":4.285,"t":"2026-09-25T17:00:00Z","v":4698,"vw":4.287794},{"c":4.265,"h":4.3,"l":4.265,"n":185,"o":4.29,"t":"2026-09-25T17:15:00Z","v":13054,"vw":4.274917},{"c":4.2793,"h":4.28,"l":4.245,"n":245,"o":4.265,"t":"2026-09-25T17:30:00Z","v":22618,"vw":4.251737},{"c":4.285,"h":4.285,"l":4.275,"n":84,"o":4.275,"t":"2026-09-25T17:45:00Z","v":2712,"vw":4.280701},{"c":4.285,"h":4.29,"l":4.275,"n":132,"o":4.285,"t":"2026-09-25T18:00:00Z","v":7225,"vw":4.282066},{"c":4.28,"h":4.29,"l":4.28,"n":70,"o":4.285,"t":"2026-09-25T18:15:00Z","v":2501,"vw":4.284611},{"c":4.28,"h":4.29,"l":4.28,"n":76,"o":4.285,"t":"2026-09-25T18:30:00Z","v":2155,"vw":4.284467},{"c":4.265,"h":4.285,"l":4.265,"n":212,"o":4.285,"t":"2026-09-25T18:45:00Z","v":12554,"vw":4.277929},{"c":4.3,"h":4.31,"l":4.265,"n":507,"o":4.265,"t":"2026-09-25T19:00:00Z","v":43510,"vw":4.278691},{"c":4.285,"h":4.31,"l":4.275,"n":157,"o":4.3,"t":"2026-09-25T19:15:00Z","v":9950,"vw":4.289871},{"c":4.34,"h":4.34,"l":4.285,"n":197,"o":4.2896,"t":"2026-09-25T19:30:00Z","v":15763,"vw":4.303768},{"c":4.395,"h":4.41,"l":4.34,"n":1136,"o":4.34,"t":"2026-09-25T19:45:00Z","v":122031,"vw":4.389947},{"c":4.39,"h":4.39,"l":4.39,"n":19,"o":4.39,"t":"2026-09-25T20:00:00Z","v":88357,"vw":4.39},{"c":4.3461,"h":4.3461,"l":4.3,"n":51,"o":4.32,"t":"2026-09-28T13:30:00Z","v":3605,"vw":4.319123},{"c":4.28,"h":4.33,"l":4.27,"n":163,"o":4.33,"t":"2026-09-28T13:45:00Z","v":11428,"vw":4.294303},{"c":4.315,"h":4.33,"l":4.285,"n":203,"o":4.285,"t":"2026-09-28T14:00:00Z","v":10298,"vw":4.309939},{"c":4.315,"h":4.335,"l":4.3,"n":190,"o":4.315,"t":"2026-09-28T14:15:00Z","v":10391,"vw":4.317038},{"c":4.265,"h":4.31,"l":4.26,"n":112,"o":4.31,"t":"2026-09-28T14:30:00Z","v":6701,"vw":4.290435},{"c":4.245,"h":4.265,"l":4.24,"n":90,"o":4.265,"t":"2026-09-28T14:45:00Z","v":6848,"vw":4.252895},{"c":4.275,"h":4.275,"l":4.245,"n":148,"o":4.245,"t":"2026-09-28T15:00:00Z","v":8775,"vw":4.255397},{"c":4.25,"h":4.275,"l":4.2224,"n":206,"o":4.275,"t":"2026-09-28T15:15:00Z","v":19499,"vw":4.247176},{"c":4.245,"h":4.255,"l":4.235,"n":104,"o":4.245,"t":"2026-09-28T15:30:00Z","v":6534,"vw":4.245406},{"c":4.24,"h":4.245,"l":4.225,"n":141,"o":4.245,"t":"2026-09-28T15:45:00Z","v":8301,"vw":4.235625},{"c":4.235,"h":4.25,"l":4.235,"n":164,"o":4.245,"t":"2026-09-28T16:00:00Z","v":9804,"vw":4.241342},{"c":4.305,"h":4.315,"l":4.23,"n":445,"o":4.235,"t":"2026-09-28T16:15:00Z","v":35802,"vw":4.261108},{"c":4.265,"h":4.3,"l":4.265,"n":172,"o":4.3,"t":"2026-09-28T16:30:00Z","v":11252,"vw":4.279843},{"c":4.255,"h":4.27,"l":4.245,"n":154,"o":4.27,"t":"2026-09-28T16:45:00Z","v":9156,"vw":4.257753},{"c":4.295,"h":4.32,"l":4.26,"n":270,"o":4.26,"t":"2026-09-28T17:00:00Z","v":17872,"vw":4.298456},{"c":4.285,"h":4.295,"l":4.275,"n":206,"o":4.295,"t":"2026-09-28T17:15:00Z","v":12889,"vw":4.284338},{"c":4.285,"h":4.29,"l":4.275,"n":113,"o":4.285,"t":"2026-09-28T17:30:00Z","v":6261,"vw":4.282037},{"c":4.31,"h":4.315,"l":4.29,"n":217,"o":4.29,"t":"2026-09-28T17:45:00Z","v":10108,"vw":4.306734},{"c":4.33,"h":4.33,"l":4.315,"n":67,"o":4.315,"t":"2026-09-28T18:00:00Z","v":7984,"vw":4.316397},{"c":4.345,"h":4.345,"l":4.31,"n":198,"o":4.33,"t":"2026-09-28T18:15:00Z","v":9112,"vw":4.323651},{"c":4.35,"h":4.355,"l":4.345,"n":297,"o":4.345,"t":"2026-09-28T18:30:00Z","v":12683,"vw":4.349309},{"c":4.355,"h":4.36,"l":4.335,"n":274,"o":4.345,"t":"2026-09-28T18:45:00Z","v":23618,"vw":4.343127},{"c":4.325,"h":4.35,"l":4.325,"n":206,"o":4.35,"t":"2026-09-28T19:00:00Z","v":8491,"vw":4.337765},{"c":4.345,"h":4.345,"l":4.325,"n":205,"o":4.325,"t":"2026-09-28T19:15:00Z","v":5760,"vw":4.337778},{"c":4.335,"h":4.345,"l":4.32,"n":312,"o":4.345,"t":"2026-09-28T19:30:00Z","v":15234,"vw":4.332051},{"c":4.35,"h":4.36,"l":4.325,"n":1108,"o":4.335,"t":"2026-09-28T19:45:00Z","v":77164,"vw":4.346842},{"c":4.35,"h":4.35,"l":4.35,"n":11,"o":4.35,"t":"2026-09-28T20:00:00Z","v":77778,"vw":4.35},{"c":4.42,"h":4.42,"l":4.32,"n":72,"o":4.38,"t":"2026-09-29T13:30:00Z","v":5303,"vw":4.371601},{"c":4.37,"h":4.42,"l":4.37,"n":146,"o":4.42,"t":"2026-09-29T13:45:00Z","v":14414,"vw":4.385453},{"c":4.37,"h":4.38,"l":4.35,"n":146,"o":4.365,"t":"2026-09-29T14:00:00Z","v":18129,"vw":4.361598},{"c":4.345,"h":4.375,"l":4.34,"n":133,"o":4.375,"t":"2026-09-29T14:15:00Z","v":9726,"vw":4.360725},{"c":4.33,"h":4.35,"l":4.31,"n":211,"o":4.345,"t":"2026-09-29T14:30:00Z","v":17249,"vw":4.327909},{"c":4.33,"h":4.33,"l":4.315,"n":87,"o":4.32,"t":"2026-09-29T14:45:00Z","v":4072,"vw":4.323333},{"c":4.315,"h":4.32,"l":4.29,"n":153,"o":4.32,"t":"2026-09-29T15:00:00Z","v":13405,"vw":4.304081},{"c":4.29,"h":4.315,"l":4.28,"n":110,"o":4.315,"t":"2026-09-29T15:15:00Z","v":10114,"vw":4.290923},{"c":4.285,"h":4.3,"l":4.27,"n":122,"o":4.29,"t":"2026-09-29T15:30:00Z","v":6461,"vw":4.29101},{"c":4.335,"h":4.355,"l":4.28,"n":562,"o":4.285,"t":"2026-09-29T15:45:00Z","v":59376,"vw":4.309477},{"c":4.41,"h":4.42,"l":4.315,"n":436,"o":4.33,"t":"2026-09-29T16:00:00Z","v":77437,"vw":4.355373},{"c":4.3899,"h":4.405,"l":4.36,"n":203,"o":4.405,"t":"2026-09-29T16:15:00Z","v":19763,"vw":4.377931},{"c":4.39,"h":4.39,"l":4.36,"n":173,"o":4.38,"t":"2026-09-29T16:30:00Z","v":12904,"vw":4.372553},{"c":4.37,"h":4.39,"l":4.36,"n":127,"o":4.39,"t":"2026-09-29T16:45:00Z","v":11343,"vw":4.368835},{"c":4.375,"h":4.39,"l":4.37,"n":131,"o":4.39,"t":"2026-09-29T17:00:00Z","v":4580,"vw":4.381376},{"c":4.375,"h":4.38,"l":4.36,"n":111,"o":4.375,"t":"2026-09-29T17:15:00Z","v":6478,"vw":4.374661},{"c":4.36,"h":4.38,"l":4.36,"n":88,"o":4.37,"t":"2026-09-29T17:30:00Z","v":4067,"vw":4.367733},{"c":4.35,"h":4.38,"l":4.345,"n":200,"o":4.37,"t":"2026-09-29T17:45:00Z","v":9961,"vw":4.366286},{"c":4.36,"h":4.38,"l":4.345,"n":264,"o":4.345,"t":"2026-09-29T18:00:00Z","v":16858,"vw":4.364509},{"c":4.365,"h":4.37,"l":4.35,"n":123,"o":4.36,"t":"2026-09-29T18:15:00Z","v":6985,"vw":4.362915},{"c":4.36,"h":4.38,"l":4.345,"n":247,"o":4.365,"t":"2026-09-29T18:30:00Z","v":14910,"vw":4.358118},{"c":4.4,"h":4.4,"l":4.37,"n":176,"o":4.37,"t":"2026-09-29T18:45:00Z","v":13430,"vw":4.380532},{"c":4.375,"h":4.4,"l":4.37,"n":173,"o":4.395,"t":"2026-09-29T19:00:00Z","v":12963,"vw":4.381984},{"c":4.39,"h":4.39,"l":4.36,"n":216,"o":4.37,"t":"2026-09-29T19:15:00Z","v":23036,"vw":4.375359},{"c":4.385,"h":4.41,"l":4.385,"n":323,"o":4.385,"t":"2026-09-29T19:30:00Z","v":22200,"vw":4.393256},{"c":4.375,"h":4.4,"l":4.36,"n":1046,"o":4.38,"t":"2026-09-29T19:45:00Z","v":80703,"vw":4.376539},{"c":4.37,"h":4.37,"l":4.37,"n":13,"o":4.37,"t":"2026-09-29T20:00:00Z","v":56538,"vw":4.37},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-30T09:30:00Z","v":100,"vw":4.42},{"c":4.35,"h":4.41,"l":4.34,"n":76,"o":4.41,"t":"2026-09-30T13:30:00Z","v":5502,"vw":4.375215},{"c":4.315,"h":4.34,"l":4.295,"n":164,"o":4.34,"t":"2026-09-30T13:45:00Z","v":14549,"vw":4.315762},{"c":4.34,"h":4.36,"l":4.3,"n":130,"o":4.3,"t":"2026-09-30T14:00:00Z","v":7336,"vw":4.340215},{"c":4.29,"h":4.35,"l":4.27,"n":157,"o":4.34,"t":"2026-09-30T14:15:00Z","v":12511,"vw":4.294106},{"c":4.28,"h":4.29,"l":4.27,"n":132,"o":4.285,"t":"2026-09-30T14:30:00Z","v":6464,"vw":4.279587},{"c":4.29,"h":4.3,"l":4.275,"n":108,"o":4.275,"t":"2026-09-30T14:45:00Z","v":3791,"vw":4.288375},{"c":4.28,"h":4.3,"l":4.27,"n":75,"o":4.2902,"t":"2026-09-30T15:00:00Z","v":7005,"vw":4.286121},{"c":4.255,"h":4.29,"l":4.24,"n":105,"o":4.2786,"t":"2026-09-30T15:15:00Z","v":7326,"vw":4.264909},{"c":4.23,"h":4.255,"l":4.225,"n":101,"o":4.255,"t":"2026-09-30T15:30:00Z","v":8435,"vw":4.23221},{"c":4.22,"h":4.23,"l":4.22,"n":27,"o":4.225,"t":"2026-09-30T15:45:00Z","v":1297,"vw":4.225},{"c":4.235,"h":4.245,"l":4.22,"n":91,"o":4.2213,"t":"2026-09-30T16:00:00Z","v":18405,"vw":4.228892},{"c":4.2299,"h":4.24,"l":4.2299,"n":52,"o":4.23,"t":"2026-09-30T16:15:00Z","v":2332,"vw":4.232107},{"c":4.235,"h":4.245,"l":4.225,"n":113,"o":4.225,"t":"2026-09-30T16:30:00Z","v":8577,"vw":4.235058},{"c":4.24,"h":4.245,"l":4.235,"n":101,"o":4.235,"t":"2026-09-30T16:45:00Z","v":7629,"vw":4.240905},{"c":4.2,"h":4.24,"l":4.2,"n":211,"o":4.235,"t":"2026-09-30T17:00:00Z","v":16197,"vw":4.22304},{"c":4.2,"h":4.21,"l":4.185,"n":163,"o":4.2,"t":"2026-09-30T17:15:00Z","v":16882,"vw":4.195672},{"c":4.205,"h":4.21,"l":4.195,"n":119,"o":4.195,"t":"2026-09-30T17:30:00Z","v":6578,"vw":4.203232},{"c":4.195,"h":4.22,"l":4.19,"n":194,"o":4.205,"t":"2026-09-30T17:45:00Z","v":12589,"vw":4.204202},{"c":4.19,"h":4.21,"l":4.19,"n":135,"o":4.19,"t":"2026-09-30T18:00:00Z","v":11309,"vw":4.201241},{"c":4.19,"h":4.215,"l":4.19,"n":133,"o":4.2,"t":"2026-09-30T18:15:00Z","v":9346,"vw":4.202312},{"c":4.175,"h":4.19,"l":4.171,"n":147,"o":4.19,"t":"2026-09-30T18:30:00Z","v":21712,"vw":4.181851},{"c":4.195,"h":4.195,"l":4.17,"n":200,"o":4.17,"t":"2026-09-30T18:45:00Z","v":12572,"vw":4.179032},{"c":4.152,"h":4.2,"l":4.15,"n":180,"o":4.2,"t":"2026-09-30T19:00:00Z","v":14752,"vw":4.175597},{"c":4.15,"h":4.17,"l":4.145,"n":339,"o":4.15,"t":"2026-09-30T19:15:00Z","v":27189,"vw":4.155833},{"c":4.105,"h":4.155,"l":4.095,"n":764,"o":4.15,"t":"2026-09-30T19:30:00Z","v":77461,"vw":4.126285},{"c":4.14,"h":4.14,"l":4.095,"n":1373,"o":4.105,"t":"2026-09-30T19:45:00Z","v":114852,"vw":4.119347},{"c":4.15,"h":4.15,"l":4.15,"n":11,"o":4.15,"t":"2026-09-30T20:00:00Z","v":350497,"vw":4.15},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-09-30T22:15:00Z","v":500,"vw":4.16},{"c":4.072,"h":4.145,"l":4.07,"n":80,"o":4.14,"t":"2026-10-01T13:30:00Z","v":5732,"vw":4.107954},{"c":4.075,"h":4.09,"l":4.0702,"n":76,"o":4.08,"t":"2026-10-01T13:45:00Z","v":5102,"vw":4.081152},{"c":4.06,"h":4.065,"l":4.03,"n":142,"o":4.05,"t":"2026-10-01T14:00:00Z","v":6550,"vw":4.048024},{"c":4.04,"h":4.065,"l":4.03,"n":174,"o":4.06,"t":"2026-10-01T14:15:00Z","v":10465,"vw":4.041116},{"c":4.055,"h":4.07,"l":4.03,"n":194,"o":4.05,"t":"2026-10-01T14:30:00Z","v":13990,"vw":4.048741},{"c":4.05,"h":4.065,"l":4.03,"n":113,"o":4.055,"t":"2026-10-01T14:45:00Z","v":6557,"vw":4.047206},{"c":4.045,"h":4.045,"l":4.025,"n":93,"o":4.04,"t":"2026-10-01T15:00:00Z","v":3151,"vw":4.034286},{"c":4.03,"h":4.04,"l":4.02,"n":99,"o":4.04,"t":"2026-10-01T15:15:00Z","v":4633,"vw":4.030152},{"c":4.03,"h":4.05,"l":4.02,"n":297,"o":4.035,"t":"2026-10-01T15:30:00Z","v":25564,"vw":4.029796},{"c":4.025,"h":4.03,"l":4,"n":162,"o":4.02,"t":"2026-10-01T15:45:00Z","v":8256,"vw":4.012646},{"c":4.06,"h":4.065,"l":4.02,"n":103,"o":4.02,"t":"2026-10-01T16:00:00Z","v":5330,"vw":4.048464},{"c":4.07,"h":4.07,"l":4.055,"n":63,"o":4.06,"t":"2026-10-01T16:15:00Z","v":2261,"vw":4.064091},{"c":4.075,"h":4.085,"l":4.065,"n":116,"o":4.075,"t":"2026-10-01T16:30:00Z","v":4897,"vw":4.074101},{"c":4.08,"h":4.08,"l":4.065,"n":74,"o":4.075,"t":"2026-10-01T16:45:00Z","v":4749,"vw":4.071971},{"c":4.0799,"h":4.09,"l":4.0799,"n":58,"o":4.085,"t":"2026-10-01T17:00:00Z","v":2495,"vw":4.082467},{"c":4.0695,"h":4.09,"l":4.05,"n":279,"o":4.07,"t":"2026-10-01T17:15:00Z","v":21564,"vw":4.080315},{"c":4.035,"h":4.08,"l":4.035,"n":787,"o":4.07,"t":"2026-10-01T17:30:00Z","v":51690,"vw":4.074178},{"c":4.03,"h":4.065,"l":4.015,"n":322,"o":4.04,"t":"2026-10-01T17:45:00Z","v":34247,"vw":4.036445},{"c":4.01,"h":4.025,"l":4,"n":189,"o":4.025,"t":"2026-10-01T18:00:00Z","v":11076,"vw":4.011567},{"c":4.02,"h":4.0292,"l":4.005,"n":136,"o":4.01,"t":"2026-10-01T18:15:00Z","v":6672,"vw":4.014393},{"c":4.03,"h":4.045,"l":4.0109,"n":216,"o":4.0109,"t":"2026-10-01T18:30:00Z","v":18934,"vw":4.02901},{"c":4.05,"h":4.05,"l":4.03,"n":159,"o":4.035,"t":"2026-10-01T18:45:00Z","v":11217,"vw":4.034089},{"c":4.025,"h":4.055,"l":4.022,"n":169,"o":4.055,"t":"2026-10-01T19:00:00Z","v":10051,"vw":4.040349},{"c":4.015,"h":4.025,"l":4.015,"n":158,"o":4.025,"t":"2026-10-01T19:15:00Z","v":6339,"vw":4.022419},{"c":3.99,"h":4.015,"l":3.99,"n":311,"o":4.015,"t":"2026-10-01T19:30:00Z","v":13407,"vw":4.002364},{"c":4.09,"h":4.09,"l":3.99,"n":1059,"o":3.995,"t":"2026-10-01T19:45:00Z","v":104563,"vw":4.055934},{"c":4.24,"h":4.24,"l":4.07,"n":16,"o":4.07,"t":"2026-10-01T20:00:00Z","v":85660,"vw":4.070535},{"c":4.1721,"h":4.1721,"l":4.1721,"n":1,"o":4.1721,"t":"2026-10-01T21:00:00Z","v":400,"vw":4.1721},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-02T12:30:00Z","v":400,"vw":4.17},{"c":4.065,"h":4.19,"l":4.065,"n":156,"o":4.18,"t":"2026-10-02T13:30:00Z","v":22188,"vw":4.15749},{"c":4.03,"h":4.1,"l":4.03,"n":193,"o":4.08,"t":"2026-10-02T13:45:00Z","v":12966,"vw":4.073141},{"c":4.07,"h":4.085,"l":4.01,"n":169,"o":4.02,"t":"2026-10-02T14:00:00Z","v":8823,"vw":4.051503},{"c":4.07,"h":4.09,"l":4.052,"n":102,"o":4.08,"t":"2026-10-02T14:15:00Z","v":6908,"vw":4.074682},{"c":4.09,"h":4.105,"l":4.06,"n":161,"o":4.07,"t":"2026-10-02T14:30:00Z","v":11214,"vw":4.083938},{"c":4.075,"h":4.09,"l":4.07,"n":118,"o":4.08,"t":"2026-10-02T14:45:00Z","v":8952,"vw":4.079723},{"c":4.05,"h":4.075,"l":4.045,"n":114,"o":4.075,"t":"2026-10-02T15:00:00Z","v":8296,"vw":4.056729},{"c":4.06,"h":4.07,"l":4.035,"n":159,"o":4.06,"t":"2026-10-02T15:15:00Z","v":13390,"vw":4.052209},{"c":4.065,"h":4.0792,"l":4.055,"n":82,"o":4.06,"t":"2026-10-02T15:30:00Z","v":4549,"vw":4.067924},{"c":4.05,"h":4.065,"l":4.04,"n":102,"o":4.065,"t":"2026-10-02T15:45:00Z","v":10631,"vw":4.058803},{"c":4.045,"h":4.055,"l":4.035,"n":129,"o":4.05,"t":"2026-10-02T16:00:00Z","v":14948,"vw":4.047411},{"c":4.045,"h":4.05,"l":4.045,"n":58,"o":4.045,"t":"2026-10-02T16:15:00Z","v":5090,"vw":4.047559},{"c":4.045,"h":4.045,"l":4.035,"n":100,"o":4.045,"t":"2026-10-02T16:30:00Z","v":7054,"vw":4.040752},{"c":4.04,"h":4.05,"l":4.035,"n":86,"o":4.045,"t":"2026-10-02T16:45:00Z","v":5709,"vw":4.043266},{"c":4.035,"h":4.05,"l":4.035,"n":80,"o":4.05,"t":"2026-10-02T17:00:00Z","v":6669,"vw":4.044232},{"c":4.035,"h":4.045,"l":4.03,"n":86,"o":4.035,"t":"2026-10-02T17:15:00Z","v":6269,"vw":4.03724},{"c":4.045,"h":4.05,"l":4.035,"n":59,"o":4.035,"t":"2026-10-02T17:30:00Z","v":5346,"vw":4.0434},{"c":4.05,"h":4.055,"l":4.032,"n":316,"o":4.045,"t":"2026-10-02T17:45:00Z","v":28063,"vw":4.048008},{"c":4.045,"h":4.0491,"l":4.03,"n":125,"o":4.045,"t":"2026-10-02T18:00:00Z","v":11197,"vw":4.035688},{"c":4.045,"h":4.045,"l":4.032,"n":137,"o":4.045,"t":"2026-10-02T18:15:00Z","v":5286,"vw":4.040517},{"c":4.055,"h":4.06,"l":4.045,"n":216,"o":4.045,"t":"2026-10-02T18:30:00Z","v":26526,"vw":4.053917},{"c":4.055,"h":4.055,"l":4.05,"n":106,"o":4.055,"t":"2026-10-02T18:45:00Z","v":6613,"vw":4.054272},{"c":4.05,"h":4.06,"l":4.05,"n":116,"o":4.055,"t":"2026-10-02T19:00:00Z","v":6477,"vw":4.053174},{"c":4.065,"h":4.065,"l":4.04,"n":448,"o":4.05,"t":"2026-10-02T19:15:00Z","v":44478,"vw":4.050573},{"c":4.055,"h":4.075,"l":4.055,"n":292,"o":4.065,"t":"2026-10-02T19:30:00Z","v":29869,"vw":4.064403},{"c":4.095,"h":4.105,"l":4.04,"n":885,"o":4.055,"t":"2026-10-02T19:45:00Z","v":86772,"vw":4.070808},{"c":4.09,"h":4.09,"l":4.09,"n":7,"o":4.09,"t":"2026-10-02T20:00:00Z","v":52342,"vw":4.09},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-02T23:30:00Z","v":100,"vw":4.15},{"c":3.93,"h":4.07,"l":3.93,"n":160,"o":4.07,"t":"2026-10-05T13:30:00Z","v":14461,"vw":3.987764},{"c":3.93,"h":3.95,"l":3.92,"n":170,"o":3.93,"t":"2026-10-05T13:45:00Z","v":14548,"vw":3.936282},{"c":3.97,"h":3.97,"l":3.915,"n":152,"o":3.94,"t":"2026-10-05T14:00:00Z","v":14171,"vw":3.94062},{"c":4,"h":4.01,"l":3.975,"n":152,"o":3.975,"t":"2026-10-05T14:15:00Z","v":16856,"vw":3.995918},{"c":3.995,"h":3.995,"l":3.96,"n":143,"o":3.99,"t":"2026-10-05T14:30:00Z","v":13406,"vw":3.981049},{"c":3.99,"h":4,"l":3.985,"n":109,"o":4,"t":"2026-10-05T14:45:00Z","v":5993,"vw":3.991174},{"c":3.9893,"h":4,"l":3.975,"n":92,"o":4,"t":"2026-10-05T15:00:00Z","v":6135,"vw":3.982758},{"c":3.995,"h":3.995,"l":3.985,"n":50,"o":3.985,"t":"2026-10-05T15:15:00Z","v":3301,"vw":3.987769},{"c":4.005,"h":4.005,"l":3.995,"n":65,"o":3.995,"t":"2026-10-05T15:30:00Z","v":3482,"vw":4.002076},{"c":4.01,"h":4.01,"l":4.005,"n":41,"o":4.005,"t":"2026-10-05T15:45:00Z","v":2195,"vw":4.008234},{"c":3.985,"h":4.025,"l":3.985,"n":226,"o":4.005,"t":"2026-10-05T16:00:00Z","v":18369,"vw":4.004592},{"c":3.985,"h":3.99,"l":3.98,"n":57,"o":3.985,"t":"2026-10-05T16:15:00Z","v":4003,"vw":3.985},{"c":3.985,"h":3.995,"l":3.975,"n":156,"o":3.985,"t":"2026-10-05T16:30:00Z","v":16453,"vw":3.987027},{"c":3.975,"h":3.995,"l":3.975,"n":199,"o":3.99,"t":"2026-10-05T16:45:00Z","v":13117,"vw":3.986554},{"c":3.955,"h":3.975,"l":3.95,"n":110,"o":3.975,"t":"2026-10-05T17:00:00Z","v":8420,"vw":3.961223},{"c":3.946,"h":3.96,"l":3.945,"n":98,"o":3.96,"t":"2026-10-05T17:15:00Z","v":6375,"vw":3.950848},{"c":3.955,"h":3.955,"l":3.94,"n":96,"o":3.945,"t":"2026-10-05T17:30:00Z","v":9000,"vw":3.948043},{"c":3.965,"h":3.97,"l":3.96,"n":154,"o":3.96,"t":"2026-10-05T17:45:00Z","v":10356,"vw":3.962687},{"c":3.955,"h":3.9691,"l":3.945,"n":125,"o":3.965,"t":"2026-10-05T18:00:00Z","v":10201,"vw":3.953721},{"c":3.9608,"h":3.965,"l":3.955,"n":173,"o":3.955,"t":"2026-10-05T18:15:00Z","v":11294,"vw":3.959371},{"c":3.97,"h":3.97,"l":3.955,"n":103,"o":3.965,"t":"2026-10-05T18:30:00Z","v":7368,"vw":3.959336},{"c":3.98,"h":3.98,"l":3.96,"n":144,"o":3.965,"t":"2026-10-05T18:45:00Z","v":9579,"vw":3.964512},{"c":3.975,"h":3.99,"l":3.975,"n":207,"o":3.975,"t":"2026-10-05T19:00:00Z","v":15839,"vw":3.979839},{"c":3.965,"h":3.98,"l":3.96,"n":124,"o":3.975,"t":"2026-10-05T19:15:00Z","v":14400,"vw":3.966973},{"c":3.945,"h":3.965,"l":3.94,"n":292,"o":3.965,"t":"2026-10-05T19:30:00Z","v":21534,"vw":3.954175},{"c":3.97,"h":3.975,"l":3.92,"n":887,"o":3.945,"t":"2026-10-05T19:45:00Z","v":99373,"vw":3.945117},{"c":3.96,"h":3.97,"l":3.96,"n":12,"o":3.97,"t":"2026-10-05T20:00:00Z","v":81489,"vw":3.960043},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-10-06T11:15:00Z","v":29950,"vw":3.96},{"c":4.006,"h":4.051,"l":3.97,"n":99,"o":4.03,"t":"2026-10-06T13:30:00Z","v":12080,"vw":4.023077},{"c":4.001,"h":4.001,"l":3.99,"n":34,"o":3.99,"t":"2026-10-06T13:45:00Z","v":2149,"vw":3.998139},{"c":4.02,"h":4.035,"l":4.002,"n":134,"o":4.01,"t":"2026-10-06T14:00:00Z","v":10602,"vw":4.012275},{"c":4.01,"h":4.025,"l":4.005,"n":49,"o":4.01,"t":"2026-10-06T14:15:00Z","v":5117,"vw":4.014703},{"c":4.01,"h":4.03,"l":4.001,"n":231,"o":4.01,"t":"2026-10-06T14:30:00Z","v":20479,"vw":4.018023},{"c":4.02,"h":4.03,"l":4.01,"n":71,"o":4.01,"t":"2026-10-06T14:45:00Z","v":3337,"vw":4.016781},{"c":4.02,"h":4.025,"l":4.015,"n":144,"o":4.02,"t":"2026-10-06T15:00:00Z","v":8452,"vw":4.019415},{"c":4.075,"h":4.08,"l":4.025,"n":311,"o":4.025,"t":"2026-10-06T15:15:00Z","v":25997,"vw":4.053046},{"c":4.065,"h":4.08,"l":4.065,"n":132,"o":4.07,"t":"2026-10-06T15:30:00Z","v":11294,"vw":4.073691},{"c":4.051,"h":4.07,"l":4.05,"n":81,"o":4.065,"t":"2026-10-06T15:45:00Z","v":6652,"vw":4.054738},{"c":4.06,"h":4.06,"l":4.04,"n":69,"o":4.045,"t":"2026-10-06T16:00:00Z","v":4008,"vw":4.048552},{"c":4.05,"h":4.055,"l":4.045,"n":52,"o":4.055,"t":"2026-10-06T16:15:00Z","v":2999,"vw":4.051809},{"c":4.045,"h":4.05,"l":4.045,"n":14,"o":4.05,"t":"2026-10-06T16:30:00Z","v":1229,"vw":4.047631},{"c":4.05,"h":4.05,"l":4.045,"n":51,"o":4.045,"t":"2026-10-06T16:45:00Z","v":2088,"vw":4.047198},{"c":4.055,"h":4.055,"l":4.045,"n":83,"o":4.045,"t":"2026-10-06T17:00:00Z","v":4233,"vw":4.050061},{"c":4.015,"h":4.055,"l":4.015,"n":178,"o":4.055,"t":"2026-10-06T17:15:00Z","v":13045,"vw":4.03339},{"c":4.01,"h":4.015,"l":4.01,"n":22,"o":4.015,"t":"2026-10-06T17:30:00Z","v":4257,"vw":4.01487},{"c":4.025,"h":4.026,"l":4.01,"n":130,"o":4.02,"t":"2026-10-06T17:45:00Z","v":10093,"vw":4.016613},{"c":4.005,"h":4.035,"l":4.005,"n":93,"o":4.03,"t":"2026-10-06T18:00:00Z","v":7659,"vw":4.023075},{"c":3.965,"h":4.01,"l":3.965,"n":163,"o":4.005,"t":"2026-10-06T18:15:00Z","v":13170,"vw":3.986334},{"c":3.965,"h":3.965,"l":3.96,"n":61,"o":3.965,"t":"2026-10-06T18:30:00Z","v":2937,"vw":3.963734},{"c":3.976,"h":3.99,"l":3.965,"n":137,"o":3.965,"t":"2026-10-06T18:45:00Z","v":9168,"vw":3.976412},{"c":3.96,"h":3.975,"l":3.95,"n":154,"o":3.97,"t":"2026-10-06T19:00:00Z","v":8670,"vw":3.964317},{"c":3.955,"h":3.96,"l":3.94,"n":166,"o":3.96,"t":"2026-10-06T19:15:00Z","v":9940,"vw":3.955393},{"c":3.945,"h":3.975,"l":3.94,"n":428,"o":3.955,"t":"2026-10-06T19:30:00Z","v":29715,"vw":3.964507},{"c":3.96,"h":3.97,"l":3.94,"n":605,"o":3.945,"t":"2026-10-06T19:45:00Z","v":45642,"vw":3.953666},{"c":3.97,"h":3.97,"l":3.97,"n":10,"o":3.97,"t":"2026-10-06T20:00:00Z","v":40196,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-07T08:00:00Z","v":100,"vw":3.98},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-07T12:15:00Z","v":100,"vw":3.91},{"c":3.88,"h":3.96,"l":3.832,"n":145,"o":3.9,"t":"2026-10-07T13:30:00Z","v":17190,"vw":3.877191},{"c":3.9,"h":3.9,"l":3.84,"n":91,"o":3.86,"t":"2026-10-07T13:45:00Z","v":16724,"vw":3.870305},{"c":3.925,"h":3.93,"l":3.9,"n":88,"o":3.9,"t":"2026-10-07T14:00:00Z","v":20614,"vw":3.910049},{"c":3.87,"h":3.925,"l":3.865,"n":147,"o":3.925,"t":"2026-10-07T14:15:00Z","v":11440,"vw":3.895234},{"c":3.86,"h":3.905,"l":3.86,"n":220,"o":3.88,"t":"2026-10-07T14:30:00Z","v":24332,"vw":3.886655},{"c":3.845,"h":3.855,"l":3.825,"n":331,"o":3.855,"t":"2026-10-07T14:45:00Z","v":25354,"vw":3.838903},{"c":3.845,"h":3.85,"l":3.83,"n":208,"o":3.85,"t":"2026-10-07T15:00:00Z","v":18444,"vw":3.8365},{"c":3.84,"h":3.85,"l":3.83,"n":167,"o":3.85,"t":"2026-10-07T15:15:00Z","v":15287,"vw":3.837606},{"c":3.815,"h":3.845,"l":3.81,"n":298,"o":3.835,"t":"2026-10-07T15:30:00Z","v":45314,"vw":3.830745},{"c":3.825,"h":3.83,"l":3.81,"n":183,"o":3.815,"t":"2026-10-07T15:45:00Z","v":13374,"vw":3.818323},{"c":3.835,"h":3.84,"l":3.81,"n":152,"o":3.825,"t":"2026-10-07T16:00:00Z","v":18200,"vw":3.827544},{"c":3.835,"h":3.84,"l":3.835,"n":178,"o":3.84,"t":"2026-10-07T16:15:00Z","v":8484,"vw":3.836587},{"c":3.85,"h":3.85,"l":3.835,"n":133,"o":3.84,"t":"2026-10-07T16:30:00Z","v":18038,"vw":3.842598},{"c":3.835,"h":3.85,"l":3.835,"n":110,"o":3.85,"t":"2026-10-07T16:45:00Z","v":12906,"vw":3.842062},{"c":3.845,"h":3.852,"l":3.83,"n":227,"o":3.835,"t":"2026-10-07T17:00:00Z","v":25497,"vw":3.845187},{"c":3.835,"h":3.855,"l":3.83,"n":217,"o":3.845,"t":"2026-10-07T17:15:00Z","v":19841,"vw":3.844991},{"c":3.832,"h":3.845,"l":3.83,"n":114,"o":3.83,"t":"2026-10-07T17:30:00Z","v":12957,"vw":3.837653},{"c":3.85,"h":3.855,"l":3.83,"n":146,"o":3.835,"t":"2026-10-07T17:45:00Z","v":14013,"vw":3.844702},{"c":3.855,"h":3.87,"l":3.85,"n":197,"o":3.85,"t":"2026-10-07T18:00:00Z","v":18129,"vw":3.85625},{"c":3.85,"h":3.86,"l":3.85,"n":78,"o":3.855,"t":"2026-10-07T18:15:00Z","v":10883,"vw":3.855482},{"c":3.855,"h":3.86,"l":3.85,"n":132,"o":3.86,"t":"2026-10-07T18:30:00Z","v":13884,"vw":3.857631},{"c":3.86,"h":3.86,"l":3.85,"n":223,"o":3.86,"t":"2026-10-07T18:45:00Z","v":14159,"vw":3.855907},{"c":3.875,"h":3.88,"l":3.85,"n":329,"o":3.855,"t":"2026-10-07T19:00:00Z","v":29705,"vw":3.862325},{"c":3.91,"h":3.92,"l":3.875,"n":536,"o":3.875,"t":"2026-10-07T19:15:00Z","v":56396,"vw":3.897051},{"c":3.915,"h":3.92,"l":3.9,"n":237,"o":3.91,"t":"2026-10-07T19:30:00Z","v":25234,"vw":3.910223},{"c":3.915,"h":3.94,"l":3.9,"n":928,"o":3.915,"t":"2026-10-07T19:45:00Z","v":83585,"vw":3.918406},{"c":3.92,"h":3.92,"l":3.92,"n":14,"o":3.92,"t":"2026-10-07T20:00:00Z","v":60198,"vw":3.92},{"c":3.79,"h":3.84,"l":3.77,"n":51,"o":3.84,"t":"2026-10-08T13:30:00Z","v":17452,"vw":3.827599},{"c":3.85,"h":3.85,"l":3.82,"n":234,"o":3.82,"t":"2026-10-08T13:45:00Z","v":6989,"vw":3.825659},{"c":3.835,"h":3.85,"l":3.82,"n":104,"o":3.84,"t":"2026-10-08T14:00:00Z","v":7747,"vw":3.841388},{"c":3.84,"h":3.85,"l":3.83,"n":33,"o":3.84,"t":"2026-10-08T14:15:00Z","v":2328,"vw":3.835503},{"c":3.825,"h":3.84,"l":3.82,"n":76,"o":3.84,"t":"2026-10-08T14:30:00Z","v":8536,"vw":3.830442},{"c":3.825,"h":3.83,"l":3.82,"n":36,"o":3.83,"t":"2026-10-08T14:45:00Z","v":2658,"vw":3.825021},{"c":3.8122,"h":3.82,"l":3.8122,"n":31,"o":3.82,"t":"2026-10-08T15:00:00Z","v":1703,"vw":3.817871},{"c":3.815,"h":3.815,"l":3.8,"n":142,"o":3.81,"t":"2026-10-08T15:15:00Z","v":11038,"vw":3.807943},{"c":3.81,"h":3.81,"l":3.79,"n":63,"o":3.81,"t":"2026-10-08T15:30:00Z","v":5212,"vw":3.801556},{"c":3.81,"h":3.82,"l":3.805,"n":72,"o":3.81,"t":"2026-10-08T15:45:00Z","v":4283,"vw":3.811736},{"c":3.81,"h":3.82,"l":3.81,"n":94,"o":3.815,"t":"2026-10-08T16:00:00Z","v":4913,"vw":3.815108},{"c":3.83,"h":3.86,"l":3.805,"n":140,"o":3.805,"t":"2026-10-08T16:15:00Z","v":8053,"vw":3.834928},{"c":3.825,"h":3.83,"l":3.81,"n":79,"o":3.83,"t":"2026-10-08T16:30:00Z","v":5161,"vw":3.819375},{"c":3.84,"h":3.84,"l":3.815,"n":89,"o":3.825,"t":"2026-10-08T16:45:00Z","v":9132,"vw":3.825215},{"c":3.87,"h":3.87,"l":3.81,"n":392,"o":3.83,"t":"2026-10-08T17:00:00Z","v":49065,"vw":3.840051},{"c":3.82,"h":3.87,"l":3.82,"n":198,"o":3.865,"t":"2026-10-08T17:15:00Z","v":15011,"vw":3.848247},{"c":3.84,"h":3.84,"l":3.82,"n":87,"o":3.82,"t":"2026-10-08T17:30:00Z","v":5682,"vw":3.823759},{"c":3.87,"h":3.87,"l":3.83,"n":169,"o":3.85,"t":"2026-10-08T17:45:00Z","v":26292,"vw":3.852546},{"c":3.87,"h":3.87,"l":3.865,"n":61,"o":3.865,"t":"2026-10-08T18:00:00Z","v":3688,"vw":3.866725},{"c":3.86,"h":3.87,"l":3.855,"n":138,"o":3.87,"t":"2026-10-08T18:15:00Z","v":8842,"vw":3.861374},{"c":3.855,"h":3.86,"l":3.85,"n":81,"o":3.855,"t":"2026-10-08T18:30:00Z","v":6377,"vw":3.851999},{"c":3.855,"h":3.86,"l":3.855,"n":75,"o":3.855,"t":"2026-10-08T18:45:00Z","v":3848,"vw":3.855219},{"c":3.87,"h":3.8716,"l":3.86,"n":121,"o":3.86,"t":"2026-10-08T19:00:00Z","v":9549,"vw":3.865421},{"c":3.875,"h":3.88,"l":3.86,"n":156,"o":3.865,"t":"2026-10-08T19:15:00Z","v":12783,"vw":3.871166},{"c":3.845,"h":3.88,"l":3.845,"n":172,"o":3.88,"t":"2026-10-08T19:30:00Z","v":13816,"vw":3.859711},{"c":3.91,"h":3.92,"l":3.835,"n":871,"o":3.845,"t":"2026-10-08T19:45:00Z","v":85834,"vw":3.886854},{"c":3.9,"h":3.9,"l":3.9,"n":19,"o":3.9,"t":"2026-10-08T20:00:00Z","v":288107,"vw":3.9},{"c":4.0841,"h":4.0841,"l":4.0841,"n":1,"o":4.0841,"t":"2026-10-09T12:00:00Z","v":100,"vw":4.0841},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-09T12:45:00Z","v":150,"vw":3.95},{"c":3.816,"h":3.92,"l":3.792,"n":126,"o":3.92,"t":"2026-10-09T13:30:00Z","v":22284,"vw":3.870743},{"c":3.825,"h":3.83,"l":3.795,"n":103,"o":3.816,"t":"2026-10-09T13:45:00Z","v":9819,"vw":3.815631},{"c":3.84,"h":3.852,"l":3.83,"n":108,"o":3.83,"t":"2026-10-09T14:00:00Z","v":7625,"vw":3.844677},{"c":3.835,"h":3.85,"l":3.83,"n":31,"o":3.83,"t":"2026-10-09T14:15:00Z","v":1640,"vw":3.83994},{"c":3.805,"h":3.86,"l":3.77,"n":599,"o":3.83,"t":"2026-10-09T14:30:00Z","v":73751,"vw":3.824617},{"c":3.805,"h":3.81,"l":3.805,"n":55,"o":3.805,"t":"2026-10-09T14:45:00Z","v":3281,"vw":3.805536},{"c":3.79,"h":3.81,"l":3.79,"n":100,"o":3.805,"t":"2026-10-09T15:00:00Z","v":10891,"vw":3.800788},{"c":3.78,"h":3.8,"l":3.78,"n":137,"o":3.795,"t":"2026-10-09T15:15:00Z","v":9744,"vw":3.790586},{"c":3.775,"h":3.785,"l":3.77,"n":55,"o":3.782,"t":"2026-10-09T15:30:00Z","v":4073,"vw":3.77716},{"c":3.785,"h":3.79,"l":3.765,"n":171,"o":3.77,"t":"2026-10-09T15:45:00Z","v":24822,"vw":3.771531},{"c":3.77,"h":3.795,"l":3.76,"n":128,"o":3.785,"t":"2026-10-09T16:00:00Z","v":38487,"vw":3.788633},{"c":3.755,"h":3.765,"l":3.755,"n":54,"o":3.765,"t":"2026-10-09T16:15:00Z","v":3896,"vw":3.758713},{"c":3.76,"h":3.765,"l":3.7539,"n":59,"o":3.755,"t":"2026-10-09T16:30:00Z","v":6555,"vw":3.756969},{"c":3.74,"h":3.76,"l":3.74,"n":101,"o":3.755,"t":"2026-10-09T16:45:00Z","v":10181,"vw":3.749258},{"c":3.722,"h":3.755,"l":3.72,"n":175,"o":3.74,"t":"2026-10-09T17:00:00Z","v":18083,"vw":3.737094},{"c":3.715,"h":3.735,"l":3.715,"n":98,"o":3.72,"t":"2026-10-09T17:15:00Z","v":12501,"vw":3.726268},{"c":3.715,"h":3.72,"l":3.7141,"n":98,"o":3.715,"t":"2026-10-09T17:30:00Z","v":8808,"vw":3.717386},{"c":3.715,"h":3.72,"l":3.705,"n":93,"o":3.72,"t":"2026-10-09T17:45:00Z","v":7227,"vw":3.711305},{"c":3.705,"h":3.7188,"l":3.7,"n":138,"o":3.711,"t":"2026-10-09T18:00:00Z","v":8091,"vw":3.70885},{"c":3.735,"h":3.74,"l":3.695,"n":258,"o":3.7,"t":"2026-10-09T18:15:00Z","v":40660,"vw":3.703097},{"c":3.715,"h":3.74,"l":3.715,"n":106,"o":3.735,"t":"2026-10-09T18:30:00Z","v":8233,"vw":3.729242},{"c":3.725,"h":3.74,"l":3.72,"n":185,"o":3.72,"t":"2026-10-09T18:45:00Z","v":13158,"vw":3.730752},{"c":3.72,"h":3.73,"l":3.72,"n":101,"o":3.72,"t":"2026-10-09T19:00:00Z","v":5174,"vw":3.723252},{"c":3.715,"h":3.72,"l":3.71,"n":126,"o":3.72,"t":"2026-10-09T19:15:00Z","v":7607,"vw":3.715825},{"c":3.735,"h":3.74,"l":3.715,"n":147,"o":3.715,"t":"2026-10-09T19:30:00Z","v":10929,"vw":3.723509},{"c":3.71,"h":3.74,"l":3.7,"n":835,"o":3.73,"t":"2026-10-09T19:45:00Z","v":76462,"vw":3.712068},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-10-09T20:00:00Z","v":46851,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-09T23:00:00Z","v":300,"vw":3.71},{"c":3.6,"h":3.7,"l":3.58,"n":298,"o":3.7,"t":"2026-10-12T13:30:00Z","v":47517,"vw":3.638974},{"c":3.606,"h":3.63,"l":3.59,"n":303,"o":3.601,"t":"2026-10-12T13:45:00Z","v":33201,"vw":3.607244},{"c":3.625,"h":3.625,"l":3.6,"n":86,"o":3.61,"t":"2026-10-12T14:00:00Z","v":12489,"vw":3.616883},{"c":3.64,"h":3.65,"l":3.625,"n":111,"o":3.625,"t":"2026-10-12T14:15:00Z","v":12729,"vw":3.636523},{"c":3.635,"h":3.64,"l":3.63,"n":63,"o":3.63,"t":"2026-10-12T14:30:00Z","v":3778,"vw":3.635678},{"c":3.65,"h":3.659,"l":3.635,"n":126,"o":3.635,"t":"2026-10-12T14:45:00Z","v":21658,"vw":3.643903},{"c":3.63,"h":3.65,"l":3.61,"n":131,"o":3.65,"t":"2026-10-12T15:00:00Z","v":14160,"vw":3.627753},{"c":3.645,"h":3.65,"l":3.625,"n":162,"o":3.63,"t":"2026-10-12T15:15:00Z","v":13174,"vw":3.637049},{"c":3.65,"h":3.65,"l":3.64,"n":19,"o":3.645,"t":"2026-10-12T15:30:00Z","v":924,"vw":3.648125},{"c":3.62,"h":3.65,"l":3.615,"n":73,"o":3.65,"t":"2026-10-12T15:45:00Z","v":5628,"vw":3.628964},{"c":3.63,"h":3.64,"l":3.61,"n":151,"o":3.62,"t":"2026-10-12T16:15:00Z","v":12746,"vw":3.623955},{"c":3.615,"h":3.635,"l":3.6,"n":128,"o":3.635,"t":"2026-10-12T16:30:00Z","v":16195,"vw":3.620078},{"c":3.62,"h":3.62,"l":3.61,"n":82,"o":3.615,"t":"2026-10-12T16:45:00Z","v":2908,"vw":3.615451},{"c":3.61,"h":3.62,"l":3.61,"n":86,"o":3.615,"t":"2026-10-12T17:00:00Z","v":5105,"vw":3.611456},{"c":3.625,"h":3.63,"l":3.61,"n":161,"o":3.615,"t":"2026-10-12T17:15:00Z","v":20888,"vw":3.619647},{"c":3.615,"h":3.63,"l":3.6,"n":138,"o":3.63,"t":"2026-10-12T17:30:00Z","v":12862,"vw":3.61414},{"c":3.615,"h":3.62,"l":3.605,"n":142,"o":3.615,"t":"2026-10-12T17:45:00Z","v":8329,"vw":3.612539},{"c":3.615,"h":3.63,"l":3.615,"n":147,"o":3.615,"t":"2026-10-12T18:00:00Z","v":9999,"vw":3.619646},{"c":3.6189,"h":3.62,"l":3.61,"n":74,"o":3.62,"t":"2026-10-12T18:15:00Z","v":5548,"vw":3.613082},{"c":3.62,"h":3.62,"l":3.61,"n":130,"o":3.615,"t":"2026-10-12T18:30:00Z","v":12763,"vw":3.615824},{"c":3.605,"h":3.62,"l":3.6,"n":192,"o":3.62,"t":"2026-10-12T18:45:00Z","v":26794,"vw":3.609597},{"c":3.605,"h":3.61,"l":3.595,"n":131,"o":3.605,"t":"2026-10-12T19:00:00Z","v":11686,"vw":3.600735},{"c":3.595,"h":3.61,"l":3.595,"n":202,"o":3.61,"t":"2026-10-12T19:15:00Z","v":13842,"vw":3.601502},{"c":3.63,"h":3.63,"l":3.59,"n":204,"o":3.595,"t":"2026-10-12T19:30:00Z","v":18220,"vw":3.608817},{"c":3.61,"h":3.645,"l":3.585,"n":819,"o":3.635,"t":"2026-10-12T19:45:00Z","v":69728,"vw":3.610041},{"c":3.61,"h":3.61,"l":3.61,"n":7,"o":3.61,"t":"2026-10-12T20:00:00Z","v":65016,"vw":3.61},{"c":3.5932,"h":3.5932,"l":3.5932,"n":1,"o":3.5932,"t":"2026-10-13T12:45:00Z","v":400,"vw":3.5932},{"c":3.63,"h":3.65,"l":3.57,"n":194,"o":3.65,"t":"2026-10-13T13:30:00Z","v":21568,"vw":3.629606},{"c":3.62,"h":3.66,"l":3.62,"n":108,"o":3.625,"t":"2026-10-13T13:45:00Z","v":7218,"vw":3.634534},{"c":3.6,"h":3.63,"l":3.6,"n":65,"o":3.61,"t":"2026-10-13T14:00:00Z","v":7436,"vw":3.610151},{"c":3.57,"h":3.59,"l":3.56,"n":219,"o":3.59,"t":"2026-10-13T14:15:00Z","v":19192,"vw":3.577112},{"c":3.625,"h":3.63,"l":3.56,"n":345,"o":3.565,"t":"2026-10-13T14:30:00Z","v":35840,"vw":3.585845},{"c":3.605,"h":3.62,"l":3.605,"n":69,"o":3.62,"t":"2026-10-13T14:45:00Z","v":3819,"vw":3.615013},{"c":3.582,"h":3.6,"l":3.58,"n":142,"o":3.6,"t":"2026-10-13T15:00:00Z","v":9938,"vw":3.587272},{"c":3.55,"h":3.585,"l":3.55,"n":172,"o":3.58,"t":"2026-10-13T15:15:00Z","v":24891,"vw":3.566843},{"c":3.535,"h":3.555,"l":3.53,"n":151,"o":3.555,"t":"2026-10-13T15:30:00Z","v":11868,"vw":3.541624},{"c":3.535,"h":3.54,"l":3.51,"n":209,"o":3.535,"t":"2026-10-13T15:45:00Z","v":23968,"vw":3.518837},{"c":3.52,"h":3.535,"l":3.52,"n":120,"o":3.535,"t":"2026-10-13T16:00:00Z","v":7834,"vw":3.525555},{"c":3.535,"h":3.535,"l":3.52,"n":126,"o":3.53,"t":"2026-10-13T16:15:00Z","v":9186,"vw":3.528239},{"c":3.545,"h":3.55,"l":3.53,"n":141,"o":3.53,"t":"2026-10-13T16:30:00Z","v":19493,"vw":3.538855},{"c":3.535,"h":3.555,"l":3.535,"n":207,"o":3.545,"t":"2026-10-13T16:45:00Z","v":14075,"vw":3.545656},{"c":3.525,"h":3.53,"l":3.52,"n":91,"o":3.53,"t":"2026-10-13T17:00:00Z","v":5013,"vw":3.526287},{"c":3.515,"h":3.53,"l":3.51,"n":117,"o":3.53,"t":"2026-10-13T17:15:00Z","v":10190,"vw":3.51704},{"c":3.515,"h":3.52,"l":3.51,"n":127,"o":3.511,"t":"2026-10-13T17:30:00Z","v":9346,"vw":3.518328},{"c":3.515,"h":3.52,"l":3.495,"n":400,"o":3.515,"t":"2026-10-13T17:45:00Z","v":38401,"vw":3.503839},{"c":3.53,"h":3.54,"l":3.515,"n":220,"o":3.52,"t":"2026-10-13T18:00:00Z","v":13584,"vw":3.522963},{"c":3.53,"h":3.53,"l":3.52,"n":191,"o":3.525,"t":"2026-10-13T18:15:00Z","v":14405,"vw":3.522607},{"c":3.53,"h":3.54,"l":3.51,"n":164,"o":3.525,"t":"2026-10-13T18:30:00Z","v":10409,"vw":3.522557},{"c":3.56,"h":3.56,"l":3.53,"n":176,"o":3.53,"t":"2026-10-13T18:45:00Z","v":26370,"vw":3.533445},{"c":3.555,"h":3.56,"l":3.55,"n":72,"o":3.56,"t":"2026-10-13T19:00:00Z","v":12834,"vw":3.550602},{"c":3.555,"h":3.555,"l":3.55,"n":61,"o":3.55,"t":"2026-10-13T19:15:00Z","v":6893,"vw":3.551681},{"c":3.545,"h":3.56,"l":3.545,"n":104,"o":3.555,"t":"2026-10-13T19:30:00Z","v":6945,"vw":3.552916},{"c":3.525,"h":3.555,"l":3.515,"n":660,"o":3.54,"t":"2026-10-13T19:45:00Z","v":63656,"vw":3.535868},{"c":3.53,"h":3.53,"l":3.53,"n":10,"o":3.53,"t":"2026-10-13T20:00:00Z","v":74976,"vw":3.53},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-14T12:30:00Z","v":947,"vw":3.5},{"c":3.4,"h":3.48,"l":3.4,"n":132,"o":3.48,"t":"2026-10-14T13:30:00Z","v":43771,"vw":3.454073},{"c":3.41,"h":3.45,"l":3.405,"n":167,"o":3.405,"t":"2026-10-14T13:45:00Z","v":16200,"vw":3.429325},{"c":3.405,"h":3.421,"l":3.38,"n":144,"o":3.41,"t":"2026-10-14T14:00:00Z","v":12800,"vw":3.409699},{"c":3.425,"h":3.43,"l":3.4,"n":146,"o":3.405,"t":"2026-10-14T14:15:00Z","v":13586,"vw":3.413786},{"c":3.44,"h":3.44,"l":3.425,"n":116,"o":3.43,"t":"2026-10-14T14:30:00Z","v":7944,"vw":3.4311},{"c":3.415,"h":3.44,"l":3.41,"n":91,"o":3.44,"t":"2026-10-14T14:45:00Z","v":4714,"vw":3.428841},{"c":3.39,"h":3.41,"l":3.38,"n":145,"o":3.41,"t":"2026-10-14T15:00:00Z","v":17709,"vw":3.394734},{"c":3.382,"h":3.395,"l":3.38,"n":68,"o":3.395,"t":"2026-10-14T15:15:00Z","v":6389,"vw":3.388691},{"c":3.37,"h":3.385,"l":3.36,"n":105,"o":3.385,"t":"2026-10-14T15:30:00Z","v":7778,"vw":3.370966},{"c":3.36,"h":3.38,"l":3.355,"n":154,"o":3.365,"t":"2026-10-14T15:45:00Z","v":17674,"vw":3.36797},{"c":3.35,"h":3.37,"l":3.335,"n":200,"o":3.36,"t":"2026-10-14T16:00:00Z","v":36539,"vw":3.352274},{"c":3.35,"h":3.355,"l":3.34,"n":96,"o":3.3501,"t":"2026-10-14T16:15:00Z","v":24049,"vw":3.349128},{"c":3.345,"h":3.355,"l":3.34,"n":114,"o":3.35,"t":"2026-10-14T16:30:00Z","v":9706,"vw":3.348227},{"c":3.35,"h":3.35,"l":3.34,"n":72,"o":3.35,"t":"2026-10-14T16:45:00Z","v":7236,"vw":3.345653},{"c":3.332,"h":3.36,"l":3.33,"n":204,"o":3.345,"t":"2026-10-14T17:00:00Z","v":25367,"vw":3.344088},{"c":3.305,"h":3.33,"l":3.305,"n":185,"o":3.33,"t":"2026-10-14T17:15:00Z","v":15791,"vw":3.317669},{"c":3.32,"h":3.32,"l":3.29,"n":208,"o":3.305,"t":"2026-10-14T17:30:00Z","v":19772,"vw":3.301991},{"c":3.295,"h":3.315,"l":3.29,"n":180,"o":3.315,"t":"2026-10-14T17:45:00Z","v":17027,"vw":3.302191},{"c":3.3,"h":3.3,"l":3.27,"n":266,"o":3.3,"t":"2026-10-14T18:00:00Z","v":62902,"vw":3.284452},{"c":3.33,"h":3.33,"l":3.3,"n":139,"o":3.3,"t":"2026-10-14T18:15:00Z","v":32636,"vw":3.311055},{"c":3.315,"h":3.33,"l":3.305,"n":175,"o":3.33,"t":"2026-10-14T18:30:00Z","v":16623,"vw":3.318906},{"c":3.34,"h":3.345,"l":3.305,"n":214,"o":3.3151,"t":"2026-10-14T18:45:00Z","v":37246,"vw":3.315875},{"c":3.37,"h":3.385,"l":3.335,"n":260,"o":3.34,"t":"2026-10-14T19:00:00Z","v":20606,"vw":3.360674},{"c":3.4,"h":3.405,"l":3.365,"n":349,"o":3.365,"t":"2026-10-14T19:15:00Z","v":33746,"vw":3.379736},{"c":3.405,"h":3.415,"l":3.4,"n":281,"o":3.4,"t":"2026-10-14T19:30:00Z","v":25772,"vw":3.406803},{"c":3.45,"h":3.45,"l":3.4,"n":1019,"o":3.405,"t":"2026-10-14T19:45:00Z","v":120518,"vw":3.423049},{"c":3.45,"h":3.45,"l":3.45,"n":5,"o":3.45,"t":"2026-10-14T20:00:00Z","v":81733,"vw":3.45},{"c":3.4687,"h":3.4687,"l":3.4687,"n":1,"o":3.4687,"t":"2026-10-14T23:45:00Z","v":750,"vw":3.4687},{"c":3.44,"h":3.45,"l":3.43,"n":5,"o":3.45,"t":"2026-10-15T12:30:00Z","v":1900,"vw":3.442632},{"c":3.431,"h":3.482,"l":3.426,"n":241,"o":3.48,"t":"2026-10-15T13:30:00Z","v":31457,"vw":3.456841},{"c":3.415,"h":3.435,"l":3.4,"n":355,"o":3.43,"t":"2026-10-15T13:45:00Z","v":21039,"vw":3.421254},{"c":3.47,"h":3.47,"l":3.415,"n":370,"o":3.415,"t":"2026-10-15T14:00:00Z","v":20386,"vw":3.45017},{"c":3.46,"h":3.48,"l":3.45,"n":259,"o":3.47,"t":"2026-10-15T14:15:00Z","v":12486,"vw":3.460589},{"c":3.46,"h":3.48,"l":3.45,"n":465,"o":3.46,"t":"2026-10-15T14:30:00Z","v":33656,"vw":3.46582},{"c":3.475,"h":3.48,"l":3.45,"n":229,"o":3.46,"t":"2026-10-15T14:45:00Z","v":16387,"vw":3.46728},{"c":3.505,"h":3.515,"l":3.4702,"n":322,"o":3.475,"t":"2026-10-15T15:00:00Z","v":36167,"vw":3.484223},{"c":3.475,"h":3.515,"l":3.47,"n":589,"o":3.51,"t":"2026-10-15T15:15:00Z","v":50050,"vw":3.491534},{"c":3.435,"h":3.48,"l":3.432,"n":371,"o":3.475,"t":"2026-10-15T15:30:00Z","v":38909,"vw":3.463112},{"c":3.435,"h":3.44,"l":3.42,"n":158,"o":3.435,"t":"2026-10-15T15:45:00Z","v":15075,"vw":3.429709},{"c":3.426,"h":3.455,"l":3.42,"n":252,"o":3.45,"t":"2026-10-15T16:00:00Z","v":55355,"vw":3.434368},{"c":3.42,"h":3.43,"l":3.42,"n":97,"o":3.425,"t":"2026-10-15T16:15:00Z","v":13206,"vw":3.424416},{"c":3.42,"h":3.435,"l":3.41,"n":188,"o":3.422,"t":"2026-10-15T16:30:00Z","v":16490,"vw":3.424489},{"c":3.405,"h":3.42,"l":3.395,"n":168,"o":3.42,"t":"2026-10-15T16:45:00Z","v":13197,"vw":3.402841},{"c":3.405,"h":3.415,"l":3.4,"n":133,"o":3.405,"t":"2026-10-15T17:00:00Z","v":12690,"vw":3.406671},{"c":3.41,"h":3.41,"l":3.4,"n":112,"o":3.41,"t":"2026-10-15T17:15:00Z","v":7811,"vw":3.405431},{"c":3.41,"h":3.42,"l":3.4,"n":222,"o":3.405,"t":"2026-10-15T17:30:00Z","v":17622,"vw":3.409988},{"c":3.425,"h":3.425,"l":3.415,"n":174,"o":3.415,"t":"2026-10-15T17:45:00Z","v":23179,"vw":3.419059},{"c":3.42,"h":3.425,"l":3.41,"n":169,"o":3.425,"t":"2026-10-15T18:00:00Z","v":18566,"vw":3.418257},{"c":3.42,"h":3.42,"l":3.41,"n":115,"o":3.42,"t":"2026-10-15T18:15:00Z","v":9725,"vw":3.415509},{"c":3.425,"h":3.43,"l":3.415,"n":198,"o":3.42,"t":"2026-10-15T18:30:00Z","v":15052,"vw":3.422741},{"c":3.45,"h":3.45,"l":3.425,"n":189,"o":3.425,"t":"2026-10-15T18:45:00Z","v":8838,"vw":3.437806},{"c":3.465,"h":3.47,"l":3.45,"n":160,"o":3.455,"t":"2026-10-15T19:00:00Z","v":8822,"vw":3.459359},{"c":3.475,"h":3.49,"l":3.465,"n":192,"o":3.47,"t":"2026-10-15T19:15:00Z","v":21510,"vw":3.472153},{"c":3.495,"h":3.495,"l":3.465,"n":299,"o":3.47,"t":"2026-10-15T19:30:00Z","v":23144,"vw":3.473689},{"c":3.48,"h":3.5,"l":3.46,"n":969,"o":3.49,"t":"2026-10-15T19:45:00Z","v":99447,"vw":3.480893},{"c":3.48,"h":3.48,"l":3.48,"n":5,"o":3.48,"t":"2026-10-15T20:00:00Z","v":81617,"vw":3.48},{"c":3.49,"h":3.5587,"l":3.43,"n":408,"o":3.49,"t":"2026-10-16T13:30:00Z","v":44123,"vw":3.468983},{"c":3.475,"h":3.485,"l":3.465,"n":134,"o":3.4801,"t":"2026-10-16T13:45:00Z","v":8640,"vw":3.474347},{"c":3.455,"h":3.5,"l":3.455,"n":255,"o":3.475,"t":"2026-10-16T14:00:00Z","v":14190,"vw":3.477701},{"c":3.465,"h":3.465,"l":3.455,"n":123,"o":3.455,"t":"2026-10-16T14:15:00Z","v":7668,"vw":3.459297},{"c":3.445,"h":3.47,"l":3.445,"n":76,"o":3.46,"t":"2026-10-16T14:30:00Z","v":4689,"vw":3.457805},{"c":3.46,"h":3.465,"l":3.445,"n":126,"o":3.445,"t":"2026-10-16T14:45:00Z","v":8770,"vw":3.453152},{"c":3.445,"h":3.455,"l":3.43,"n":222,"o":3.455,"t":"2026-10-16T15:00:00Z","v":21344,"vw":3.445992},{"c":3.485,"h":3.485,"l":3.45,"n":271,"o":3.45,"t":"2026-10-16T15:15:00Z","v":33384,"vw":3.475545},{"c":3.48,"h":3.495,"l":3.475,"n":127,"o":3.48,"t":"2026-10-16T15:30:00Z","v":9916,"vw":3.48157},{"c":3.45,"h":3.485,"l":3.45,"n":161,"o":3.48,"t":"2026-10-16T15:45:00Z","v":12223,"vw":3.466426},{"c":3.445,"h":3.465,"l":3.445,"n":177,"o":3.45,"t":"2026-10-16T16:00:00Z","v":13101,"vw":3.454048},{"c":3.445,"h":3.46,"l":3.441,"n":99,"o":3.45,"t":"2026-10-16T16:15:00Z","v":8228,"vw":3.449486},{"c":3.435,"h":3.445,"l":3.435,"n":69,"o":3.445,"t":"2026-10-16T16:30:00Z","v":4176,"vw":3.438978},{"c":3.45,"h":3.455,"l":3.42,"n":565,"o":3.44,"t":"2026-10-16T16:45:00Z","v":63439,"vw":3.439336},{"c":3.4,"h":3.445,"l":3.4,"n":171,"o":3.445,"t":"2026-10-16T17:00:00Z","v":14919,"vw":3.425328},{"c":3.39,"h":3.4,"l":3.385,"n":129,"o":3.4,"t":"2026-10-16T17:15:00Z","v":11658,"vw":3.393494},{"c":3.415,"h":3.415,"l":3.39,"n":230,"o":3.3978,"t":"2026-10-16T17:30:00Z","v":18475,"vw":3.397366},{"c":3.395,"h":3.415,"l":3.39,"n":145,"o":3.415,"t":"2026-10-16T17:45:00Z","v":8038,"vw":3.397658},{"c":3.395,"h":3.395,"l":3.375,"n":216,"o":3.395,"t":"2026-10-16T18:00:00Z","v":18400,"vw":3.386133},{"c":3.39,"h":3.4,"l":3.38,"n":209,"o":3.4,"t":"2026-10-16T18:15:00Z","v":21951,"vw":3.393225},{"c":3.415,"h":3.425,"l":3.395,"n":194,"o":3.395,"t":"2026-10-16T18:30:00Z","v":23042,"vw":3.416008},{"c":3.435,"h":3.44,"l":3.42,"n":91,"o":3.42,"t":"2026-10-16T18:45:00Z","v":11360,"vw":3.426727},{"c":3.43,"h":3.4399,"l":3.415,"n":196,"o":3.435,"t":"2026-10-16T19:00:00Z","v":17620,"vw":3.428057},{"c":3.415,"h":3.43,"l":3.415,"n":112,"o":3.42,"t":"2026-10-16T19:15:00Z","v":6629,"vw":3.421121},{"c":3.395,"h":3.42,"l":3.395,"n":253,"o":3.415,"t":"2026-10-16T19:30:00Z","v":24215,"vw":3.406574},{"c":3.46,"h":3.46,"l":3.395,"n":852,"o":3.395,"t":"2026-10-16T19:45:00Z","v":110468,"vw":3.435682},{"c":3.46,"h":3.46,"l":3.46,"n":10,"o":3.46,"t":"2026-10-16T20:00:00Z","v":76591,"vw":3.46},{"c":3.34,"h":3.515,"l":3.33,"n":271,"o":3.47,"t":"2026-10-19T13:30:00Z","v":34368,"vw":3.396465},{"c":3.345,"h":3.355,"l":3.325,"n":252,"o":3.33,"t":"2026-10-19T13:45:00Z","v":33787,"vw":3.343053},{"c":3.35,"h":3.365,"l":3.345,"n":184,"o":3.35,"t":"2026-10-19T14:00:00Z","v":15415,"vw":3.356487},{"c":3.35,"h":3.375,"l":3.34,"n":242,"o":3.36,"t":"2026-10-19T14:15:00Z","v":21292,"vw":3.35837},{"c":3.355,"h":3.355,"l":3.34,"n":114,"o":3.35,"t":"2026-10-19T14:30:00Z","v":7023,"vw":3.348251},{"c":3.345,"h":3.365,"l":3.345,"n":219,"o":3.36,"t":"2026-10-19T14:45:00Z","v":21248,"vw":3.357397},{"c":3.345,"h":3.355,"l":3.34,"n":176,"o":3.345,"t":"2026-10-19T15:00:00Z","v":13149,"vw":3.348},{"c":3.36,"h":3.365,"l":3.34,"n":170,"o":3.345,"t":"2026-10-19T15:15:00Z","v":19371,"vw":3.355356},{"c":3.355,"h":3.355,"l":3.35,"n":85,"o":3.355,"t":"2026-10-19T15:30:00Z","v":4319,"vw":3.350861},{"c":3.35,"h":3.36,"l":3.35,"n":171,"o":3.355,"t":"2026-10-19T15:45:00Z","v":11911,"vw":3.35795},{"c":3.33,"h":3.35,"l":3.33,"n":192,"o":3.35,"t":"2026-10-19T16:00:00Z","v":30351,"vw":3.343882},{"c":3.345,"h":3.345,"l":3.335,"n":62,"o":3.34,"t":"2026-10-19T16:15:00Z","v":4373,"vw":3.34},{"c":3.345,"h":3.345,"l":3.335,"n":132,"o":3.345,"t":"2026-10-19T16:30:00Z","v":15436,"vw":3.341161},{"c":3.335,"h":3.345,"l":3.335,"n":81,"o":3.345,"t":"2026-10-19T16:45:00Z","v":5427,"vw":3.339681},{"c":3.342,"h":3.35,"l":3.32,"n":192,"o":3.34,"t":"2026-10-19T17:00:00Z","v":20510,"vw":3.334665},{"c":3.345,"h":3.35,"l":3.345,"n":46,"o":3.35,"t":"2026-10-19T17:15:00Z","v":2497,"vw":3.347498},{"c":3.375,"h":3.38,"l":3.345,"n":230,"o":3.345,"t":"2026-10-19T17:30:00Z","v":23396,"vw":3.362283},{"c":3.355,"h":3.37,"l":3.35,"n":58,"o":3.37,"t":"2026-10-19T17:45:00Z","v":8396,"vw":3.365926},{"c":3.365,"h":3.37,"l":3.35,"n":96,"o":3.35,"t":"2026-10-19T18:00:00Z","v":8378,"vw":3.363516},{"c":3.375,"h":3.38,"l":3.37,"n":113,"o":3.37,"t":"2026-10-19T18:15:00Z","v":7736,"vw":3.372448},{"c":3.415,"h":3.415,"l":3.36,"n":193,"o":3.375,"t":"2026-10-19T18:30:00Z","v":24230,"vw":3.375558},{"c":3.395,"h":3.42,"l":3.39,"n":246,"o":3.415,"t":"2026-10-19T18:45:00Z","v":26234,"vw":3.408694},{"c":3.395,"h":3.395,"l":3.39,"n":232,"o":3.395,"t":"2026-10-19T19:00:00Z","v":20390,"vw":3.390329},{"c":3.41,"h":3.41,"l":3.3901,"n":201,"o":3.3901,"t":"2026-10-19T19:15:00Z","v":18201,"vw":3.402987},{"c":3.43,"h":3.43,"l":3.415,"n":322,"o":3.42,"t":"2026-10-19T19:30:00Z","v":23300,"vw":3.422751},{"c":3.42,"h":3.445,"l":3.41,"n":1045,"o":3.43,"t":"2026-10-19T19:45:00Z","v":107834,"vw":3.426227},{"c":3.42,"h":3.42,"l":3.42,"n":16,"o":3.42,"t":"2026-10-19T20:00:00Z","v":77841,"vw":3.42},{"c":3.42,"h":3.431,"l":3.395,"n":153,"o":3.42,"t":"2026-10-20T13:30:00Z","v":12703,"vw":3.418278},{"c":3.43,"h":3.455,"l":3.416,"n":264,"o":3.416,"t":"2026-10-20T13:45:00Z","v":21037,"vw":3.437712},{"c":3.4,"h":3.44,"l":3.4,"n":94,"o":3.44,"t":"2026-10-20T14:00:00Z","v":5608,"vw":3.416213},{"c":3.48,"h":3.48,"l":3.4,"n":222,"o":3.4,"t":"2026-10-20T14:15:00Z","v":10242,"vw":3.433336},{"c":3.475,"h":3.5,"l":3.455,"n":214,"o":3.485,"t":"2026-10-20T14:30:00Z","v":13162,"vw":3.472019},{"c":3.48,"h":3.49,"l":3.475,"n":171,"o":3.48,"t":"2026-10-20T14:45:00Z","v":10917,"vw":3.480166},{"c":3.44,"h":3.49,"l":3.435,"n":299,"o":3.48,"t":"2026-10-20T15:00:00Z","v":18859,"vw":3.462374},{"c":3.46,"h":3.465,"l":3.445,"n":272,"o":3.45,"t":"2026-10-20T15:15:00Z","v":18866,"vw":3.452991},{"c":3.455,"h":3.465,"l":3.43,"n":494,"o":3.46,"t":"2026-10-20T15:30:00Z","v":56682,"vw":3.44755},{"c":3.43,"h":3.46,"l":3.43,"n":261,"o":3.455,"t":"2026-10-20T15:45:00Z","v":21134,"vw":3.446391},{"c":3.425,"h":3.435,"l":3.41,"n":614,"o":3.431,"t":"2026-10-20T16:00:00Z","v":65278,"vw":3.419132},{"c":3.415,"h":3.425,"l":3.4,"n":272,"o":3.425,"t":"2026-10-20T16:15:00Z","v":25531,"vw":3.412384},{"c":3.405,"h":3.425,"l":3.405,"n":319,"o":3.42,"t":"2026-10-20T16:30:00Z","v":19031,"vw":3.41439},{"c":3.4,"h":3.425,"l":3.4,"n":231,"o":3.41,"t":"2026-10-20T16:45:00Z","v":23880,"vw":3.412449},{"c":3.415,"h":3.415,"l":3.405,"n":154,"o":3.405,"t":"2026-10-20T17:00:00Z","v":12764,"vw":3.408059},{"c":3.415,"h":3.425,"l":3.41,"n":166,"o":3.415,"t":"2026-10-20T17:15:00Z","v":16330,"vw":3.417193},{"c":3.405,"h":3.425,"l":3.4,"n":307,"o":3.415,"t":"2026-10-20T17:30:00Z","v":23828,"vw":3.418248},{"c":3.4,"h":3.415,"l":3.395,"n":235,"o":3.405,"t":"2026-10-20T17:45:00Z","v":20813,"vw":3.405854},{"c":3.405,"h":3.41,"l":3.395,"n":143,"o":3.395,"t":"2026-10-20T18:00:00Z","v":13948,"vw":3.405419},{"c":3.39,"h":3.4099,"l":3.39,"n":157,"o":3.4099,"t":"2026-10-20T18:15:00Z","v":13306,"vw":3.395539},{"c":3.365,"h":3.3886,"l":3.365,"n":85,"o":3.3886,"t":"2026-10-20T18:30:00Z","v":5893,"vw":3.375031},{"c":3.375,"h":3.38,"l":3.36,"n":278,"o":3.36,"t":"2026-10-20T18:45:00Z","v":22058,"vw":3.374101},{"c":3.375,"h":3.38,"l":3.375,"n":142,"o":3.38,"t":"2026-10-20T19:00:00Z","v":8438,"vw":3.377496},{"c":3.405,"h":3.405,"l":3.37,"n":301,"o":3.375,"t":"2026-10-20T19:15:00Z","v":29586,"vw":3.385882},{"c":3.41,"h":3.41,"l":3.385,"n":364,"o":3.4,"t":"2026-10-20T19:30:00Z","v":26104,"vw":3.394444},{"c":3.38,"h":3.41,"l":3.37,"n":967,"o":3.405,"t":"2026-10-20T19:45:00Z","v":92503,"vw":3.38556},{"c":3.39,"h":3.39,"l":3.37,"n":18,"o":3.38,"t":"2026-10-20T20:00:00Z","v":54783,"vw":3.389774},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-21T08:00:00Z","v":500,"vw":3.41},{"c":3.405,"h":3.44,"l":3.38,"n":248,"o":3.42,"t":"2026-10-21T13:30:00Z","v":33135,"vw":3.420254},{"c":3.441,"h":3.46,"l":3.405,"n":505,"o":3.405,"t":"2026-10-21T13:45:00Z","v":36588,"vw":3.439537},{"c":3.425,"h":3.456,"l":3.4,"n":425,"o":3.445,"t":"2026-10-21T14:00:00Z","v":62710,"vw":3.415899},{"c":3.435,"h":3.435,"l":3.4,"n":231,"o":3.425,"t":"2026-10-21T14:15:00Z","v":17102,"vw":3.417936},{"c":3.435,"h":3.445,"l":3.43,"n":155,"o":3.44,"t":"2026-10-21T14:30:00Z","v":7449,"vw":3.439814},{"c":3.435,"h":3.46,"l":3.425,"n":259,"o":3.435,"t":"2026-10-21T14:45:00Z","v":18162,"vw":3.442065},{"c":3.435,"h":3.435,"l":3.435,"n":58,"o":3.435,"t":"2026-10-21T15:00:00Z","v":2615,"vw":3.435},{"c":3.445,"h":3.45,"l":3.435,"n":155,"o":3.435,"t":"2026-10-21T15:15:00Z","v":7390,"vw":3.442094},{"c":3.445,"h":3.45,"l":3.445,"n":58,"o":3.445,"t":"2026-10-21T15:30:00Z","v":2698,"vw":3.445666},{"c":3.485,"h":3.485,"l":3.44,"n":287,"o":3.445,"t":"2026-10-21T15:45:00Z","v":60130,"vw":3.45646},{"c":3.495,"h":3.495,"l":3.47,"n":296,"o":3.485,"t":"2026-10-21T16:00:00Z","v":20318,"vw":3.479268},{"c":3.505,"h":3.51,"l":3.5,"n":99,"o":3.5,"t":"2026-10-21T16:15:00Z","v":4739,"vw":3.503794},{"c":3.55,"h":3.555,"l":3.505,"n":346,"o":3.505,"t":"2026-10-21T16:30:00Z","v":28341,"vw":3.532726},{"c":3.535,"h":3.545,"l":3.5312,"n":100,"o":3.54,"t":"2026-10-21T16:45:00Z","v":6495,"vw":3.538794},{"c":3.545,"h":3.545,"l":3.52,"n":181,"o":3.53,"t":"2026-10-21T17:00:00Z","v":15812,"vw":3.532955},{"c":3.53,"h":3.575,"l":3.53,"n":307,"o":3.55,"t":"2026-10-21T17:15:00Z","v":25517,"vw":3.555951},{"c":3.535,"h":3.54,"l":3.53,"n":104,"o":3.535,"t":"2026-10-21T17:30:00Z","v":10181,"vw":3.534668},{"c":3.555,"h":3.555,"l":3.54,"n":134,"o":3.54,"t":"2026-10-21T17:45:00Z","v":13364,"vw":3.546799},{"c":3.585,"h":3.59,"l":3.545,"n":417,"o":3.55,"t":"2026-10-21T18:00:00Z","v":36308,"vw":3.569786},{"c":3.585,"h":3.585,"l":3.57,"n":165,"o":3.585,"t":"2026-10-21T18:15:00Z","v":10607,"vw":3.580861},{"c":3.605,"h":3.605,"l":3.59,"n":246,"o":3.59,"t":"2026-10-21T18:30:00Z","v":22384,"vw":3.598298},{"c":3.605,"h":3.605,"l":3.58,"n":756,"o":3.605,"t":"2026-10-21T18:45:00Z","v":68313,"vw":3.596052},{"c":3.595,"h":3.625,"l":3.595,"n":502,"o":3.605,"t":"2026-10-21T19:00:00Z","v":58054,"vw":3.608727},{"c":3.615,"h":3.625,"l":3.595,"n":266,"o":3.595,"t":"2026-10-21T19:15:00Z","v":25639,"vw":3.610586},{"c":3.575,"h":3.615,"l":3.575,"n":287,"o":3.615,"t":"2026-10-21T19:30:00Z","v":25244,"vw":3.597965},{"c":3.53,"h":3.595,"l":3.52,"n":969,"o":3.58,"t":"2026-10-21T19:45:00Z","v":100626,"vw":3.555326},{"c":3.54,"h":3.54,"l":3.54,"n":7,"o":3.54,"t":"2026-10-21T20:00:00Z","v":87432,"vw":3.54},{"c":3.4991,"h":3.53,"l":3.4991,"n":4,"o":3.53,"t":"2026-10-21T23:30:00Z","v":2000,"vw":3.51455},{"c":3.49,"h":3.53,"l":3.39,"n":134,"o":3.46,"t":"2026-10-22T13:30:00Z","v":18114,"vw":3.464963},{"c":3.525,"h":3.53,"l":3.49,"n":182,"o":3.5,"t":"2026-10-22T13:45:00Z","v":13265,"vw":3.507155},{"c":3.5,"h":3.55,"l":3.49,"n":197,"o":3.525,"t":"2026-10-22T14:00:00Z","v":14655,"vw":3.521752},{"c":3.46,"h":3.505,"l":3.46,"n":178,"o":3.505,"t":"2026-10-22T14:15:00Z","v":15372,"vw":3.485482},{"c":3.475,"h":3.48,"l":3.445,"n":359,"o":3.46,"t":"2026-10-22T14:30:00Z","v":27582,"vw":3.461117},{"c":3.48,"h":3.49,"l":3.46,"n":221,"o":3.475,"t":"2026-10-22T14:45:00Z","v":17924,"vw":3.47187},{"c":3.46,"h":3.48,"l":3.46,"n":120,"o":3.48,"t":"2026-10-22T15:00:00Z","v":8537,"vw":3.467734},{"c":3.535,"h":3.545,"l":3.465,"n":174,"o":3.47,"t":"2026-10-22T15:15:00Z","v":11030,"vw":3.508606},{"c":3.53,"h":3.54,"l":3.53,"n":118,"o":3.535,"t":"2026-10-22T15:30:00Z","v":5716,"vw":3.533485},{"c":3.55,"h":3.56,"l":3.525,"n":140,"o":3.525,"t":"2026-10-22T15:45:00Z","v":13426,"vw":3.537287},{"c":3.57,"h":3.59,"l":3.55,"n":250,"o":3.56,"t":"2026-10-22T16:00:00Z","v":24338,"vw":3.564157},{"c":3.635,"h":3.64,"l":3.57,"n":174,"o":3.58,"t":"2026-10-22T16:15:00Z","v":25613,"vw":3.602422},{"c":3.63,"h":3.65,"l":3.63,"n":209,"o":3.635,"t":"2026-10-22T16:30:00Z","v":39224,"vw":3.642868},{"c":3.65,"h":3.65,"l":3.625,"n":149,"o":3.63,"t":"2026-10-22T16:45:00Z","v":11366,"vw":3.6338},{"c":3.645,"h":3.665,"l":3.635,"n":265,"o":3.65,"t":"2026-10-22T17:00:00Z","v":13738,"vw":3.645692},{"c":3.63,"h":3.655,"l":3.63,"n":153,"o":3.645,"t":"2026-10-22T17:15:00Z","v":19607,"vw":3.642097},{"c":3.635,"h":3.635,"l":3.625,"n":67,"o":3.63,"t":"2026-10-22T17:30:00Z","v":5657,"vw":3.631017},{"c":3.62,"h":3.63,"l":3.61,"n":188,"o":3.63,"t":"2026-10-22T17:45:00Z","v":19037,"vw":3.619125},{"c":3.615,"h":3.625,"l":3.6,"n":155,"o":3.625,"t":"2026-10-22T18:00:00Z","v":9603,"vw":3.612061},{"c":3.655,"h":3.655,"l":3.61,"n":271,"o":3.615,"t":"2026-10-22T18:15:00Z","v":25900,"vw":3.622644},{"c":3.635,"h":3.66,"l":3.63,"n":401,"o":3.655,"t":"2026-10-22T18:30:00Z","v":15176,"vw":3.644667},{"c":3.63,"h":3.64,"l":3.63,"n":120,"o":3.635,"t":"2026-10-22T18:45:00Z","v":7601,"vw":3.633321},{"c":3.605,"h":3.635,"l":3.58,"n":376,"o":3.635,"t":"2026-10-22T19:00:00Z","v":38935,"vw":3.598557},{"c":3.61,"h":3.61,"l":3.595,"n":136,"o":3.6,"t":"2026-10-22T19:15:00Z","v":10920,"vw":3.599274},{"c":3.585,"h":3.605,"l":3.58,"n":294,"o":3.605,"t":"2026-10-22T19:30:00Z","v":22161,"vw":3.591633},{"c":3.61,"h":3.61,"l":3.57,"n":1039,"o":3.585,"t":"2026-10-22T19:45:00Z","v":129695,"vw":3.590971},{"c":3.61,"h":3.61,"l":3.61,"n":10,"o":3.61,"t":"2026-10-22T20:00:00Z","v":79266,"vw":3.61},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-10-22T20:15:00Z","v":1000,"vw":3.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.22873695352389356,"strike":9.249710078308746,"iv":2.652463077558954,"gamma":0.10774927022040288,"theta":-0.013424865025370289,"vega":0.0028147387295559337,"rho":0.0003877588718058848,"breakevenPct":162.56085960755235},{"delta":0.25,"premium":0.3591823120393609,"strike":12.14849582309691,"iv":3.6116705489323033,"gamma":0.08741648877657365,"theta":-0.020309816194196778,"vega":0.003220797388201984,"rho":0.0004282928432319486,"breakevenPct":246.47307853563075},{"delta":0.3,"premium":0.26816771285303687,"strike":5.726708514121474,"iv":1.824175354814778,"gamma":0.20226294976595044,"theta":-0.011163516943941682,"vega":0.0035309568339945705,"rho":0.0006398453149757501,"breakevenPct":66.06305337879532},{"delta":0.35,"premium":0.3272659263178106,"strike":4.801882240210742,"iv":1.5521157415969704,"gamma":0.21426205431196074,"theta":-0.009389254861996432,"vega":0.0034436624223747876,"rho":0.0007359025011381931,"breakevenPct":42.081666662840796},{"delta":0.4,"premium":0.412949386502928,"strike":4.582181060248902,"iv":1.5364575227479054,"gamma":0.20782979619874467,"theta":-0.008997967845182132,"vega":0.003315893459644499,"rho":0.0008115125954491041,"breakevenPct":38.3692644529593},{"delta":0.45,"premium":0.4986328466880454,"strike":4.362479880287063,"iv":1.5207993038988403,"gamma":0.2013975380855286,"theta":-0.008606680828367831,"vega":0.0031881244969142104,"rho":0.0008871226897600151,"breakevenPct":34.6568622430778},{"delta":0.5,"premium":0.5843163068731627,"strike":4.142778700325223,"iv":1.5051410850497755,"gamma":0.1949652799723125,"theta":-0.00821539381155353,"vega":0.0030603555341839218,"rho":0.000962732784070926,"breakevenPct":30.944460033196307},{"delta":0.55,"premium":0.6699997670582802,"strike":3.9230775203633845,"iv":1.4894828662007105,"gamma":0.18853302185909643,"theta":-0.00782410679473923,"vega":0.0029325865714536336,"rho":0.0010383428783818371,"breakevenPct":27.232057823314808},{"delta":0.6,"premium":0.7556832272433974,"strike":3.703376340401545,"iv":1.4738246473516454,"gamma":0.18210076374588036,"theta":-0.007432819777924931,"vega":0.002804817608723345,"rho":0.001113952972692748,"breakevenPct":23.519655613433315},{"delta":0.65,"premium":0.8413666874285148,"strike":3.483675160439706,"iv":1.4581664285025804,"gamma":0.17566850563266428,"theta":-0.007041532761110631,"vega":0.0026770486459930564,"rho":0.001189563067003659,"breakevenPct":19.807253403551815},{"delta":0.7,"premium":0.9270501476136321,"strike":3.2639739804778665,"iv":1.4425082096535156,"gamma":0.16923624751944819,"theta":-0.006650245744296332,"vega":0.002549279683262768,"rho":0.0012651731613145699,"breakevenPct":16.094851193670323},{"delta":0.75,"premium":1.0127336077987494,"strike":3.044272800516027,"iv":1.4268499908044505,"gamma":0.1628039894062321,"theta":-0.0062589587274820314,"vega":0.002421510720532479,"rho":0.001340783255625481,"breakevenPct":12.382448983788827},{"delta":0.8,"premium":1.098417067983867,"strike":2.8245716205541873,"iv":1.4111917719553855,"gamma":0.15637173129301601,"theta":-0.005867671710667731,"vega":0.002293741757802191,"rho":0.001416393349936392,"breakevenPct":8.670046773907323},{"delta":0.85,"premium":1.1841005281689843,"strike":2.6048704405923484,"iv":1.3955335531063207,"gamma":0.14993947317979994,"theta":-0.005476384693853432,"vega":0.002165972795071903,"rho":0.001492003444247303,"breakevenPct":4.957644564025834}],"put":[{"delta":0.1,"premium":0.13251739127235668,"strike":2.6679959238630575,"iv":0.9534103582579836,"gamma":0.13073820772340247,"theta":-0.002301376249297452,"vega":0.0013280187012269327,"rho":-0.0003968573513339712,"breakevenPct":29.76513760136563},{"delta":0.15,"premium":0.2582692270203184,"strike":2.8644831672192472,"iv":1.0057060532004658,"gamma":0.138216503151638,"theta":-0.002882624001401333,"vega":0.0015167076798766888,"rho":-0.0006405027642761728,"breakevenPct":27.805708027730493},{"delta":0.2,"premium":0.3840210627682802,"strike":3.060970410575438,"iv":1.058001748142948,"gamma":0.14569479857987355,"theta":-0.0034638717535052143,"vega":0.0017053966585264448,"rho":-0.0008841481772183745,"breakevenPct":25.846278454095355},{"delta":0.25,"premium":0.5097728985162419,"strike":3.257457653931628,"iv":1.1102974430854302,"gamma":0.15317309400810908,"theta":-0.004045119505609095,"vega":0.0018940856371762007,"rho":-0.0011277935901605762,"breakevenPct":23.886848880460217},{"delta":0.3,"premium":0.6355247342642035,"strike":3.453944897287818,"iv":1.1625931380279122,"gamma":0.16065138943634463,"theta":-0.004626367257712975,"vega":0.0020827746158259565,"rho":-0.001371439003102778,"breakevenPct":21.92741930682508},{"delta":0.35,"premium":0.7612765700121652,"strike":3.650432140644008,"iv":1.2148888329703944,"gamma":0.16812968486458016,"theta":-0.005207615009816856,"vega":0.0022714635944757126,"rho":-0.0016150844160449794,"breakevenPct":19.967989733189945},{"delta":0.4,"premium":0.8870284057601272,"strike":3.8469193840001985,"iv":1.2671845279128766,"gamma":0.1756079802928157,"theta":-0.005788862761920739,"vega":0.002460152573125469,"rho":-0.0018587298289871816,"breakevenPct":18.008560159554804},{"delta":0.45,"premium":1.0127802415080889,"strike":4.043406627356388,"iv":1.3194802228553588,"gamma":0.18308627572105124,"theta":-0.00637011051402462,"vega":0.002648841551775225,"rho":-0.002102375241929383,"breakevenPct":16.049130585919663},{"delta":0.5,"premium":1.1385320772560503,"strike":4.239893870712579,"iv":1.371775917797841,"gamma":0.1905645711492868,"theta":-0.0069513582661285,"vega":0.002837530530424981,"rho":-0.002346020654871585,"breakevenPct":14.089701012284529},{"delta":0.55,"premium":1.2642839130040122,"strike":4.4363811140687694,"iv":1.4240716127403232,"gamma":0.19804286657752235,"theta":-0.007532606018232382,"vega":0.0030262195090747374,"rho":-0.0025896660678137867,"breakevenPct":12.130271438649388},{"delta":0.6,"premium":1.3900357487519739,"strike":4.632868357424959,"iv":1.4763673076828052,"gamma":0.20552116200575787,"theta":-0.00811385377033626,"vega":0.003214908487724493,"rho":-0.002833311480755988,"breakevenPct":10.170841865014257},{"delta":0.65,"premium":1.5157875844999356,"strike":4.829355600781149,"iv":1.5286630026252874,"gamma":0.2129994574339934,"theta":-0.008695101522440143,"vega":0.003403597466374249,"rho":-0.0030769568936981897,"breakevenPct":8.211412291379116},{"delta":0.7,"premium":1.8278362915667792,"strike":5.204885142996747,"iv":1.6401566261181233,"gamma":0.2117015829732023,"theta":-0.009407603012744317,"vega":0.003525695568482649,"rho":-0.003468311428184181,"breakevenPct":6.452940403602004},{"delta":0.75,"premium":3.37003279171764,"strike":6.762659385573373,"iv":2.1425435622351627,"gamma":0.1524532665952349,"theta":-0.010986793756808137,"vega":0.0032080835496590483,"rho":-0.004835012722919576,"breakevenPct":6.0214239929159525},{"delta":0.8,"premium":8.398698211438901,"strike":11.7986982114389,"iv":3.220370189492118,"gamma":0.08589473355892308,"theta":-0.014435705971068155,"vega":0.0028445258012470137,"rho":-0.008971783413702328,"breakevenPct":5.81717451523548}]},"raw":{"call":[{"delta":0.2,"premium":0.22873695352389356,"strike":9.249710078308746,"iv":2.652463077558954,"gamma":0.10774927022040288,"theta":-0.013424865025370289,"vega":0.0028147387295559337,"rho":0.0003877588718058848,"breakevenPct":162.56085960755235},{"delta":0.25,"premium":0.3591823120393609,"strike":12.14849582309691,"iv":3.6116705489323033,"gamma":0.08741648877657365,"theta":-0.020309816194196778,"vega":0.003220797388201984,"rho":0.0004282928432319486,"breakevenPct":246.47307853563075},{"delta":0.3,"premium":0.26816771285303687,"strike":5.726708514121474,"iv":1.824175354814778,"gamma":0.20226294976595044,"theta":-0.011163516943941682,"vega":0.0035309568339945705,"rho":0.0006398453149757501,"breakevenPct":66.06305337879532},{"delta":0.35,"premium":0.3272659263178106,"strike":4.801882240210742,"iv":1.5521157415969704,"gamma":0.21426205431196074,"theta":-0.009389254861996432,"vega":0.0034436624223747876,"rho":0.0007359025011381931,"breakevenPct":42.081666662840796},{"delta":0.4,"premium":0.412949386502928,"strike":4.582181060248902,"iv":1.5364575227479054,"gamma":0.20782979619874467,"theta":-0.008997967845182132,"vega":0.003315893459644499,"rho":0.0008115125954491041,"breakevenPct":38.3692644529593},{"delta":0.45,"premium":0.4986328466880454,"strike":4.362479880287063,"iv":1.5207993038988403,"gamma":0.2013975380855286,"theta":-0.008606680828367831,"vega":0.0031881244969142104,"rho":0.0008871226897600151,"breakevenPct":34.6568622430778},{"delta":0.5,"premium":0.5843163068731627,"strike":4.142778700325223,"iv":1.5051410850497755,"gamma":0.1949652799723125,"theta":-0.00821539381155353,"vega":0.0030603555341839218,"rho":0.000962732784070926,"breakevenPct":30.944460033196307},{"delta":0.55,"premium":0.6699997670582802,"strike":3.9230775203633845,"iv":1.4894828662007105,"gamma":0.18853302185909643,"theta":-0.00782410679473923,"vega":0.0029325865714536336,"rho":0.0010383428783818371,"breakevenPct":27.232057823314808},{"delta":0.6,"premium":0.7556832272433974,"strike":3.703376340401545,"iv":1.4738246473516454,"gamma":0.18210076374588036,"theta":-0.007432819777924931,"vega":0.002804817608723345,"rho":0.001113952972692748,"breakevenPct":23.519655613433315},{"delta":0.65,"premium":0.8413666874285148,"strike":3.483675160439706,"iv":1.4581664285025804,"gamma":0.17566850563266428,"theta":-0.007041532761110631,"vega":0.0026770486459930564,"rho":0.001189563067003659,"breakevenPct":19.807253403551815},{"delta":0.7,"premium":0.9270501476136321,"strike":3.2639739804778665,"iv":1.4425082096535156,"gamma":0.16923624751944819,"theta":-0.006650245744296332,"vega":0.002549279683262768,"rho":0.0012651731613145699,"breakevenPct":16.094851193670323},{"delta":0.75,"premium":1.0127336077987494,"strike":3.044272800516027,"iv":1.4268499908044505,"gamma":0.1628039894062321,"theta":-0.0062589587274820314,"vega":0.002421510720532479,"rho":0.001340783255625481,"breakevenPct":12.382448983788827},{"delta":0.8,"premium":1.098417067983867,"strike":2.8245716205541873,"iv":1.4111917719553855,"gamma":0.15637173129301601,"theta":-0.005867671710667731,"vega":0.002293741757802191,"rho":0.001416393349936392,"breakevenPct":8.670046773907323},{"delta":0.85,"premium":1.1841005281689843,"strike":2.6048704405923484,"iv":1.3955335531063207,"gamma":0.14993947317979994,"theta":-0.005476384693853432,"vega":0.002165972795071903,"rho":0.001492003444247303,"breakevenPct":4.957644564025834}],"put":[{"delta":0.1,"premium":0.13251739127235668,"strike":2.6679959238630575,"iv":0.9534103582579836,"gamma":0.13073820772340247,"theta":-0.002301376249297452,"vega":0.0013280187012269327,"rho":-0.0003968573513339712,"breakevenPct":29.76513760136563},{"delta":0.15,"premium":0.2582692270203184,"strike":2.8644831672192472,"iv":1.0057060532004658,"gamma":0.138216503151638,"theta":-0.002882624001401333,"vega":0.0015167076798766888,"rho":-0.0006405027642761728,"breakevenPct":27.805708027730493},{"delta":0.2,"premium":0.3840210627682802,"strike":3.060970410575438,"iv":1.058001748142948,"gamma":0.14569479857987355,"theta":-0.0034638717535052143,"vega":0.0017053966585264448,"rho":-0.0008841481772183745,"breakevenPct":25.846278454095355},{"delta":0.25,"premium":0.5097728985162419,"strike":3.257457653931628,"iv":1.1102974430854302,"gamma":0.15317309400810908,"theta":-0.004045119505609095,"vega":0.0018940856371762007,"rho":-0.0011277935901605762,"breakevenPct":23.886848880460217},{"delta":0.3,"premium":0.6355247342642035,"strike":3.453944897287818,"iv":1.1625931380279122,"gamma":0.16065138943634463,"theta":-0.004626367257712975,"vega":0.0020827746158259565,"rho":-0.001371439003102778,"breakevenPct":21.92741930682508},{"delta":0.35,"premium":0.7612765700121652,"strike":3.650432140644008,"iv":1.2148888329703944,"gamma":0.16812968486458016,"theta":-0.005207615009816856,"vega":0.0022714635944757126,"rho":-0.0016150844160449794,"breakevenPct":19.967989733189945},{"delta":0.4,"premium":0.8870284057601272,"strike":3.8469193840001985,"iv":1.2671845279128766,"gamma":0.1756079802928157,"theta":-0.005788862761920739,"vega":0.002460152573125469,"rho":-0.0018587298289871816,"breakevenPct":18.008560159554804},{"delta":0.45,"premium":1.0127802415080889,"strike":4.043406627356388,"iv":1.3194802228553588,"gamma":0.18308627572105124,"theta":-0.00637011051402462,"vega":0.002648841551775225,"rho":-0.002102375241929383,"breakevenPct":16.049130585919663},{"delta":0.5,"premium":1.1385320772560503,"strike":4.239893870712579,"iv":1.371775917797841,"gamma":0.1905645711492868,"theta":-0.0069513582661285,"vega":0.002837530530424981,"rho":-0.002346020654871585,"breakevenPct":14.089701012284529},{"delta":0.55,"premium":1.2642839130040122,"strike":4.4363811140687694,"iv":1.4240716127403232,"gamma":0.19804286657752235,"theta":-0.007532606018232382,"vega":0.0030262195090747374,"rho":-0.0025896660678137867,"breakevenPct":12.130271438649388},{"delta":0.6,"premium":1.3900357487519739,"strike":4.632868357424959,"iv":1.4763673076828052,"gamma":0.20552116200575787,"theta":-0.00811385377033626,"vega":0.003214908487724493,"rho":-0.002833311480755988,"breakevenPct":10.170841865014257},{"delta":0.65,"premium":1.5157875844999356,"strike":4.829355600781149,"iv":1.5286630026252874,"gamma":0.2129994574339934,"theta":-0.008695101522440143,"vega":0.003403597466374249,"rho":-0.0030769568936981897,"breakevenPct":8.211412291379116},{"delta":0.7,"premium":1.8278362915667792,"strike":5.204885142996747,"iv":1.6401566261181233,"gamma":0.2117015829732023,"theta":-0.009407603012744317,"vega":0.003525695568482649,"rho":-0.003468311428184181,"breakevenPct":6.452940403602004},{"delta":0.75,"premium":3.37003279171764,"strike":6.762659385573373,"iv":2.1425435622351627,"gamma":0.1524532665952349,"theta":-0.010986793756808137,"vega":0.0032080835496590483,"rho":-0.004835012722919576,"breakevenPct":6.0214239929159525},{"delta":0.8,"premium":8.398698211438901,"strike":11.7986982114389,"iv":3.220370189492118,"gamma":0.08589473355892308,"theta":-0.014435705971068155,"vega":0.0028445258012470137,"rho":-0.008971783413702328,"breakevenPct":5.81717451523548}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}