{"symbol":"SITC","url":"https://intraalpha.com/companies/SITC","capturedAt":"2026-10-23T13:32:54.656Z","state":"ready","quote":{"symbol":"SITC","last_price":3.745,"prev_close":3.74,"regular_close":3.755,"change":0.005,"change_pct":0.1337,"regular_change":0.015,"regular_change_pct":0.4011,"extended_change":-0.01,"extended_change_pct":-0.2663,"bid":3.74,"ask":3.75,"bid_size":1500,"ask_size":800,"volume":21691,"vwap":3.76908,"open":3.78,"high":3.78,"low":3.75,"close":3.755,"trade_count":77,"last_trade_at":"2026-10-23T13:32:51.972302122Z","last_quote_at":"2026-10-23T13:32:52.474142874Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:32:47.270753298-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SITC","fetched_at":"2026-10-23T13:32:54.181737+00:00","name":"Site Centers Corp","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"SITE Centers owns and manages outdoor shopping centers that provide a highly engaging shopping experience and product mix for retail partners and consumers. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":196258000,"ebitda":3380000,"pe_ratio":1.539,"peg_ratio":7.59,"book_value":5.38,"dividend_per_share":0,"dividend_yield":0,"eps":2.43,"revenue_ttm":69975000,"gross_profit_ttm":42538000,"profit_margin":1.828,"operating_margin_ttm":-0.764,"return_on_assets_ttm":-0.0228,"return_on_equity_ttm":0.333,"quarterly_earnings_growth":-0.696,"quarterly_revenue_growth":-0.693,"analyst_target_price":3.5,"analyst_number":0,"beta":1.024,"fifty_two_week_high":5.19,"fifty_two_week_low":2.8,"fifty_day_ma":3.082,"two_hundred_day_ma":4.721,"shares_outstanding":52475000,"forward_pe":55.25,"price_to_sales":2.805,"price_to_book":0.569,"ev_to_revenue":0.918,"ev_to_ebitda":0.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:32:54.181737+00:00"},"optionObservedAt":"2026-10-23T13:30:13.261Z","bars":[{"c":3.53,"h":3.57,"l":3.46,"n":241,"o":3.55,"t":"2026-10-16T08:00:00Z","v":28218,"vw":3.502946},{"c":3.546,"h":3.5568,"l":3.514,"n":34,"o":3.53,"t":"2026-10-16T08:05:00Z","v":7207,"vw":3.540846},{"c":3.54,"h":3.5405,"l":3.504,"n":19,"o":3.53,"t":"2026-10-16T08:10:00Z","v":2025,"vw":3.536065},{"c":3.57,"h":3.5761,"l":3.54,"n":51,"o":3.54,"t":"2026-10-16T08:15:00Z","v":2873,"vw":3.55705},{"c":3.58,"h":3.58,"l":3.53,"n":38,"o":3.55,"t":"2026-10-16T08:20:00Z","v":4665,"vw":3.545302},{"c":3.54,"h":3.56,"l":3.5,"n":21,"o":3.56,"t":"2026-10-16T08:25:00Z","v":1297,"vw":3.539016},{"c":3.53,"h":3.53,"l":3.52,"n":12,"o":3.53,"t":"2026-10-16T08:30:00Z","v":1799,"vw":3.527341},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-16T08:40:00Z","v":376,"vw":3.55},{"c":3.54,"h":3.55,"l":3.54,"n":16,"o":3.55,"t":"2026-10-16T08:50:00Z","v":635,"vw":3.54593},{"c":3.55,"h":3.55,"l":3.53,"n":6,"o":3.53,"t":"2026-10-16T08:55:00Z","v":813,"vw":3.533127},{"c":3.5391,"h":3.5391,"l":3.5391,"n":1,"o":3.5391,"t":"2026-10-16T09:00:00Z","v":1000,"vw":3.5391},{"c":3.56,"h":3.56,"l":3.514,"n":13,"o":3.54,"t":"2026-10-16T09:10:00Z","v":5863,"vw":3.556865},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-16T09:15:00Z","v":189,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-16T09:20:00Z","v":350,"vw":3.54},{"c":3.56,"h":3.56,"l":3.56,"n":6,"o":3.56,"t":"2026-10-16T09:30:00Z","v":306,"vw":3.56},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-10-16T09:35:00Z","v":270,"vw":3.57},{"c":3.56,"h":3.56,"l":3.56,"n":11,"o":3.56,"t":"2026-10-16T09:40:00Z","v":1773,"vw":3.56},{"c":3.55,"h":3.55,"l":3.5407,"n":6,"o":3.5407,"t":"2026-10-16T09:50:00Z","v":625,"vw":3.54694},{"c":3.56,"h":3.57,"l":3.555,"n":26,"o":3.555,"t":"2026-10-16T10:00:00Z","v":2263,"vw":3.562089},{"c":3.56,"h":3.5605,"l":3.56,"n":4,"o":3.5605,"t":"2026-10-16T10:05:00Z","v":334,"vw":3.560321},{"c":3.57,"h":3.57,"l":3.57,"n":9,"o":3.57,"t":"2026-10-16T10:10:00Z","v":460,"vw":3.57},{"c":3.57,"h":3.58,"l":3.57,"n":8,"o":3.58,"t":"2026-10-16T10:15:00Z","v":305,"vw":3.575},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-10-16T10:20:00Z","v":245,"vw":3.56},{"c":3.57,"h":3.5819,"l":3.57,"n":28,"o":3.5819,"t":"2026-10-16T10:30:00Z","v":924,"vw":3.574521},{"c":3.5532,"h":3.65,"l":3.51,"n":202,"o":3.58,"t":"2026-10-16T10:35:00Z","v":35784,"vw":3.605911},{"c":3.56,"h":3.575,"l":3.5532,"n":22,"o":3.575,"t":"2026-10-16T10:40:00Z","v":2638,"vw":3.56674},{"c":3.5532,"h":3.57,"l":3.5532,"n":4,"o":3.57,"t":"2026-10-16T10:45:00Z","v":410,"vw":3.564955},{"c":3.565,"h":3.57,"l":3.55,"n":26,"o":3.57,"t":"2026-10-16T10:50:00Z","v":2619,"vw":3.561395},{"c":3.59,"h":3.6,"l":3.57,"n":56,"o":3.58,"t":"2026-10-16T11:00:00Z","v":15281,"vw":3.593021},{"c":3.56,"h":3.6,"l":3.5207,"n":55,"o":3.6,"t":"2026-10-16T11:05:00Z","v":7708,"vw":3.562579},{"c":3.5823,"h":3.5823,"l":3.54,"n":10,"o":3.55,"t":"2026-10-16T11:10:00Z","v":6753,"vw":3.54236},{"c":3.5305,"h":3.541,"l":3.5305,"n":18,"o":3.5407,"t":"2026-10-16T11:15:00Z","v":3865,"vw":3.539653},{"c":3.568,"h":3.57,"l":3.53,"n":28,"o":3.53,"t":"2026-10-16T11:20:00Z","v":9305,"vw":3.545275},{"c":3.54,"h":3.56,"l":3.54,"n":10,"o":3.56,"t":"2026-10-16T11:25:00Z","v":15188,"vw":3.540225},{"c":3.5407,"h":3.5407,"l":3.54,"n":9,"o":3.54,"t":"2026-10-16T11:30:00Z","v":308,"vw":3.540406},{"c":3.55,"h":3.55,"l":3.54,"n":13,"o":3.5407,"t":"2026-10-16T11:35:00Z","v":3100,"vw":3.54193},{"c":3.5401,"h":3.569,"l":3.5401,"n":9,"o":3.56,"t":"2026-10-16T11:40:00Z","v":1135,"vw":3.554798},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-10-16T11:45:00Z","v":167,"vw":3.56},{"c":3.57,"h":3.57,"l":3.55,"n":24,"o":3.55,"t":"2026-10-16T11:50:00Z","v":4558,"vw":3.569526},{"c":3.58,"h":3.58,"l":3.56,"n":10,"o":3.57,"t":"2026-10-16T11:55:00Z","v":1528,"vw":3.569873},{"c":3.56,"h":3.57,"l":3.5507,"n":17,"o":3.57,"t":"2026-10-16T12:00:00Z","v":5259,"vw":3.568299},{"c":3.5207,"h":3.56,"l":3.52,"n":33,"o":3.56,"t":"2026-10-16T12:05:00Z","v":6070,"vw":3.537608},{"c":3.51,"h":3.52,"l":3.51,"n":10,"o":3.52,"t":"2026-10-16T12:10:00Z","v":16347,"vw":3.513865},{"c":3.54,"h":3.54,"l":3.5,"n":18,"o":3.53,"t":"2026-10-16T12:15:00Z","v":10459,"vw":3.522095},{"c":3.55,"h":3.555,"l":3.53,"n":48,"o":3.54,"t":"2026-10-16T12:20:00Z","v":58691,"vw":3.537537},{"c":3.549,"h":3.56,"l":3.549,"n":7,"o":3.55,"t":"2026-10-16T12:25:00Z","v":1457,"vw":3.550643},{"c":3.54,"h":3.55,"l":3.54,"n":10,"o":3.54,"t":"2026-10-16T12:30:00Z","v":1948,"vw":3.544031},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-16T12:35:00Z","v":110,"vw":3.55},{"c":3.5405,"h":3.5405,"l":3.54,"n":7,"o":3.54,"t":"2026-10-16T12:40:00Z","v":3413,"vw":3.540019},{"c":3.5405,"h":3.55,"l":3.5405,"n":4,"o":3.55,"t":"2026-10-16T12:45:00Z","v":1228,"vw":3.548261},{"c":3.55,"h":3.55,"l":3.5499,"n":7,"o":3.55,"t":"2026-10-16T12:50:00Z","v":7000,"vw":3.549988},{"c":3.55,"h":3.55,"l":3.54,"n":19,"o":3.55,"t":"2026-10-16T12:55:00Z","v":17447,"vw":3.549888},{"c":3.54,"h":3.55,"l":3.54,"n":16,"o":3.55,"t":"2026-10-16T13:00:00Z","v":3102,"vw":3.541931},{"c":3.55,"h":3.555,"l":3.55,"n":21,"o":3.55,"t":"2026-10-16T13:05:00Z","v":13872,"vw":3.550916},{"c":3.5411,"h":3.555,"l":3.54,"n":21,"o":3.54,"t":"2026-10-16T13:10:00Z","v":24623,"vw":3.549109},{"c":3.57,"h":3.5851,"l":3.55,"n":47,"o":3.55,"t":"2026-10-16T13:15:00Z","v":101550,"vw":3.559313},{"c":3.5795,"h":3.58,"l":3.57,"n":39,"o":3.58,"t":"2026-10-16T13:20:00Z","v":5803,"vw":3.57695},{"c":3.58,"h":3.58,"l":3.56,"n":44,"o":3.58,"t":"2026-10-16T13:25:00Z","v":32383,"vw":3.570086},{"c":3.585,"h":3.6299,"l":3.54,"n":1417,"o":3.59,"t":"2026-10-16T13:30:00Z","v":388286,"vw":3.57264},{"c":3.6,"h":3.62,"l":3.56,"n":655,"o":3.585,"t":"2026-10-16T13:35:00Z","v":188996,"vw":3.589666},{"c":3.615,"h":3.62,"l":3.575,"n":816,"o":3.595,"t":"2026-10-16T13:40:00Z","v":225175,"vw":3.59987},{"c":3.615,"h":3.64,"l":3.6013,"n":528,"o":3.6128,"t":"2026-10-16T13:45:00Z","v":98487,"vw":3.61714},{"c":3.595,"h":3.62,"l":3.58,"n":362,"o":3.62,"t":"2026-10-16T13:50:00Z","v":126678,"vw":3.592514},{"c":3.585,"h":3.6,"l":3.585,"n":225,"o":3.59,"t":"2026-10-16T13:55:00Z","v":46204,"vw":3.594444},{"c":3.59,"h":3.645,"l":3.58,"n":1124,"o":3.585,"t":"2026-10-16T14:00:00Z","v":300364,"vw":3.612161},{"c":3.555,"h":3.595,"l":3.5501,"n":424,"o":3.59,"t":"2026-10-16T14:05:00Z","v":101510,"vw":3.57041},{"c":3.56,"h":3.58,"l":3.53,"n":673,"o":3.5572,"t":"2026-10-16T14:10:00Z","v":253040,"vw":3.552396},{"c":3.54,"h":3.565,"l":3.54,"n":238,"o":3.56,"t":"2026-10-16T14:15:00Z","v":78187,"vw":3.552727},{"c":3.5444,"h":3.585,"l":3.535,"n":436,"o":3.5459,"t":"2026-10-16T14:20:00Z","v":160452,"vw":3.55349},{"c":3.55,"h":3.555,"l":3.54,"n":211,"o":3.545,"t":"2026-10-16T14:25:00Z","v":57296,"vw":3.547604},{"c":3.545,"h":3.555,"l":3.5414,"n":222,"o":3.545,"t":"2026-10-16T14:30:00Z","v":46597,"vw":3.548211},{"c":3.55,"h":3.5577,"l":3.5442,"n":150,"o":3.545,"t":"2026-10-16T14:35:00Z","v":21820,"vw":3.552704},{"c":3.535,"h":3.565,"l":3.53,"n":267,"o":3.55,"t":"2026-10-16T14:40:00Z","v":135662,"vw":3.548685},{"c":3.545,"h":3.555,"l":3.51,"n":598,"o":3.535,"t":"2026-10-16T14:45:00Z","v":365923,"vw":3.538872},{"c":3.545,"h":3.55,"l":3.54,"n":137,"o":3.55,"t":"2026-10-16T14:50:00Z","v":38395,"vw":3.546265},{"c":3.5639,"h":3.57,"l":3.54,"n":143,"o":3.54,"t":"2026-10-16T14:55:00Z","v":47258,"vw":3.553208},{"c":3.55,"h":3.56,"l":3.55,"n":96,"o":3.56,"t":"2026-10-16T15:00:00Z","v":22332,"vw":3.554796},{"c":3.555,"h":3.56,"l":3.535,"n":577,"o":3.545,"t":"2026-10-16T15:05:00Z","v":245198,"vw":3.545431},{"c":3.55,"h":3.562,"l":3.545,"n":651,"o":3.555,"t":"2026-10-16T15:10:00Z","v":200550,"vw":3.554861},{"c":3.535,"h":3.568,"l":3.525,"n":412,"o":3.555,"t":"2026-10-16T15:15:00Z","v":224189,"vw":3.541621},{"c":3.45,"h":3.53,"l":3.45,"n":774,"o":3.53,"t":"2026-10-16T15:20:00Z","v":290302,"vw":3.489599},{"c":3.455,"h":3.475,"l":3.45,"n":519,"o":3.452,"t":"2026-10-16T15:25:00Z","v":192854,"vw":3.463696},{"c":3.495,"h":3.5,"l":3.45,"n":410,"o":3.455,"t":"2026-10-16T15:30:00Z","v":151238,"vw":3.472797},{"c":3.4823,"h":3.51,"l":3.475,"n":361,"o":3.495,"t":"2026-10-16T15:35:00Z","v":163918,"vw":3.494744},{"c":3.505,"h":3.52,"l":3.485,"n":371,"o":3.49,"t":"2026-10-16T15:40:00Z","v":102355,"vw":3.501231},{"c":3.5014,"h":3.51,"l":3.5014,"n":114,"o":3.505,"t":"2026-10-16T15:45:00Z","v":14427,"vw":3.506675},{"c":3.5014,"h":3.51,"l":3.5,"n":110,"o":3.505,"t":"2026-10-16T15:50:00Z","v":16981,"vw":3.504037},{"c":3.5228,"h":3.5391,"l":3.505,"n":260,"o":3.505,"t":"2026-10-16T15:55:00Z","v":75223,"vw":3.519026},{"c":3.505,"h":3.5272,"l":3.505,"n":260,"o":3.525,"t":"2026-10-16T16:00:00Z","v":87531,"vw":3.519452},{"c":3.5,"h":3.505,"l":3.5,"n":70,"o":3.505,"t":"2026-10-16T16:05:00Z","v":7827,"vw":3.50158},{"c":3.505,"h":3.51,"l":3.5009,"n":78,"o":3.505,"t":"2026-10-16T16:10:00Z","v":7876,"vw":3.503118},{"c":3.5125,"h":3.535,"l":3.505,"n":472,"o":3.51,"t":"2026-10-16T16:15:00Z","v":208076,"vw":3.51965},{"c":3.5128,"h":3.52,"l":3.51,"n":89,"o":3.515,"t":"2026-10-16T16:20:00Z","v":6216,"vw":3.514281},{"c":3.5228,"h":3.53,"l":3.5,"n":242,"o":3.51,"t":"2026-10-16T16:25:00Z","v":59533,"vw":3.512704},{"c":3.515,"h":3.53,"l":3.51,"n":123,"o":3.52,"t":"2026-10-16T16:30:00Z","v":20352,"vw":3.522006},{"c":3.505,"h":3.515,"l":3.5,"n":147,"o":3.515,"t":"2026-10-16T16:35:00Z","v":45345,"vw":3.51089},{"c":3.515,"h":3.515,"l":3.5,"n":119,"o":3.5,"t":"2026-10-16T16:40:00Z","v":30842,"vw":3.505056},{"c":3.495,"h":3.515,"l":3.4928,"n":184,"o":3.51,"t":"2026-10-16T16:45:00Z","v":40830,"vw":3.503826},{"c":3.495,"h":3.495,"l":3.49,"n":39,"o":3.495,"t":"2026-10-16T16:50:00Z","v":4902,"vw":3.493533},{"c":3.49,"h":3.495,"l":3.4814,"n":194,"o":3.4914,"t":"2026-10-16T16:55:00Z","v":52379,"vw":3.488837},{"c":3.495,"h":3.495,"l":3.48,"n":148,"o":3.485,"t":"2026-10-16T17:00:00Z","v":29565,"vw":3.48923},{"c":3.49,"h":3.5,"l":3.49,"n":84,"o":3.49,"t":"2026-10-16T17:05:00Z","v":22688,"vw":3.492967},{"c":3.4828,"h":3.5,"l":3.48,"n":214,"o":3.485,"t":"2026-10-16T17:10:00Z","v":79915,"vw":3.48971},{"c":3.465,"h":3.489,"l":3.46,"n":218,"o":3.4881,"t":"2026-10-16T17:15:00Z","v":73657,"vw":3.471288},{"c":3.455,"h":3.465,"l":3.42,"n":457,"o":3.465,"t":"2026-10-16T17:20:00Z","v":207014,"vw":3.439985},{"c":3.445,"h":3.455,"l":3.44,"n":253,"o":3.455,"t":"2026-10-16T17:25:00Z","v":113753,"vw":3.448578},{"c":3.455,"h":3.46,"l":3.44,"n":564,"o":3.445,"t":"2026-10-16T17:30:00Z","v":278040,"vw":3.453053},{"c":3.455,"h":3.46,"l":3.45,"n":399,"o":3.45,"t":"2026-10-16T17:35:00Z","v":253041,"vw":3.456342},{"c":3.455,"h":3.46,"l":3.45,"n":244,"o":3.4528,"t":"2026-10-16T17:40:00Z","v":62896,"vw":3.457083},{"c":3.45,"h":3.46,"l":3.445,"n":380,"o":3.455,"t":"2026-10-16T17:45:00Z","v":245275,"vw":3.449251},{"c":3.44,"h":3.45,"l":3.44,"n":92,"o":3.45,"t":"2026-10-16T17:50:00Z","v":31341,"vw":3.449678},{"c":3.445,"h":3.45,"l":3.44,"n":82,"o":3.445,"t":"2026-10-16T17:55:00Z","v":9571,"vw":3.445396},{"c":3.445,"h":3.45,"l":3.43,"n":374,"o":3.44,"t":"2026-10-16T18:00:00Z","v":145149,"vw":3.438628},{"c":3.445,"h":3.4472,"l":3.445,"n":77,"o":3.445,"t":"2026-10-16T18:05:00Z","v":3573,"vw":3.445347},{"c":3.445,"h":3.45,"l":3.44,"n":69,"o":3.445,"t":"2026-10-16T18:10:00Z","v":18684,"vw":3.44645},{"c":3.445,"h":3.45,"l":3.44,"n":138,"o":3.445,"t":"2026-10-16T18:15:00Z","v":4538,"vw":3.443874},{"c":3.455,"h":3.46,"l":3.44,"n":244,"o":3.445,"t":"2026-10-16T18:20:00Z","v":79941,"vw":3.452342},{"c":3.445,"h":3.4557,"l":3.445,"n":170,"o":3.4557,"t":"2026-10-16T18:25:00Z","v":39546,"vw":3.450287},{"c":3.445,"h":3.455,"l":3.445,"n":132,"o":3.445,"t":"2026-10-16T18:30:00Z","v":54960,"vw":3.449845},{"c":3.45,"h":3.455,"l":3.445,"n":186,"o":3.445,"t":"2026-10-16T18:35:00Z","v":36585,"vw":3.449874},{"c":3.455,"h":3.4586,"l":3.45,"n":50,"o":3.45,"t":"2026-10-16T18:40:00Z","v":7502,"vw":3.454639},{"c":3.455,"h":3.4572,"l":3.45,"n":66,"o":3.452,"t":"2026-10-16T18:45:00Z","v":5976,"vw":3.453919},{"c":3.45,"h":3.455,"l":3.45,"n":35,"o":3.45,"t":"2026-10-16T18:50:00Z","v":7046,"vw":3.453835},{"c":3.445,"h":3.4599,"l":3.44,"n":383,"o":3.45,"t":"2026-10-16T18:55:00Z","v":88787,"vw":3.449582},{"c":3.445,"h":3.45,"l":3.435,"n":300,"o":3.44,"t":"2026-10-16T19:00:00Z","v":115255,"vw":3.441236},{"c":3.435,"h":3.445,"l":3.42,"n":327,"o":3.445,"t":"2026-10-16T19:05:00Z","v":137389,"vw":3.432713},{"c":3.445,"h":3.445,"l":3.43,"n":293,"o":3.435,"t":"2026-10-16T19:10:00Z","v":82297,"vw":3.436005},{"c":3.455,"h":3.462,"l":3.415,"n":1082,"o":3.445,"t":"2026-10-16T19:15:00Z","v":473747,"vw":3.439332},{"c":3.44,"h":3.48,"l":3.43,"n":721,"o":3.455,"t":"2026-10-16T19:20:00Z","v":247728,"vw":3.452266},{"c":3.445,"h":3.45,"l":3.43,"n":317,"o":3.435,"t":"2026-10-16T19:25:00Z","v":68572,"vw":3.441594},{"c":3.445,"h":3.45,"l":3.43,"n":345,"o":3.445,"t":"2026-10-16T19:30:00Z","v":92748,"vw":3.440502},{"c":3.445,"h":3.45,"l":3.44,"n":332,"o":3.445,"t":"2026-10-16T19:35:00Z","v":73620,"vw":3.447427},{"c":3.435,"h":3.455,"l":3.435,"n":546,"o":3.445,"t":"2026-10-16T19:40:00Z","v":157917,"vw":3.445576},{"c":3.42,"h":3.435,"l":3.42,"n":472,"o":3.435,"t":"2026-10-16T19:45:00Z","v":138634,"vw":3.429111},{"c":3.425,"h":3.45,"l":3.42,"n":914,"o":3.425,"t":"2026-10-16T19:50:00Z","v":321025,"vw":3.429724},{"c":3.43,"h":3.44,"l":3.42,"n":1363,"o":3.425,"t":"2026-10-16T19:55:00Z","v":471543,"vw":3.428516},{"c":3.43,"h":3.45,"l":3.43,"n":54,"o":3.43,"t":"2026-10-16T20:00:00Z","v":346815,"vw":3.43008},{"c":3.49,"h":3.49,"l":3.43,"n":13,"o":3.43,"t":"2026-10-16T20:05:00Z","v":10328,"vw":3.430882},{"c":3.45,"h":3.45,"l":3.45,"n":8,"o":3.45,"t":"2026-10-16T20:20:00Z","v":551,"vw":3.45},{"c":3.42,"h":3.45,"l":3.42,"n":3,"o":3.45,"t":"2026-10-16T20:25:00Z","v":1410,"vw":3.438191},{"c":3.46,"h":3.46,"l":3.45,"n":11,"o":3.45,"t":"2026-10-16T20:35:00Z","v":847,"vw":3.45542},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-16T20:40:00Z","v":1000,"vw":3.46},{"c":3.45,"h":3.46,"l":3.45,"n":14,"o":3.46,"t":"2026-10-16T20:50:00Z","v":1455,"vw":3.458352},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-10-16T21:00:00Z","v":192,"vw":3.46},{"c":3.45,"h":3.46,"l":3.45,"n":21,"o":3.46,"t":"2026-10-16T21:05:00Z","v":10967,"vw":3.451765},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-16T21:10:00Z","v":145,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-16T21:20:00Z","v":192,"vw":3.45},{"c":3.46,"h":3.46,"l":3.46,"n":5,"o":3.46,"t":"2026-10-16T21:30:00Z","v":145,"vw":3.46},{"c":3.4582,"h":3.4582,"l":3.4582,"n":1,"o":3.4582,"t":"2026-10-16T21:35:00Z","v":200,"vw":3.4582},{"c":3.45,"h":3.45,"l":3.45,"n":7,"o":3.45,"t":"2026-10-16T21:40:00Z","v":147,"vw":3.45},{"c":3.46,"h":3.46,"l":3.45,"n":3,"o":3.45,"t":"2026-10-16T22:20:00Z","v":769,"vw":3.452635},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-16T22:40:00Z","v":339,"vw":3.45},{"c":3.4503,"h":3.4503,"l":3.4503,"n":1,"o":3.4503,"t":"2026-10-16T22:45:00Z","v":119,"vw":3.4503},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-16T23:05:00Z","v":193,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-16T23:10:00Z","v":3027,"vw":3.46},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-16T23:40:00Z","v":137,"vw":3.45},{"c":3.4502,"h":3.4502,"l":3.45,"n":2,"o":3.45,"t":"2026-10-16T23:45:00Z","v":434,"vw":3.450065},{"c":3.4599,"h":3.4599,"l":3.4599,"n":1,"o":3.4599,"t":"2026-10-16T23:50:00Z","v":580,"vw":3.4599},{"c":3.4599,"h":3.4599,"l":3.4599,"n":1,"o":3.4599,"t":"2026-10-16T23:55:00Z","v":140,"vw":3.4599},{"c":3.46,"h":3.46,"l":3.46,"n":5,"o":3.46,"t":"2026-10-19T08:25:00Z","v":450,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-19T08:35:00Z","v":158,"vw":3.46},{"c":3.4113,"h":3.43,"l":3.4113,"n":7,"o":3.43,"t":"2026-10-19T08:40:00Z","v":4195,"vw":3.411796},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-19T09:00:00Z","v":188,"vw":3.41},{"c":3.4163,"h":3.4163,"l":3.4163,"n":1,"o":3.4163,"t":"2026-10-19T09:05:00Z","v":105,"vw":3.4163},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-19T09:30:00Z","v":150,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-19T09:45:00Z","v":400,"vw":3.45},{"c":3.4732,"h":3.4732,"l":3.4732,"n":1,"o":3.4732,"t":"2026-10-19T11:00:00Z","v":100,"vw":3.4732},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-19T11:05:00Z","v":600,"vw":3.45},{"c":3.4381,"h":3.4381,"l":3.4381,"n":2,"o":3.4381,"t":"2026-10-19T11:20:00Z","v":101,"vw":3.4381},{"c":3.4399,"h":3.4399,"l":3.4399,"n":1,"o":3.4399,"t":"2026-10-19T11:35:00Z","v":210,"vw":3.4399},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-19T11:45:00Z","v":140,"vw":3.43},{"c":3.435,"h":3.44,"l":3.435,"n":2,"o":3.44,"t":"2026-10-19T12:40:00Z","v":700,"vw":3.438571},{"c":3.435,"h":3.435,"l":3.435,"n":1,"o":3.435,"t":"2026-10-19T13:00:00Z","v":100,"vw":3.435},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-10-19T13:20:00Z","v":1017,"vw":3.44},{"c":3.44,"h":3.45,"l":3.39,"n":426,"o":3.44,"t":"2026-10-19T13:30:00Z","v":138143,"vw":3.415194},{"c":3.44,"h":3.45,"l":3.43,"n":115,"o":3.45,"t":"2026-10-19T13:35:00Z","v":18795,"vw":3.440333},{"c":3.44,"h":3.44,"l":3.43,"n":15,"o":3.43,"t":"2026-10-19T13:40:00Z","v":2339,"vw":3.437273},{"c":3.465,"h":3.465,"l":3.435,"n":90,"o":3.435,"t":"2026-10-19T13:45:00Z","v":32157,"vw":3.448846},{"c":3.48,"h":3.48,"l":3.45,"n":192,"o":3.465,"t":"2026-10-19T13:50:00Z","v":49695,"vw":3.463001},{"c":3.47,"h":3.48,"l":3.46,"n":140,"o":3.475,"t":"2026-10-19T13:55:00Z","v":46863,"vw":3.469756},{"c":3.4681,"h":3.47,"l":3.465,"n":13,"o":3.465,"t":"2026-10-19T14:00:00Z","v":1667,"vw":3.466999},{"c":3.44,"h":3.465,"l":3.435,"n":306,"o":3.465,"t":"2026-10-19T14:05:00Z","v":61838,"vw":3.443626},{"c":3.47,"h":3.47,"l":3.43,"n":196,"o":3.43,"t":"2026-10-19T14:10:00Z","v":62269,"vw":3.453807},{"c":3.475,"h":3.48,"l":3.465,"n":315,"o":3.48,"t":"2026-10-19T14:15:00Z","v":104871,"vw":3.47445},{"c":3.475,"h":3.48,"l":3.47,"n":74,"o":3.475,"t":"2026-10-19T14:20:00Z","v":14230,"vw":3.474901},{"c":3.475,"h":3.475,"l":3.47,"n":36,"o":3.475,"t":"2026-10-19T14:25:00Z","v":4119,"vw":3.474849},{"c":3.455,"h":3.48,"l":3.45,"n":479,"o":3.475,"t":"2026-10-19T14:30:00Z","v":104233,"vw":3.46392},{"c":3.45,"h":3.46,"l":3.445,"n":205,"o":3.455,"t":"2026-10-19T14:35:00Z","v":30069,"vw":3.452113},{"c":3.445,"h":3.45,"l":3.445,"n":4,"o":3.45,"t":"2026-10-19T14:40:00Z","v":202,"vw":3.4475},{"c":3.45,"h":3.455,"l":3.4471,"n":114,"o":3.45,"t":"2026-10-19T14:45:00Z","v":38992,"vw":3.45012},{"c":3.455,"h":3.46,"l":3.455,"n":282,"o":3.455,"t":"2026-10-19T14:50:00Z","v":34274,"vw":3.455092},{"c":3.455,"h":3.46,"l":3.45,"n":229,"o":3.455,"t":"2026-10-19T14:55:00Z","v":32599,"vw":3.452174},{"c":3.47,"h":3.475,"l":3.45,"n":193,"o":3.455,"t":"2026-10-19T15:00:00Z","v":201220,"vw":3.453415},{"c":3.48,"h":3.48,"l":3.47,"n":33,"o":3.47,"t":"2026-10-19T15:05:00Z","v":15392,"vw":3.478585},{"c":3.495,"h":3.495,"l":3.47,"n":133,"o":3.475,"t":"2026-10-19T15:10:00Z","v":67332,"vw":3.484257},{"c":3.49,"h":3.495,"l":3.47,"n":111,"o":3.495,"t":"2026-10-19T15:15:00Z","v":31555,"vw":3.484232},{"c":3.485,"h":3.49,"l":3.48,"n":35,"o":3.485,"t":"2026-10-19T15:20:00Z","v":14162,"vw":3.489434},{"c":3.51,"h":3.5275,"l":3.4825,"n":269,"o":3.489,"t":"2026-10-19T15:25:00Z","v":114535,"vw":3.509425},{"c":3.52,"h":3.52,"l":3.5,"n":100,"o":3.51,"t":"2026-10-19T15:30:00Z","v":28405,"vw":3.510871},{"c":3.52,"h":3.53,"l":3.51,"n":108,"o":3.5199,"t":"2026-10-19T15:35:00Z","v":48477,"vw":3.520246},{"c":3.53,"h":3.53,"l":3.5125,"n":49,"o":3.515,"t":"2026-10-19T15:40:00Z","v":19798,"vw":3.520138},{"c":3.5477,"h":3.55,"l":3.53,"n":144,"o":3.53,"t":"2026-10-19T15:45:00Z","v":70206,"vw":3.537921},{"c":3.545,"h":3.55,"l":3.54,"n":55,"o":3.55,"t":"2026-10-19T15:50:00Z","v":8129,"vw":3.545834},{"c":3.545,"h":3.55,"l":3.54,"n":68,"o":3.54,"t":"2026-10-19T15:55:00Z","v":6431,"vw":3.544753},{"c":3.495,"h":3.55,"l":3.49,"n":386,"o":3.545,"t":"2026-10-19T16:00:00Z","v":138925,"vw":3.517289},{"c":3.485,"h":3.5,"l":3.48,"n":203,"o":3.495,"t":"2026-10-19T16:05:00Z","v":43451,"vw":3.486747},{"c":3.495,"h":3.495,"l":3.485,"n":125,"o":3.485,"t":"2026-10-19T16:10:00Z","v":29290,"vw":3.489358},{"c":3.49,"h":3.5,"l":3.49,"n":91,"o":3.495,"t":"2026-10-19T16:15:00Z","v":22827,"vw":3.494832},{"c":3.505,"h":3.51,"l":3.49,"n":354,"o":3.49,"t":"2026-10-19T16:20:00Z","v":121410,"vw":3.500088},{"c":3.505,"h":3.51,"l":3.505,"n":106,"o":3.505,"t":"2026-10-19T16:25:00Z","v":33343,"vw":3.50718},{"c":3.515,"h":3.52,"l":3.51,"n":68,"o":3.51,"t":"2026-10-19T16:30:00Z","v":21783,"vw":3.513805},{"c":3.515,"h":3.52,"l":3.51,"n":99,"o":3.515,"t":"2026-10-19T16:35:00Z","v":14502,"vw":3.517172},{"c":3.5228,"h":3.53,"l":3.51,"n":129,"o":3.515,"t":"2026-10-19T16:40:00Z","v":37104,"vw":3.519392},{"c":3.52,"h":3.54,"l":3.52,"n":221,"o":3.52,"t":"2026-10-19T16:45:00Z","v":78198,"vw":3.533669},{"c":3.535,"h":3.54,"l":3.525,"n":83,"o":3.53,"t":"2026-10-19T16:50:00Z","v":16520,"vw":3.533134},{"c":3.53,"h":3.54,"l":3.51,"n":238,"o":3.535,"t":"2026-10-19T16:55:00Z","v":98806,"vw":3.523896},{"c":3.535,"h":3.54,"l":3.52,"n":104,"o":3.53,"t":"2026-10-19T17:00:00Z","v":21780,"vw":3.533071},{"c":3.525,"h":3.535,"l":3.52,"n":71,"o":3.53,"t":"2026-10-19T17:05:00Z","v":22967,"vw":3.53008},{"c":3.525,"h":3.525,"l":3.5201,"n":16,"o":3.525,"t":"2026-10-19T17:10:00Z","v":2734,"vw":3.521992},{"c":3.53,"h":3.54,"l":3.52,"n":59,"o":3.525,"t":"2026-10-19T17:15:00Z","v":12997,"vw":3.530231},{"c":3.535,"h":3.54,"l":3.53,"n":62,"o":3.535,"t":"2026-10-19T17:20:00Z","v":11273,"vw":3.534793},{"c":3.535,"h":3.535,"l":3.53,"n":29,"o":3.535,"t":"2026-10-19T17:25:00Z","v":2876,"vw":3.531652},{"c":3.54,"h":3.54,"l":3.53,"n":34,"o":3.53,"t":"2026-10-19T17:30:00Z","v":7716,"vw":3.53413},{"c":3.535,"h":3.535,"l":3.52,"n":155,"o":3.535,"t":"2026-10-19T17:35:00Z","v":36454,"vw":3.529557},{"c":3.525,"h":3.54,"l":3.5228,"n":116,"o":3.53,"t":"2026-10-19T17:40:00Z","v":33580,"vw":3.528415},{"c":3.52,"h":3.529,"l":3.52,"n":49,"o":3.525,"t":"2026-10-19T17:45:00Z","v":10011,"vw":3.524316},{"c":3.525,"h":3.53,"l":3.52,"n":54,"o":3.52,"t":"2026-10-19T17:50:00Z","v":7944,"vw":3.525297},{"c":3.535,"h":3.54,"l":3.525,"n":71,"o":3.53,"t":"2026-10-19T17:55:00Z","v":11697,"vw":3.531687},{"c":3.54,"h":3.54,"l":3.53,"n":69,"o":3.54,"t":"2026-10-19T18:00:00Z","v":7078,"vw":3.534972},{"c":3.54,"h":3.54,"l":3.53,"n":54,"o":3.535,"t":"2026-10-19T18:05:00Z","v":3863,"vw":3.537471},{"c":3.535,"h":3.54,"l":3.53,"n":84,"o":3.54,"t":"2026-10-19T18:10:00Z","v":5433,"vw":3.535203},{"c":3.54,"h":3.54,"l":3.53,"n":77,"o":3.54,"t":"2026-10-19T18:15:00Z","v":8284,"vw":3.537782},{"c":3.54,"h":3.54,"l":3.53,"n":35,"o":3.54,"t":"2026-10-19T18:20:00Z","v":3488,"vw":3.535903},{"c":3.565,"h":3.58,"l":3.53,"n":315,"o":3.535,"t":"2026-10-19T18:25:00Z","v":139406,"vw":3.556241},{"c":3.575,"h":3.585,"l":3.562,"n":397,"o":3.565,"t":"2026-10-19T18:30:00Z","v":137590,"vw":3.572219},{"c":3.59,"h":3.59,"l":3.5728,"n":61,"o":3.575,"t":"2026-10-19T18:35:00Z","v":25112,"vw":3.580521},{"c":3.59,"h":3.59,"l":3.58,"n":38,"o":3.585,"t":"2026-10-19T18:40:00Z","v":7077,"vw":3.586623},{"c":3.5851,"h":3.59,"l":3.585,"n":24,"o":3.59,"t":"2026-10-19T18:45:00Z","v":6562,"vw":3.589797},{"c":3.59,"h":3.59,"l":3.58,"n":76,"o":3.59,"t":"2026-10-19T18:50:00Z","v":22877,"vw":3.583988},{"c":3.585,"h":3.59,"l":3.58,"n":74,"o":3.59,"t":"2026-10-19T18:55:00Z","v":61223,"vw":3.582823},{"c":3.585,"h":3.59,"l":3.58,"n":83,"o":3.585,"t":"2026-10-19T19:00:00Z","v":53797,"vw":3.582683},{"c":3.59,"h":3.6,"l":3.58,"n":253,"o":3.59,"t":"2026-10-19T19:05:00Z","v":96475,"vw":3.587936},{"c":3.59,"h":3.595,"l":3.5801,"n":136,"o":3.595,"t":"2026-10-19T19:10:00Z","v":56831,"vw":3.587705},{"c":3.6,"h":3.6,"l":3.585,"n":81,"o":3.59,"t":"2026-10-19T19:15:00Z","v":34987,"vw":3.592136},{"c":3.575,"h":3.6,"l":3.57,"n":260,"o":3.6,"t":"2026-10-19T19:20:00Z","v":125119,"vw":3.586026},{"c":3.565,"h":3.58,"l":3.56,"n":234,"o":3.58,"t":"2026-10-19T19:25:00Z","v":84515,"vw":3.569315},{"c":3.555,"h":3.57,"l":3.55,"n":140,"o":3.565,"t":"2026-10-19T19:30:00Z","v":52402,"vw":3.560082},{"c":3.565,"h":3.57,"l":3.555,"n":274,"o":3.555,"t":"2026-10-19T19:35:00Z","v":99612,"vw":3.560993},{"c":3.58,"h":3.58,"l":3.56,"n":270,"o":3.565,"t":"2026-10-19T19:40:00Z","v":105754,"vw":3.565355},{"c":3.575,"h":3.58,"l":3.57,"n":119,"o":3.579,"t":"2026-10-19T19:45:00Z","v":54884,"vw":3.573959},{"c":3.575,"h":3.59,"l":3.575,"n":240,"o":3.575,"t":"2026-10-19T19:50:00Z","v":87690,"vw":3.580726},{"c":3.56,"h":3.59,"l":3.56,"n":657,"o":3.5729,"t":"2026-10-19T19:55:00Z","v":284967,"vw":3.574204},{"c":3.56,"h":3.56,"l":3.56,"n":12,"o":3.56,"t":"2026-10-19T20:00:00Z","v":115872,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":11,"o":3.56,"t":"2026-10-19T20:10:00Z","v":5373,"vw":3.56},{"c":3.561,"h":3.561,"l":3.56,"n":7,"o":3.56,"t":"2026-10-19T20:25:00Z","v":5085,"vw":3.5605},{"c":3.5505,"h":3.5505,"l":3.55,"n":2,"o":3.55,"t":"2026-10-19T20:45:00Z","v":220,"vw":3.55025},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-19T21:35:00Z","v":100,"vw":3.56},{"c":3.5477,"h":3.5477,"l":3.5477,"n":1,"o":3.5477,"t":"2026-10-19T21:40:00Z","v":2351,"vw":3.5477},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T22:45:00Z","v":150,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T23:50:00Z","v":100,"vw":3.55},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T08:00:00Z","v":242,"vw":3.54},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-20T09:10:00Z","v":1884,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T11:00:00Z","v":300,"vw":3.55},{"c":3.56,"h":3.6999,"l":3.56,"n":2,"o":3.6999,"t":"2026-10-20T12:05:00Z","v":620,"vw":3.587077},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-20T12:40:00Z","v":145,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-20T12:45:00Z","v":150,"vw":3.62},{"c":3.6,"h":3.6,"l":3.57,"n":156,"o":3.59,"t":"2026-10-20T13:30:00Z","v":69741,"vw":3.588983},{"c":3.61,"h":3.62,"l":3.59,"n":195,"o":3.59,"t":"2026-10-20T13:35:00Z","v":48365,"vw":3.60411},{"c":3.6001,"h":3.615,"l":3.595,"n":98,"o":3.61,"t":"2026-10-20T13:40:00Z","v":48600,"vw":3.602866},{"c":3.6028,"h":3.615,"l":3.6028,"n":57,"o":3.605,"t":"2026-10-20T13:45:00Z","v":24628,"vw":3.609769},{"c":3.605,"h":3.6099,"l":3.605,"n":20,"o":3.605,"t":"2026-10-20T13:50:00Z","v":12218,"vw":3.605148},{"c":3.605,"h":3.61,"l":3.6,"n":27,"o":3.605,"t":"2026-10-20T13:55:00Z","v":17871,"vw":3.606811},{"c":3.575,"h":3.605,"l":3.575,"n":71,"o":3.605,"t":"2026-10-20T14:00:00Z","v":56271,"vw":3.588004},{"c":3.58,"h":3.58,"l":3.57,"n":73,"o":3.575,"t":"2026-10-20T14:05:00Z","v":19004,"vw":3.574949},{"c":3.585,"h":3.59,"l":3.58,"n":61,"o":3.58,"t":"2026-10-20T14:10:00Z","v":54032,"vw":3.588995},{"c":3.6,"h":3.6,"l":3.5806,"n":79,"o":3.585,"t":"2026-10-20T14:15:00Z","v":54451,"vw":3.588199},{"c":3.615,"h":3.615,"l":3.595,"n":55,"o":3.6,"t":"2026-10-20T14:20:00Z","v":38854,"vw":3.601135},{"c":3.61,"h":3.615,"l":3.61,"n":42,"o":3.615,"t":"2026-10-20T14:25:00Z","v":13021,"vw":3.611412},{"c":3.605,"h":3.615,"l":3.605,"n":60,"o":3.61,"t":"2026-10-20T14:30:00Z","v":23800,"vw":3.609622},{"c":3.605,"h":3.6063,"l":3.6,"n":60,"o":3.6,"t":"2026-10-20T14:35:00Z","v":27321,"vw":3.603054},{"c":3.615,"h":3.615,"l":3.6,"n":40,"o":3.605,"t":"2026-10-20T14:40:00Z","v":11104,"vw":3.606953},{"c":3.615,"h":3.615,"l":3.615,"n":42,"o":3.615,"t":"2026-10-20T14:45:00Z","v":3636,"vw":3.615},{"c":3.625,"h":3.6272,"l":3.615,"n":59,"o":3.62,"t":"2026-10-20T14:50:00Z","v":10238,"vw":3.620077},{"c":3.615,"h":3.62,"l":3.61,"n":42,"o":3.62,"t":"2026-10-20T14:55:00Z","v":7722,"vw":3.615836},{"c":3.615,"h":3.615,"l":3.615,"n":4,"o":3.615,"t":"2026-10-20T15:00:00Z","v":407,"vw":3.615},{"c":3.625,"h":3.625,"l":3.615,"n":86,"o":3.6152,"t":"2026-10-20T15:05:00Z","v":20897,"vw":3.619583},{"c":3.625,"h":3.63,"l":3.625,"n":31,"o":3.625,"t":"2026-10-20T15:10:00Z","v":9331,"vw":3.625811},{"c":3.635,"h":3.6381,"l":3.625,"n":155,"o":3.625,"t":"2026-10-20T15:15:00Z","v":14317,"vw":3.632774},{"c":3.635,"h":3.635,"l":3.62,"n":139,"o":3.635,"t":"2026-10-20T15:20:00Z","v":35482,"vw":3.629118},{"c":3.6507,"h":3.655,"l":3.63,"n":121,"o":3.635,"t":"2026-10-20T15:25:00Z","v":53727,"vw":3.64018},{"c":3.68,"h":3.69,"l":3.655,"n":363,"o":3.655,"t":"2026-10-20T15:30:00Z","v":142137,"vw":3.678364},{"c":3.69,"h":3.69,"l":3.685,"n":67,"o":3.685,"t":"2026-10-20T15:35:00Z","v":31438,"vw":3.687245},{"c":3.6814,"h":3.69,"l":3.68,"n":44,"o":3.69,"t":"2026-10-20T15:40:00Z","v":10535,"vw":3.688607},{"c":3.675,"h":3.685,"l":3.675,"n":42,"o":3.68,"t":"2026-10-20T15:45:00Z","v":5229,"vw":3.679055},{"c":3.675,"h":3.68,"l":3.675,"n":35,"o":3.675,"t":"2026-10-20T15:50:00Z","v":3284,"vw":3.676541},{"c":3.675,"h":3.6772,"l":3.6742,"n":17,"o":3.6742,"t":"2026-10-20T15:55:00Z","v":3639,"vw":3.674414},{"c":3.67,"h":3.675,"l":3.67,"n":14,"o":3.675,"t":"2026-10-20T16:00:00Z","v":11548,"vw":3.670347},{"c":3.68,"h":3.68,"l":3.67,"n":62,"o":3.675,"t":"2026-10-20T16:05:00Z","v":12058,"vw":3.673283},{"c":3.67,"h":3.675,"l":3.67,"n":12,"o":3.675,"t":"2026-10-20T16:10:00Z","v":1240,"vw":3.672857},{"c":3.675,"h":3.685,"l":3.675,"n":127,"o":3.68,"t":"2026-10-20T16:15:00Z","v":24230,"vw":3.679854},{"c":3.675,"h":3.68,"l":3.67,"n":36,"o":3.67,"t":"2026-10-20T16:20:00Z","v":9817,"vw":3.675109},{"c":3.675,"h":3.675,"l":3.67,"n":34,"o":3.675,"t":"2026-10-20T16:25:00Z","v":7378,"vw":3.674406},{"c":3.67,"h":3.675,"l":3.66,"n":73,"o":3.675,"t":"2026-10-20T16:30:00Z","v":20398,"vw":3.671214},{"c":3.6628,"h":3.67,"l":3.66,"n":19,"o":3.66,"t":"2026-10-20T16:35:00Z","v":1642,"vw":3.664672},{"c":3.66,"h":3.665,"l":3.66,"n":34,"o":3.66,"t":"2026-10-20T16:40:00Z","v":3706,"vw":3.662695},{"c":3.69,"h":3.69,"l":3.66,"n":95,"o":3.665,"t":"2026-10-20T16:45:00Z","v":59019,"vw":3.669256},{"c":3.68,"h":3.6828,"l":3.68,"n":25,"o":3.68,"t":"2026-10-20T16:50:00Z","v":12630,"vw":3.680279},{"c":3.69,"h":3.69,"l":3.68,"n":18,"o":3.68,"t":"2026-10-20T16:55:00Z","v":11063,"vw":3.680818},{"c":3.685,"h":3.685,"l":3.67,"n":86,"o":3.685,"t":"2026-10-20T17:00:00Z","v":38015,"vw":3.67872},{"c":3.6828,"h":3.685,"l":3.68,"n":37,"o":3.68,"t":"2026-10-20T17:05:00Z","v":4598,"vw":3.681838},{"c":3.675,"h":3.686,"l":3.6701,"n":143,"o":3.68,"t":"2026-10-20T17:10:00Z","v":45904,"vw":3.681088},{"c":3.685,"h":3.685,"l":3.675,"n":48,"o":3.675,"t":"2026-10-20T17:20:00Z","v":12441,"vw":3.682376},{"c":3.68,"h":3.685,"l":3.68,"n":71,"o":3.685,"t":"2026-10-20T17:25:00Z","v":67469,"vw":3.680431},{"c":3.675,"h":3.68,"l":3.675,"n":8,"o":3.68,"t":"2026-10-20T17:30:00Z","v":344,"vw":3.678289},{"c":3.68,"h":3.68,"l":3.67,"n":16,"o":3.67,"t":"2026-10-20T17:35:00Z","v":1272,"vw":3.674429},{"c":3.69,"h":3.69,"l":3.67,"n":73,"o":3.67,"t":"2026-10-20T17:40:00Z","v":39359,"vw":3.68057},{"c":3.68,"h":3.6858,"l":3.68,"n":46,"o":3.68,"t":"2026-10-20T17:45:00Z","v":22244,"vw":3.681304},{"c":3.6828,"h":3.685,"l":3.67,"n":123,"o":3.68,"t":"2026-10-20T17:50:00Z","v":72651,"vw":3.677866},{"c":3.675,"h":3.685,"l":3.67,"n":71,"o":3.68,"t":"2026-10-20T17:55:00Z","v":39412,"vw":3.680777},{"c":3.6728,"h":3.676,"l":3.67,"n":29,"o":3.67,"t":"2026-10-20T18:00:00Z","v":4354,"vw":3.67212},{"c":3.655,"h":3.675,"l":3.655,"n":120,"o":3.67,"t":"2026-10-20T18:05:00Z","v":53682,"vw":3.664651},{"c":3.6533,"h":3.659,"l":3.65,"n":23,"o":3.65,"t":"2026-10-20T18:10:00Z","v":3861,"vw":3.652133},{"c":3.645,"h":3.6531,"l":3.645,"n":36,"o":3.65,"t":"2026-10-20T18:15:00Z","v":14153,"vw":3.649599},{"c":3.65,"h":3.65,"l":3.645,"n":9,"o":3.645,"t":"2026-10-20T18:20:00Z","v":1286,"vw":3.64572},{"c":3.6428,"h":3.6472,"l":3.64,"n":41,"o":3.645,"t":"2026-10-20T18:25:00Z","v":10797,"vw":3.644359},{"c":3.645,"h":3.6472,"l":3.64,"n":30,"o":3.64,"t":"2026-10-20T18:30:00Z","v":4308,"vw":3.642327},{"c":3.635,"h":3.65,"l":3.63,"n":52,"o":3.645,"t":"2026-10-20T18:35:00Z","v":21363,"vw":3.639488},{"c":3.63,"h":3.635,"l":3.63,"n":33,"o":3.635,"t":"2026-10-20T18:40:00Z","v":5693,"vw":3.632823},{"c":3.6328,"h":3.638,"l":3.63,"n":28,"o":3.6339,"t":"2026-10-20T18:45:00Z","v":4153,"vw":3.633457},{"c":3.635,"h":3.6372,"l":3.635,"n":10,"o":3.635,"t":"2026-10-20T18:50:00Z","v":736,"vw":3.63531},{"c":3.635,"h":3.6381,"l":3.63,"n":56,"o":3.63,"t":"2026-10-20T18:55:00Z","v":4954,"vw":3.633518},{"c":3.6339,"h":3.635,"l":3.63,"n":119,"o":3.63,"t":"2026-10-20T19:00:00Z","v":63444,"vw":3.630724},{"c":3.63,"h":3.635,"l":3.63,"n":102,"o":3.63,"t":"2026-10-20T19:05:00Z","v":14000,"vw":3.630927},{"c":3.62,"h":3.6328,"l":3.62,"n":184,"o":3.63,"t":"2026-10-20T19:10:00Z","v":47399,"vw":3.627462},{"c":3.6228,"h":3.625,"l":3.62,"n":69,"o":3.62,"t":"2026-10-20T19:15:00Z","v":8439,"vw":3.621147},{"c":3.61,"h":3.6228,"l":3.61,"n":61,"o":3.62,"t":"2026-10-20T19:20:00Z","v":7747,"vw":3.616958},{"c":3.615,"h":3.615,"l":3.61,"n":63,"o":3.615,"t":"2026-10-20T19:25:00Z","v":6086,"vw":3.614479},{"c":3.615,"h":3.615,"l":3.615,"n":99,"o":3.615,"t":"2026-10-20T19:30:00Z","v":8126,"vw":3.615},{"c":3.615,"h":3.615,"l":3.61,"n":81,"o":3.6118,"t":"2026-10-20T19:35:00Z","v":5671,"vw":3.612313},{"c":3.6128,"h":3.62,"l":3.61,"n":109,"o":3.615,"t":"2026-10-20T19:40:00Z","v":10620,"vw":3.616915},{"c":3.615,"h":3.6172,"l":3.61,"n":93,"o":3.615,"t":"2026-10-20T19:45:00Z","v":6104,"vw":3.614506},{"c":3.615,"h":3.6175,"l":3.61,"n":126,"o":3.615,"t":"2026-10-20T19:50:00Z","v":19223,"vw":3.614825},{"c":3.64,"h":3.64,"l":3.6,"n":686,"o":3.615,"t":"2026-10-20T19:55:00Z","v":144089,"vw":3.617879},{"c":3.64,"h":3.64,"l":3.64,"n":12,"o":3.64,"t":"2026-10-20T20:00:00Z","v":127005,"vw":3.64},{"c":3.6452,"h":3.6452,"l":3.6452,"n":1,"o":3.6452,"t":"2026-10-20T23:55:00Z","v":200,"vw":3.6452},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-21T08:10:00Z","v":274,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-21T08:35:00Z","v":300,"vw":3.62},{"c":3.6101,"h":3.6101,"l":3.6101,"n":1,"o":3.6101,"t":"2026-10-21T12:05:00Z","v":100,"vw":3.6101},{"c":3.63,"h":3.64,"l":3.62,"n":137,"o":3.64,"t":"2026-10-21T13:30:00Z","v":20712,"vw":3.630265},{"c":3.635,"h":3.655,"l":3.625,"n":119,"o":3.63,"t":"2026-10-21T13:35:00Z","v":26748,"vw":3.640116},{"c":3.66,"h":3.66,"l":3.64,"n":137,"o":3.64,"t":"2026-10-21T13:40:00Z","v":17092,"vw":3.646689},{"c":3.66,"h":3.66,"l":3.65,"n":89,"o":3.66,"t":"2026-10-21T13:45:00Z","v":18297,"vw":3.653226},{"c":3.655,"h":3.66,"l":3.655,"n":23,"o":3.66,"t":"2026-10-21T13:50:00Z","v":2675,"vw":3.657125},{"c":3.665,"h":3.67,"l":3.645,"n":197,"o":3.655,"t":"2026-10-21T13:55:00Z","v":57722,"vw":3.65596},{"c":3.645,"h":3.665,"l":3.645,"n":61,"o":3.665,"t":"2026-10-21T14:00:00Z","v":24826,"vw":3.652972},{"c":3.645,"h":3.65,"l":3.64,"n":53,"o":3.645,"t":"2026-10-21T14:05:00Z","v":3405,"vw":3.64566},{"c":3.642,"h":3.6499,"l":3.6414,"n":56,"o":3.6414,"t":"2026-10-21T14:10:00Z","v":4517,"vw":3.643905},{"c":3.645,"h":3.6496,"l":3.64,"n":57,"o":3.6496,"t":"2026-10-21T14:15:00Z","v":6656,"vw":3.647322},{"c":3.65,"h":3.65,"l":3.64,"n":25,"o":3.645,"t":"2026-10-21T14:20:00Z","v":3077,"vw":3.644491},{"c":3.645,"h":3.65,"l":3.64,"n":59,"o":3.645,"t":"2026-10-21T14:25:00Z","v":8338,"vw":3.648912},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-21T14:30:00Z","v":1019,"vw":3.64},{"c":3.65,"h":3.655,"l":3.645,"n":48,"o":3.645,"t":"2026-10-21T14:35:00Z","v":23211,"vw":3.650222},{"c":3.655,"h":3.655,"l":3.65,"n":16,"o":3.6528,"t":"2026-10-21T14:40:00Z","v":1977,"vw":3.653629},{"c":3.6501,"h":3.658,"l":3.65,"n":15,"o":3.655,"t":"2026-10-21T14:45:00Z","v":1916,"vw":3.656257},{"c":3.65,"h":3.67,"l":3.65,"n":195,"o":3.65,"t":"2026-10-21T14:50:00Z","v":63557,"vw":3.661701},{"c":3.645,"h":3.655,"l":3.645,"n":37,"o":3.65,"t":"2026-10-21T14:55:00Z","v":12165,"vw":3.64829},{"c":3.655,"h":3.655,"l":3.648,"n":55,"o":3.648,"t":"2026-10-21T15:00:00Z","v":12433,"vw":3.650246},{"c":3.65,"h":3.655,"l":3.64,"n":29,"o":3.652,"t":"2026-10-21T15:05:00Z","v":14400,"vw":3.649359},{"c":3.65,"h":3.66,"l":3.6472,"n":97,"o":3.65,"t":"2026-10-21T15:10:00Z","v":33702,"vw":3.652408},{"c":3.635,"h":3.65,"l":3.635,"n":36,"o":3.65,"t":"2026-10-21T15:15:00Z","v":5855,"vw":3.639297},{"c":3.63,"h":3.63,"l":3.63,"n":5,"o":3.63,"t":"2026-10-21T15:20:00Z","v":279,"vw":3.63},{"c":3.645,"h":3.645,"l":3.635,"n":71,"o":3.638,"t":"2026-10-21T15:25:00Z","v":15035,"vw":3.638948},{"c":3.645,"h":3.645,"l":3.64,"n":43,"o":3.645,"t":"2026-10-21T15:30:00Z","v":1578,"vw":3.643974},{"c":3.64,"h":3.64,"l":3.64,"n":5,"o":3.64,"t":"2026-10-21T15:35:00Z","v":201,"vw":3.64},{"c":3.645,"h":3.645,"l":3.64,"n":10,"o":3.64,"t":"2026-10-21T15:40:00Z","v":318,"vw":3.6425},{"c":3.625,"h":3.64,"l":3.625,"n":178,"o":3.64,"t":"2026-10-21T15:45:00Z","v":83315,"vw":3.636453},{"c":3.63,"h":3.635,"l":3.625,"n":69,"o":3.625,"t":"2026-10-21T15:50:00Z","v":17402,"vw":3.631872},{"c":3.635,"h":3.64,"l":3.635,"n":79,"o":3.64,"t":"2026-10-21T15:55:00Z","v":3306,"vw":3.63848},{"c":3.635,"h":3.64,"l":3.63,"n":30,"o":3.63,"t":"2026-10-21T16:00:00Z","v":1634,"vw":3.635625},{"c":3.635,"h":3.6399,"l":3.625,"n":64,"o":3.63,"t":"2026-10-21T16:05:00Z","v":14958,"vw":3.629866},{"c":3.64,"h":3.64,"l":3.63,"n":57,"o":3.635,"t":"2026-10-21T16:10:00Z","v":8567,"vw":3.63445},{"c":3.63,"h":3.64,"l":3.63,"n":40,"o":3.635,"t":"2026-10-21T16:15:00Z","v":4430,"vw":3.634649},{"c":3.635,"h":3.64,"l":3.635,"n":30,"o":3.64,"t":"2026-10-21T16:20:00Z","v":1937,"vw":3.635769},{"c":3.635,"h":3.635,"l":3.635,"n":9,"o":3.635,"t":"2026-10-21T16:25:00Z","v":213,"vw":3.635},{"c":3.64,"h":3.645,"l":3.635,"n":88,"o":3.639,"t":"2026-10-21T16:30:00Z","v":18703,"vw":3.638939},{"c":3.64,"h":3.64,"l":3.635,"n":33,"o":3.635,"t":"2026-10-21T16:35:00Z","v":2916,"vw":3.635714},{"c":3.635,"h":3.64,"l":3.635,"n":38,"o":3.64,"t":"2026-10-21T16:40:00Z","v":1903,"vw":3.638333},{"c":3.635,"h":3.635,"l":3.635,"n":21,"o":3.635,"t":"2026-10-21T16:45:00Z","v":1119,"vw":3.635},{"c":3.665,"h":3.665,"l":3.635,"n":122,"o":3.6388,"t":"2026-10-21T16:50:00Z","v":45193,"vw":3.647329},{"c":3.665,"h":3.67,"l":3.66,"n":36,"o":3.66,"t":"2026-10-21T16:55:00Z","v":2690,"vw":3.665},{"c":3.665,"h":3.67,"l":3.66,"n":49,"o":3.67,"t":"2026-10-21T17:00:00Z","v":2478,"vw":3.666304},{"c":3.66,"h":3.665,"l":3.66,"n":26,"o":3.665,"t":"2026-10-21T17:05:00Z","v":4618,"vw":3.662259},{"c":3.665,"h":3.665,"l":3.66,"n":165,"o":3.66,"t":"2026-10-21T17:10:00Z","v":47584,"vw":3.662637},{"c":3.675,"h":3.68,"l":3.665,"n":108,"o":3.665,"t":"2026-10-21T17:15:00Z","v":47153,"vw":3.670011},{"c":3.68,"h":3.68,"l":3.67,"n":43,"o":3.675,"t":"2026-10-21T17:20:00Z","v":4068,"vw":3.674616},{"c":3.675,"h":3.68,"l":3.67,"n":37,"o":3.68,"t":"2026-10-21T17:25:00Z","v":3695,"vw":3.674815},{"c":3.685,"h":3.685,"l":3.66,"n":252,"o":3.675,"t":"2026-10-21T17:30:00Z","v":97812,"vw":3.671942},{"c":3.68,"h":3.68,"l":3.675,"n":164,"o":3.68,"t":"2026-10-21T17:35:00Z","v":60009,"vw":3.679238},{"c":3.685,"h":3.685,"l":3.68,"n":21,"o":3.68,"t":"2026-10-21T17:40:00Z","v":2181,"vw":3.681501},{"c":3.68,"h":3.68,"l":3.68,"n":34,"o":3.68,"t":"2026-10-21T17:45:00Z","v":2331,"vw":3.68},{"c":3.685,"h":3.685,"l":3.68,"n":30,"o":3.68,"t":"2026-10-21T17:50:00Z","v":2456,"vw":3.683032},{"c":3.68,"h":3.685,"l":3.68,"n":21,"o":3.68,"t":"2026-10-21T17:55:00Z","v":2197,"vw":3.680462},{"c":3.685,"h":3.6895,"l":3.68,"n":62,"o":3.6895,"t":"2026-10-21T18:00:00Z","v":22161,"vw":3.688329},{"c":3.68,"h":3.69,"l":3.68,"n":66,"o":3.685,"t":"2026-10-21T18:05:00Z","v":32333,"vw":3.688795},{"c":3.68,"h":3.685,"l":3.68,"n":31,"o":3.68,"t":"2026-10-21T18:10:00Z","v":4075,"vw":3.684191},{"c":3.685,"h":3.685,"l":3.68,"n":8,"o":3.685,"t":"2026-10-21T18:15:00Z","v":782,"vw":3.684167},{"c":3.685,"h":3.6872,"l":3.68,"n":21,"o":3.68,"t":"2026-10-21T18:20:00Z","v":10085,"vw":3.684344},{"c":3.685,"h":3.6899,"l":3.6821,"n":15,"o":3.685,"t":"2026-10-21T18:25:00Z","v":2615,"vw":3.685178},{"c":3.695,"h":3.695,"l":3.685,"n":98,"o":3.685,"t":"2026-10-21T18:30:00Z","v":27676,"vw":3.689234},{"c":3.695,"h":3.695,"l":3.695,"n":16,"o":3.695,"t":"2026-10-21T18:35:00Z","v":1550,"vw":3.695},{"c":3.695,"h":3.7,"l":3.695,"n":8,"o":3.695,"t":"2026-10-21T18:40:00Z","v":1008,"vw":3.6955},{"c":3.695,"h":3.7,"l":3.69,"n":71,"o":3.695,"t":"2026-10-21T18:45:00Z","v":8068,"vw":3.694925},{"c":3.705,"h":3.71,"l":3.695,"n":87,"o":3.695,"t":"2026-10-21T18:50:00Z","v":25534,"vw":3.70113},{"c":3.705,"h":3.705,"l":3.695,"n":110,"o":3.705,"t":"2026-10-21T18:55:00Z","v":24027,"vw":3.700831},{"c":3.7102,"h":3.72,"l":3.705,"n":208,"o":3.705,"t":"2026-10-21T19:00:00Z","v":73045,"vw":3.712783},{"c":3.715,"h":3.73,"l":3.71,"n":156,"o":3.72,"t":"2026-10-21T19:05:00Z","v":36900,"vw":3.723724},{"c":3.71,"h":3.715,"l":3.705,"n":64,"o":3.71,"t":"2026-10-21T19:10:00Z","v":9937,"vw":3.709906},{"c":3.715,"h":3.72,"l":3.71,"n":81,"o":3.71,"t":"2026-10-21T19:15:00Z","v":14951,"vw":3.713009},{"c":3.71,"h":3.72,"l":3.71,"n":180,"o":3.715,"t":"2026-10-21T19:20:00Z","v":42554,"vw":3.711591},{"c":3.71,"h":3.71,"l":3.705,"n":21,"o":3.71,"t":"2026-10-21T19:25:00Z","v":1285,"vw":3.709166},{"c":3.715,"h":3.715,"l":3.705,"n":280,"o":3.71,"t":"2026-10-21T19:30:00Z","v":55238,"vw":3.709956},{"c":3.715,"h":3.715,"l":3.71,"n":110,"o":3.71,"t":"2026-10-21T19:35:00Z","v":11924,"vw":3.713602},{"c":3.705,"h":3.715,"l":3.705,"n":251,"o":3.715,"t":"2026-10-21T19:40:00Z","v":76937,"vw":3.710438},{"c":3.705,"h":3.7072,"l":3.7001,"n":77,"o":3.705,"t":"2026-10-21T19:45:00Z","v":8403,"vw":3.70491},{"c":3.715,"h":3.715,"l":3.705,"n":164,"o":3.7075,"t":"2026-10-21T19:50:00Z","v":32220,"vw":3.709817},{"c":3.71,"h":3.711,"l":3.7,"n":498,"o":3.71,"t":"2026-10-21T19:55:00Z","v":84856,"vw":3.707118},{"c":3.71,"h":3.71,"l":3.71,"n":7,"o":3.71,"t":"2026-10-21T20:00:00Z","v":150103,"vw":3.71},{"c":3.72,"h":3.72,"l":3.72,"n":10,"o":3.72,"t":"2026-10-22T10:20:00Z","v":2466,"vw":3.72},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-22T11:00:00Z","v":300,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-22T11:05:00Z","v":200,"vw":3.71},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-22T11:50:00Z","v":277,"vw":3.75},{"c":3.7107,"h":3.7107,"l":3.7107,"n":1,"o":3.7107,"t":"2026-10-22T13:00:00Z","v":166,"vw":3.7107},{"c":3.71,"h":3.72,"l":3.71,"n":2,"o":3.72,"t":"2026-10-22T13:20:00Z","v":200,"vw":3.715},{"c":3.72,"h":3.74,"l":3.72,"n":27,"o":3.74,"t":"2026-10-22T13:30:00Z","v":5761,"vw":3.730643},{"c":3.712,"h":3.72,"l":3.712,"n":25,"o":3.712,"t":"2026-10-22T13:35:00Z","v":1901,"vw":3.718599},{"c":3.735,"h":3.7399,"l":3.71,"n":211,"o":3.715,"t":"2026-10-22T13:40:00Z","v":65541,"vw":3.726995},{"c":3.731,"h":3.75,"l":3.73,"n":194,"o":3.735,"t":"2026-10-22T13:45:00Z","v":83374,"vw":3.742737},{"c":3.735,"h":3.745,"l":3.735,"n":80,"o":3.735,"t":"2026-10-22T13:50:00Z","v":45805,"vw":3.739565},{"c":3.745,"h":3.745,"l":3.735,"n":52,"o":3.735,"t":"2026-10-22T13:55:00Z","v":15124,"vw":3.741846},{"c":3.75,"h":3.755,"l":3.745,"n":132,"o":3.75,"t":"2026-10-22T14:00:00Z","v":90450,"vw":3.750195},{"c":3.745,"h":3.75,"l":3.745,"n":34,"o":3.75,"t":"2026-10-22T14:05:00Z","v":2565,"vw":3.749203},{"c":3.76,"h":3.76,"l":3.744,"n":85,"o":3.744,"t":"2026-10-22T14:10:00Z","v":21640,"vw":3.748878},{"c":3.765,"h":3.77,"l":3.76,"n":210,"o":3.76,"t":"2026-10-22T14:15:00Z","v":100710,"vw":3.761405},{"c":3.81,"h":3.81,"l":3.77,"n":275,"o":3.77,"t":"2026-10-22T14:20:00Z","v":158774,"vw":3.791507},{"c":3.83,"h":3.835,"l":3.81,"n":100,"o":3.81,"t":"2026-10-22T14:25:00Z","v":27029,"vw":3.821435},{"c":3.805,"h":3.83,"l":3.8,"n":134,"o":3.825,"t":"2026-10-22T14:30:00Z","v":87675,"vw":3.821513},{"c":3.8,"h":3.805,"l":3.795,"n":19,"o":3.805,"t":"2026-10-22T14:35:00Z","v":26010,"vw":3.799865},{"c":3.785,"h":3.8,"l":3.785,"n":49,"o":3.8,"t":"2026-10-22T14:40:00Z","v":28746,"vw":3.789548},{"c":3.785,"h":3.795,"l":3.785,"n":84,"o":3.785,"t":"2026-10-22T14:45:00Z","v":27697,"vw":3.789687},{"c":3.795,"h":3.795,"l":3.79,"n":32,"o":3.79,"t":"2026-10-22T14:50:00Z","v":11458,"vw":3.790376},{"c":3.82,"h":3.82,"l":3.795,"n":153,"o":3.795,"t":"2026-10-22T14:55:00Z","v":56968,"vw":3.80153},{"c":3.819,"h":3.82,"l":3.8128,"n":35,"o":3.82,"t":"2026-10-22T15:00:00Z","v":5649,"vw":3.816159},{"c":3.815,"h":3.82,"l":3.805,"n":138,"o":3.82,"t":"2026-10-22T15:05:00Z","v":52365,"vw":3.813189},{"c":3.795,"h":3.815,"l":3.79,"n":311,"o":3.815,"t":"2026-10-22T15:10:00Z","v":160777,"vw":3.803698},{"c":3.785,"h":3.81,"l":3.78,"n":352,"o":3.795,"t":"2026-10-22T15:15:00Z","v":344061,"vw":3.788325},{"c":3.749,"h":3.79,"l":3.74,"n":409,"o":3.785,"t":"2026-10-22T15:20:00Z","v":203782,"vw":3.761098},{"c":3.725,"h":3.75,"l":3.725,"n":248,"o":3.745,"t":"2026-10-22T15:25:00Z","v":91700,"vw":3.739804},{"c":3.775,"h":3.775,"l":3.725,"n":412,"o":3.725,"t":"2026-10-22T15:30:00Z","v":81987,"vw":3.752841},{"c":3.775,"h":3.78,"l":3.77,"n":53,"o":3.775,"t":"2026-10-22T15:35:00Z","v":9200,"vw":3.774215},{"c":3.77,"h":3.78,"l":3.765,"n":53,"o":3.78,"t":"2026-10-22T15:40:00Z","v":24137,"vw":3.771923},{"c":3.767,"h":3.77,"l":3.765,"n":10,"o":3.765,"t":"2026-10-22T15:45:00Z","v":374,"vw":3.767333},{"c":3.765,"h":3.775,"l":3.7629,"n":195,"o":3.7629,"t":"2026-10-22T15:50:00Z","v":55145,"vw":3.770727},{"c":3.765,"h":3.765,"l":3.765,"n":8,"o":3.765,"t":"2026-10-22T15:55:00Z","v":642,"vw":3.765},{"c":3.765,"h":3.765,"l":3.76,"n":39,"o":3.765,"t":"2026-10-22T16:00:00Z","v":6237,"vw":3.761859},{"c":3.765,"h":3.77,"l":3.76,"n":47,"o":3.765,"t":"2026-10-22T16:05:00Z","v":4437,"vw":3.762814},{"c":3.765,"h":3.765,"l":3.76,"n":35,"o":3.76,"t":"2026-10-22T16:10:00Z","v":2451,"vw":3.762336},{"c":3.76,"h":3.765,"l":3.76,"n":16,"o":3.765,"t":"2026-10-22T16:15:00Z","v":1686,"vw":3.7635},{"c":3.76,"h":3.765,"l":3.76,"n":22,"o":3.76,"t":"2026-10-22T16:20:00Z","v":7786,"vw":3.76433},{"c":3.765,"h":3.765,"l":3.76,"n":24,"o":3.765,"t":"2026-10-22T16:25:00Z","v":1580,"vw":3.764182},{"c":3.785,"h":3.79,"l":3.76,"n":299,"o":3.76,"t":"2026-10-22T16:30:00Z","v":97995,"vw":3.775805},{"c":3.775,"h":3.785,"l":3.77,"n":133,"o":3.78,"t":"2026-10-22T16:35:00Z","v":69002,"vw":3.773088},{"c":3.795,"h":3.8,"l":3.76,"n":270,"o":3.775,"t":"2026-10-22T16:40:00Z","v":179095,"vw":3.777911},{"c":3.79,"h":3.8,"l":3.78,"n":169,"o":3.795,"t":"2026-10-22T16:45:00Z","v":91250,"vw":3.794201},{"c":3.785,"h":3.785,"l":3.785,"n":11,"o":3.785,"t":"2026-10-22T16:50:00Z","v":996,"vw":3.785},{"c":3.785,"h":3.79,"l":3.775,"n":127,"o":3.785,"t":"2026-10-22T16:55:00Z","v":34991,"vw":3.780489},{"c":3.775,"h":3.785,"l":3.775,"n":41,"o":3.785,"t":"2026-10-22T17:00:00Z","v":11699,"vw":3.77973},{"c":3.7799,"h":3.78,"l":3.775,"n":11,"o":3.775,"t":"2026-10-22T17:05:00Z","v":925,"vw":3.77898},{"c":3.78,"h":3.78,"l":3.78,"n":28,"o":3.78,"t":"2026-10-22T17:10:00Z","v":720,"vw":3.78},{"c":3.785,"h":3.79,"l":3.7701,"n":207,"o":3.7701,"t":"2026-10-22T17:15:00Z","v":91916,"vw":3.781355},{"c":3.785,"h":3.785,"l":3.785,"n":10,"o":3.785,"t":"2026-10-22T17:20:00Z","v":895,"vw":3.785},{"c":3.785,"h":3.79,"l":3.785,"n":23,"o":3.785,"t":"2026-10-22T17:25:00Z","v":2252,"vw":3.785327},{"c":3.8,"h":3.8,"l":3.785,"n":185,"o":3.785,"t":"2026-10-22T17:30:00Z","v":103236,"vw":3.789017},{"c":3.775,"h":3.81,"l":3.775,"n":255,"o":3.8,"t":"2026-10-22T17:35:00Z","v":161723,"vw":3.797849},{"c":3.785,"h":3.79,"l":3.775,"n":203,"o":3.7772,"t":"2026-10-22T17:40:00Z","v":115834,"vw":3.787481},{"c":3.785,"h":3.785,"l":3.7828,"n":15,"o":3.7828,"t":"2026-10-22T17:45:00Z","v":472,"vw":3.7839},{"c":3.775,"h":3.785,"l":3.775,"n":40,"o":3.785,"t":"2026-10-22T17:50:00Z","v":18171,"vw":3.779405},{"c":3.7621,"h":3.775,"l":3.7621,"n":43,"o":3.775,"t":"2026-10-22T17:55:00Z","v":20504,"vw":3.766888},{"c":3.735,"h":3.765,"l":3.735,"n":154,"o":3.765,"t":"2026-10-22T18:00:00Z","v":55150,"vw":3.752545},{"c":3.735,"h":3.735,"l":3.735,"n":27,"o":3.735,"t":"2026-10-22T18:05:00Z","v":3827,"vw":3.735},{"c":3.735,"h":3.735,"l":3.725,"n":105,"o":3.735,"t":"2026-10-22T18:10:00Z","v":47181,"vw":3.730258},{"c":3.73,"h":3.736,"l":3.73,"n":73,"o":3.735,"t":"2026-10-22T18:15:00Z","v":6638,"vw":3.731662},{"c":3.735,"h":3.735,"l":3.73,"n":13,"o":3.735,"t":"2026-10-22T18:20:00Z","v":1105,"vw":3.734},{"c":3.735,"h":3.735,"l":3.73,"n":16,"o":3.735,"t":"2026-10-22T18:25:00Z","v":1527,"vw":3.734441},{"c":3.755,"h":3.755,"l":3.735,"n":139,"o":3.735,"t":"2026-10-22T18:30:00Z","v":60609,"vw":3.741786},{"c":3.755,"h":3.76,"l":3.75,"n":52,"o":3.755,"t":"2026-10-22T18:35:00Z","v":23272,"vw":3.757734},{"c":3.745,"h":3.755,"l":3.7421,"n":101,"o":3.755,"t":"2026-10-22T18:40:00Z","v":16274,"vw":3.749489},{"c":3.745,"h":3.745,"l":3.74,"n":3,"o":3.74,"t":"2026-10-22T18:45:00Z","v":837,"vw":3.744188},{"c":3.75,"h":3.75,"l":3.75,"n":4,"o":3.75,"t":"2026-10-22T18:50:00Z","v":834,"vw":3.75},{"c":3.75,"h":3.75,"l":3.745,"n":16,"o":3.75,"t":"2026-10-22T18:55:00Z","v":1196,"vw":3.748722},{"c":3.76,"h":3.76,"l":3.75,"n":56,"o":3.75,"t":"2026-10-22T19:00:00Z","v":4386,"vw":3.751941},{"c":3.76,"h":3.76,"l":3.755,"n":19,"o":3.755,"t":"2026-10-22T19:05:00Z","v":16370,"vw":3.7551},{"c":3.735,"h":3.76,"l":3.73,"n":186,"o":3.76,"t":"2026-10-22T19:10:00Z","v":74773,"vw":3.743063},{"c":3.73,"h":3.735,"l":3.73,"n":40,"o":3.735,"t":"2026-10-22T19:15:00Z","v":5166,"vw":3.731485},{"c":3.735,"h":3.735,"l":3.72,"n":55,"o":3.73,"t":"2026-10-22T19:20:00Z","v":21239,"vw":3.729206},{"c":3.755,"h":3.755,"l":3.725,"n":182,"o":3.735,"t":"2026-10-22T19:25:00Z","v":79842,"vw":3.743163},{"c":3.755,"h":3.758,"l":3.755,"n":80,"o":3.755,"t":"2026-10-22T19:30:00Z","v":11989,"vw":3.755074},{"c":3.755,"h":3.76,"l":3.755,"n":41,"o":3.76,"t":"2026-10-22T19:35:00Z","v":3051,"vw":3.755554},{"c":3.765,"h":3.765,"l":3.75,"n":142,"o":3.752,"t":"2026-10-22T19:40:00Z","v":76258,"vw":3.759355},{"c":3.755,"h":3.7699,"l":3.75,"n":156,"o":3.765,"t":"2026-10-22T19:45:00Z","v":54195,"vw":3.756768},{"c":3.745,"h":3.76,"l":3.74,"n":224,"o":3.755,"t":"2026-10-22T19:50:00Z","v":95701,"vw":3.75131},{"c":3.75,"h":3.75,"l":3.73,"n":496,"o":3.745,"t":"2026-10-22T19:55:00Z","v":135403,"vw":3.74148},{"c":3.74,"h":3.74,"l":3.74,"n":7,"o":3.74,"t":"2026-10-22T20:00:00Z","v":165893,"vw":3.74},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-23T08:00:00Z","v":3000,"vw":3.75},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-23T11:50:00Z","v":100,"vw":3.76},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-23T12:10:00Z","v":100,"vw":3.76},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-23T13:10:00Z","v":250,"vw":3.75},{"c":3.755,"h":3.78,"l":3.75,"n":61,"o":3.78,"t":"2026-10-23T13:30:00Z","v":17998,"vw":3.76794}],"history":[{"c":16.54,"h":16.86,"l":16.27,"n":11770,"o":16.79,"t":"2024-10-21T04:00:00Z","v":1393456,"vw":16.529795},{"c":16.91,"h":16.955,"l":16.5,"n":10286,"o":16.52,"t":"2024-10-22T04:00:00Z","v":1340597,"vw":16.838265},{"c":16.9,"h":17.02,"l":16.77,"n":10358,"o":16.77,"t":"2024-10-23T04:00:00Z","v":903526,"vw":16.914022},{"c":17.17,"h":17.2,"l":16.81,"n":8481,"o":16.87,"t":"2024-10-24T04:00:00Z","v":794425,"vw":17.118148},{"c":16.88,"h":17.3,"l":16.84,"n":7588,"o":17.27,"t":"2024-10-25T04:00:00Z","v":589816,"vw":16.956041},{"c":16.82,"h":16.9816,"l":16.57,"n":15844,"o":16.9,"t":"2024-10-28T04:00:00Z","v":1690462,"vw":16.768428},{"c":17.11,"h":17.14,"l":16.74,"n":11283,"o":16.75,"t":"2024-10-29T04:00:00Z","v":1018316,"vw":17.015303},{"c":16.43,"h":16.965,"l":15.93,"n":28131,"o":16.95,"t":"2024-10-30T04:00:00Z","v":4332242,"vw":16.422679},{"c":15.95,"h":16.66,"l":15.89,"n":17006,"o":16.48,"t":"2024-10-31T04:00:00Z","v":2466023,"vw":16.063643},{"c":16.06,"h":16.35,"l":16.04,"n":12225,"o":16.09,"t":"2024-11-01T04:00:00Z","v":1097667,"vw":16.117032},{"c":16.16,"h":16.165,"l":16,"n":9029,"o":16.04,"t":"2024-11-04T05:00:00Z","v":858844,"vw":16.11046},{"c":15.93,"h":16.21,"l":15.86,"n":12362,"o":16.13,"t":"2024-11-05T05:00:00Z","v":1218841,"vw":15.952689},{"c":15.99,"h":16.4208,"l":15.94,"n":12346,"o":16.21,"t":"2024-11-06T05:00:00Z","v":1086250,"vw":16.042304},{"c":15.92,"h":16.175,"l":15.83,"n":13277,"o":15.95,"t":"2024-11-07T05:00:00Z","v":1111547,"vw":15.941103},{"c":15.86,"h":15.98,"l":15.81,"n":9260,"o":15.9,"t":"2024-11-08T05:00:00Z","v":1651431,"vw":15.877775},{"c":16.23,"h":16.31,"l":15.86,"n":11857,"o":15.86,"t":"2024-11-11T05:00:00Z","v":961213,"vw":16.20276},{"c":16.2,"h":16.51,"l":16.17,"n":14323,"o":16.25,"t":"2024-11-12T05:00:00Z","v":1488151,"vw":16.258155},{"c":15.9,"h":16.21,"l":15.8,"n":14968,"o":16.21,"t":"2024-11-13T05:00:00Z","v":1128420,"vw":15.91473},{"c":15.76,"h":15.96,"l":15.615,"n":9820,"o":15.93,"t":"2024-11-14T05:00:00Z","v":822212,"vw":15.745036},{"c":15.62,"h":15.84,"l":15.52,"n":11249,"o":15.84,"t":"2024-11-15T05:00:00Z","v":961768,"vw":15.615799},{"c":15.7,"h":15.755,"l":15.43,"n":8398,"o":15.6,"t":"2024-11-18T05:00:00Z","v":1211205,"vw":15.654512},{"c":16.16,"h":16.28,"l":15.61,"n":8953,"o":15.71,"t":"2024-11-19T05:00:00Z","v":1906633,"vw":16.08521},{"c":16.12,"h":16.125,"l":15.87,"n":9869,"o":16.09,"t":"2024-11-20T05:00:00Z","v":910148,"vw":16.062721},{"c":16.16,"h":16.3391,"l":16.035,"n":7751,"o":16.11,"t":"2024-11-21T05:00:00Z","v":585321,"vw":16.190611},{"c":16.1,"h":16.3,"l":16.02,"n":7546,"o":16.26,"t":"2024-11-22T05:00:00Z","v":948833,"vw":16.103637},{"c":16,"h":16.17,"l":15.92,"n":10991,"o":16.07,"t":"2024-11-25T05:00:00Z","v":752672,"vw":16.006351},{"c":15.83,"h":15.93,"l":15.67,"n":9472,"o":15.88,"t":"2024-11-26T05:00:00Z","v":1397644,"vw":15.798155},{"c":15.63,"h":16.09,"l":15.6,"n":8428,"o":15.93,"t":"2024-11-27T05:00:00Z","v":846396,"vw":15.736963},{"c":15.52,"h":15.81,"l":15.48,"n":6224,"o":15.71,"t":"2024-11-29T05:00:00Z","v":506522,"vw":15.5837},{"c":15.7,"h":15.85,"l":15.46,"n":13911,"o":15.5,"t":"2024-12-02T05:00:00Z","v":1306190,"vw":15.655691},{"c":15.59,"h":15.88,"l":15.515,"n":8214,"o":15.78,"t":"2024-12-03T05:00:00Z","v":801359,"vw":15.626971},{"c":15.62,"h":15.71,"l":15.57,"n":9444,"o":15.59,"t":"2024-12-04T05:00:00Z","v":898459,"vw":15.650852},{"c":15.38,"h":15.73,"l":15.315,"n":11658,"o":15.65,"t":"2024-12-05T05:00:00Z","v":913635,"vw":15.427147},{"c":15.34,"h":15.48,"l":15.26,"n":8527,"o":15.48,"t":"2024-12-06T05:00:00Z","v":781989,"vw":15.338157},{"c":15.43,"h":15.65,"l":15.31,"n":10560,"o":15.39,"t":"2024-12-09T05:00:00Z","v":903686,"vw":15.498468},{"c":15.37,"h":15.5,"l":15.26,"n":11556,"o":15.34,"t":"2024-12-10T05:00:00Z","v":1069589,"vw":15.378302},{"c":15.39,"h":15.52,"l":15.245,"n":12175,"o":15.4,"t":"2024-12-11T05:00:00Z","v":1441173,"vw":15.376694},{"c":15.58,"h":15.7,"l":15.29,"n":10069,"o":15.4,"t":"2024-12-12T05:00:00Z","v":1191106,"vw":15.568556},{"c":15.61,"h":15.63,"l":15.26,"n":13767,"o":15.47,"t":"2024-12-13T05:00:00Z","v":1919335,"vw":15.456311},{"c":15.49,"h":15.65,"l":15.44,"n":20245,"o":15.54,"t":"2024-12-16T05:00:00Z","v":2607697,"vw":15.542037},{"c":15.42,"h":15.515,"l":15.25,"n":14872,"o":15.38,"t":"2024-12-17T05:00:00Z","v":2215104,"vw":15.421656},{"c":15.27,"h":15.69,"l":15.21,"n":23976,"o":15.45,"t":"2024-12-18T05:00:00Z","v":2858639,"vw":15.334989},{"c":15.01,"h":15.47,"l":15,"n":20052,"o":15.24,"t":"2024-12-19T05:00:00Z","v":2099983,"vw":15.205034},{"c":15.46,"h":15.73,"l":14.84,"n":25331,"o":14.96,"t":"2024-12-20T05:00:00Z","v":8668928,"vw":15.476597},{"c":15.3,"h":15.5,"l":15.11,"n":13902,"o":15.46,"t":"2024-12-23T05:00:00Z","v":1035350,"vw":15.287311},{"c":15.37,"h":15.37,"l":15.145,"n":4257,"o":15.22,"t":"2024-12-24T05:00:00Z","v":307337,"vw":15.309354},{"c":15.31,"h":15.4,"l":15.25,"n":8268,"o":15.31,"t":"2024-12-26T05:00:00Z","v":537663,"vw":15.32124},{"c":15.01,"h":15.325,"l":14.97,"n":8179,"o":15.22,"t":"2024-12-27T05:00:00Z","v":628390,"vw":15.063962},{"c":14.97,"h":15.035,"l":14.74,"n":12080,"o":15.01,"t":"2024-12-30T05:00:00Z","v":717126,"vw":14.924571},{"c":15.29,"h":15.325,"l":15.01,"n":9723,"o":15.03,"t":"2024-12-31T05:00:00Z","v":784746,"vw":15.238404},{"c":15,"h":15.31,"l":14.93,"n":10483,"o":15.22,"t":"2025-01-02T05:00:00Z","v":755976,"vw":15.03126},{"c":15.14,"h":15.145,"l":14.92,"n":11096,"o":15.08,"t":"2025-01-03T05:00:00Z","v":635529,"vw":15.106977},{"c":14.96,"h":15.23,"l":14.95,"n":9094,"o":15.12,"t":"2025-01-06T05:00:00Z","v":736220,"vw":15.051458},{"c":15.15,"h":15.2,"l":14.96,"n":11307,"o":15.04,"t":"2025-01-07T05:00:00Z","v":1694054,"vw":15.118048},{"c":14.95,"h":15.17,"l":14.94,"n":10349,"o":15.1,"t":"2025-01-08T05:00:00Z","v":1128453,"vw":15.000819},{"c":14.74,"h":14.88,"l":14.62,"n":10679,"o":14.88,"t":"2025-01-10T05:00:00Z","v":840610,"vw":14.729965},{"c":14.73,"h":14.755,"l":14.55,"n":10317,"o":14.71,"t":"2025-01-13T05:00:00Z","v":999386,"vw":14.712992},{"c":15.24,"h":15.245,"l":14.76,"n":8475,"o":14.77,"t":"2025-01-14T05:00:00Z","v":871098,"vw":15.142912},{"c":15.26,"h":15.6,"l":15.15,"n":10325,"o":15.46,"t":"2025-01-15T05:00:00Z","v":863506,"vw":15.258994},{"c":15.31,"h":15.34,"l":15.16,"n":8799,"o":15.21,"t":"2025-01-16T05:00:00Z","v":743279,"vw":15.288704},{"c":15.4,"h":15.445,"l":15.16,"n":11078,"o":15.37,"t":"2025-01-17T05:00:00Z","v":869975,"vw":15.353275},{"c":15.37,"h":15.5074,"l":15.22,"n":7207,"o":15.45,"t":"2025-01-21T05:00:00Z","v":567109,"vw":15.338863},{"c":15.04,"h":15.35,"l":14.99,"n":8108,"o":15.3,"t":"2025-01-22T05:00:00Z","v":564973,"vw":15.064273},{"c":15.25,"h":15.28,"l":14.96,"n":8424,"o":15.05,"t":"2025-01-23T05:00:00Z","v":557298,"vw":15.194912},{"c":15.52,"h":15.5699,"l":15.21,"n":9699,"o":15.24,"t":"2025-01-24T05:00:00Z","v":596526,"vw":15.486521},{"c":15.66,"h":15.93,"l":15.51,"n":11242,"o":15.51,"t":"2025-01-27T05:00:00Z","v":626520,"vw":15.706053},{"c":15.32,"h":15.67,"l":15.28,"n":8568,"o":15.66,"t":"2025-01-28T05:00:00Z","v":558654,"vw":15.361446},{"c":14.8,"h":15.33,"l":14.78,"n":7992,"o":15.33,"t":"2025-01-29T05:00:00Z","v":502283,"vw":14.901382},{"c":15.23,"h":15.44,"l":14.86,"n":8495,"o":14.98,"t":"2025-01-30T05:00:00Z","v":644627,"vw":15.240296},{"c":14.98,"h":15.255,"l":14.95,"n":8824,"o":15.16,"t":"2025-01-31T05:00:00Z","v":657723,"vw":15.026338},{"c":14.9,"h":15.04,"l":14.55,"n":11682,"o":14.79,"t":"2025-02-03T05:00:00Z","v":862800,"vw":14.888773},{"c":14.89,"h":14.99,"l":14.71,"n":8367,"o":14.8,"t":"2025-02-04T05:00:00Z","v":1082114,"vw":14.86162},{"c":15.09,"h":15.285,"l":14.86,"n":7421,"o":14.88,"t":"2025-02-05T05:00:00Z","v":646358,"vw":15.095977},{"c":15.15,"h":15.24,"l":15.08,"n":8229,"o":15.23,"t":"2025-02-06T05:00:00Z","v":719000,"vw":15.144851},{"c":15.02,"h":15.24,"l":15.01,"n":7392,"o":15.16,"t":"2025-02-07T05:00:00Z","v":703367,"vw":15.061345},{"c":14.82,"h":15.08,"l":14.67,"n":7679,"o":15.08,"t":"2025-02-10T05:00:00Z","v":447242,"vw":14.802581},{"c":15.02,"h":15.225,"l":14.76,"n":8028,"o":14.79,"t":"2025-02-11T05:00:00Z","v":795613,"vw":15.043425},{"c":14.95,"h":15.02,"l":14.75,"n":9046,"o":14.81,"t":"2025-02-12T05:00:00Z","v":586887,"vw":14.918404},{"c":15.1,"h":15.17,"l":14.88,"n":7338,"o":14.93,"t":"2025-02-13T05:00:00Z","v":590412,"vw":15.070972},{"c":14.66,"h":15.2,"l":14.62,"n":6515,"o":15.15,"t":"2025-02-14T05:00:00Z","v":503132,"vw":14.745243},{"c":14.78,"h":14.83,"l":14.56,"n":9060,"o":14.62,"t":"2025-02-18T05:00:00Z","v":1001529,"vw":14.730927},{"c":14.71,"h":14.84,"l":14.53,"n":6864,"o":14.68,"t":"2025-02-19T05:00:00Z","v":600482,"vw":14.678189},{"c":14.72,"h":14.76,"l":14.55,"n":8866,"o":14.68,"t":"2025-02-20T05:00:00Z","v":1032436,"vw":14.69277},{"c":14.62,"h":14.92,"l":14.47,"n":8485,"o":14.84,"t":"2025-02-21T05:00:00Z","v":942585,"vw":14.573746},{"c":14.64,"h":14.93,"l":14.53,"n":8670,"o":14.74,"t":"2025-02-24T05:00:00Z","v":600511,"vw":14.698772},{"c":14.59,"h":14.9,"l":14.51,"n":11497,"o":14.55,"t":"2025-02-25T05:00:00Z","v":749384,"vw":14.654127},{"c":14.54,"h":14.655,"l":14.325,"n":11090,"o":14.57,"t":"2025-02-26T05:00:00Z","v":983682,"vw":14.500678},{"c":13.8,"h":14.22,"l":13.3,"n":17084,"o":13.38,"t":"2025-02-27T05:00:00Z","v":1669478,"vw":13.820555},{"c":14.01,"h":14.11,"l":13.8,"n":14107,"o":13.94,"t":"2025-02-28T05:00:00Z","v":1242720,"vw":13.963746},{"c":13.49,"h":14.245,"l":13.43,"n":17408,"o":13.98,"t":"2025-03-03T05:00:00Z","v":1452595,"vw":13.609271},{"c":13.44,"h":13.61,"l":13.36,"n":15047,"o":13.4,"t":"2025-03-04T05:00:00Z","v":982187,"vw":13.467039},{"c":13.34,"h":13.45,"l":13.125,"n":11867,"o":13.31,"t":"2025-03-05T05:00:00Z","v":914269,"vw":13.295652},{"c":13.06,"h":13.21,"l":12.96,"n":12169,"o":13.2,"t":"2025-03-06T05:00:00Z","v":811260,"vw":13.087557},{"c":13.23,"h":13.46,"l":12.92,"n":11924,"o":13.04,"t":"2025-03-07T05:00:00Z","v":1082792,"vw":13.265432},{"c":13.01,"h":13.32,"l":12.9,"n":13114,"o":13.18,"t":"2025-03-10T04:00:00Z","v":1314923,"vw":13.026162},{"c":12.81,"h":13.106,"l":12.785,"n":11001,"o":13.07,"t":"2025-03-11T04:00:00Z","v":1150165,"vw":12.869481},{"c":12.76,"h":13.005,"l":12.73,"n":11884,"o":12.9,"t":"2025-03-12T04:00:00Z","v":1078845,"vw":12.831735},{"c":12.66,"h":12.955,"l":12.58,"n":11933,"o":12.8,"t":"2025-03-13T04:00:00Z","v":1449237,"vw":12.705355},{"c":12.74,"h":12.98,"l":12.655,"n":9305,"o":12.66,"t":"2025-03-14T04:00:00Z","v":819541,"vw":12.814603},{"c":12.79,"h":12.87,"l":12.705,"n":10933,"o":12.71,"t":"2025-03-17T04:00:00Z","v":992625,"vw":12.78265},{"c":12.67,"h":12.91,"l":12.6,"n":11376,"o":12.82,"t":"2025-03-18T04:00:00Z","v":925322,"vw":12.672436},{"c":12.85,"h":12.93,"l":12.58,"n":9787,"o":12.69,"t":"2025-03-19T04:00:00Z","v":639938,"vw":12.788474},{"c":12.8,"h":12.975,"l":12.705,"n":9413,"o":12.77,"t":"2025-03-20T04:00:00Z","v":687326,"vw":12.827161},{"c":12.81,"h":12.87,"l":12.6,"n":12765,"o":12.67,"t":"2025-03-21T04:00:00Z","v":3700872,"vw":12.798982},{"c":13.15,"h":13.27,"l":12.94,"n":11884,"o":12.95,"t":"2025-03-24T04:00:00Z","v":1649188,"vw":13.148516},{"c":13.01,"h":13.15,"l":12.98,"n":10873,"o":13.11,"t":"2025-03-25T04:00:00Z","v":923101,"vw":13.053176},{"c":12.86,"h":13.07,"l":12.825,"n":8736,"o":12.91,"t":"2025-03-26T04:00:00Z","v":479031,"vw":12.884205},{"c":12.77,"h":12.95,"l":12.6951,"n":6196,"o":12.86,"t":"2025-03-27T04:00:00Z","v":1194057,"vw":12.765488},{"c":12.63,"h":12.83,"l":12.58,"n":8515,"o":12.83,"t":"2025-03-28T04:00:00Z","v":1261595,"vw":12.630179},{"c":12.84,"h":12.87,"l":12.47,"n":9873,"o":12.6,"t":"2025-03-31T04:00:00Z","v":1138497,"vw":12.783421},{"c":12.72,"h":12.86,"l":12.63,"n":10328,"o":12.76,"t":"2025-04-01T04:00:00Z","v":1212897,"vw":12.735245},{"c":12.88,"h":12.915,"l":12.61,"n":8513,"o":12.61,"t":"2025-04-02T04:00:00Z","v":825843,"vw":12.84209},{"c":12.08,"h":12.68,"l":11.87,"n":11205,"o":12.53,"t":"2025-04-03T04:00:00Z","v":898848,"vw":12.098218},{"c":11.68,"h":11.95,"l":11.56,"n":11819,"o":11.87,"t":"2025-04-04T04:00:00Z","v":1418052,"vw":11.723717},{"c":11.13,"h":11.72,"l":10.82,"n":14651,"o":11.35,"t":"2025-04-07T04:00:00Z","v":1798533,"vw":11.083495},{"c":10.85,"h":11.47,"l":10.775,"n":12810,"o":11.45,"t":"2025-04-08T04:00:00Z","v":1185005,"vw":11.026234},{"c":11.65,"h":11.82,"l":10.455,"n":13550,"o":10.71,"t":"2025-04-09T04:00:00Z","v":1293675,"vw":11.451207},{"c":11.39,"h":11.54,"l":11.07,"n":11190,"o":11.33,"t":"2025-04-10T04:00:00Z","v":1406741,"vw":11.339596},{"c":11.36,"h":11.45,"l":11.11,"n":9046,"o":11.31,"t":"2025-04-11T04:00:00Z","v":866445,"vw":11.323878},{"c":11.51,"h":11.585,"l":11.326,"n":6318,"o":11.54,"t":"2025-04-14T04:00:00Z","v":461363,"vw":11.496533},{"c":11.61,"h":11.61,"l":11.425,"n":5644,"o":11.43,"t":"2025-04-15T04:00:00Z","v":718344,"vw":11.562225},{"c":11.65,"h":11.82,"l":11.57,"n":8101,"o":11.57,"t":"2025-04-16T04:00:00Z","v":796023,"vw":11.660616},{"c":11.9,"h":11.95,"l":11.67,"n":6045,"o":11.67,"t":"2025-04-17T04:00:00Z","v":562436,"vw":11.866019},{"c":11.68,"h":11.79,"l":11.61,"n":5470,"o":11.76,"t":"2025-04-21T04:00:00Z","v":529254,"vw":11.697416},{"c":11.89,"h":11.935,"l":11.62,"n":6793,"o":11.77,"t":"2025-04-22T04:00:00Z","v":632749,"vw":11.843384},{"c":11.8,"h":12.16,"l":11.725,"n":7772,"o":12.16,"t":"2025-04-23T04:00:00Z","v":567861,"vw":11.823585},{"c":11.92,"h":11.96,"l":11.71,"n":6742,"o":11.87,"t":"2025-04-24T04:00:00Z","v":500488,"vw":11.889138},{"c":11.92,"h":11.95,"l":11.72,"n":5732,"o":11.85,"t":"2025-04-25T04:00:00Z","v":429855,"vw":11.886851},{"c":11.98,"h":12.045,"l":11.695,"n":6485,"o":11.88,"t":"2025-04-28T04:00:00Z","v":541115,"vw":11.929806},{"c":11.86,"h":11.975,"l":11.765,"n":8219,"o":11.85,"t":"2025-04-29T04:00:00Z","v":657487,"vw":11.882667},{"c":11.84,"h":11.9,"l":11.52,"n":6389,"o":11.82,"t":"2025-04-30T04:00:00Z","v":608290,"vw":11.800028},{"c":11.92,"h":11.99,"l":11.78,"n":7202,"o":11.9,"t":"2025-05-01T04:00:00Z","v":565861,"vw":11.912},{"c":11.97,"h":12.14,"l":11.895,"n":7808,"o":12.04,"t":"2025-05-02T04:00:00Z","v":651851,"vw":11.967585},{"c":11.88,"h":11.98,"l":11.83,"n":6691,"o":11.87,"t":"2025-05-05T04:00:00Z","v":527072,"vw":11.890678},{"c":11.89,"h":11.965,"l":11.71,"n":6213,"o":11.81,"t":"2025-05-06T04:00:00Z","v":385034,"vw":11.895367},{"c":12.05,"h":12.1,"l":11.91,"n":8265,"o":11.91,"t":"2025-05-07T04:00:00Z","v":1086847,"vw":12.030456},{"c":12.05,"h":12.225,"l":11.95,"n":7556,"o":11.95,"t":"2025-05-08T04:00:00Z","v":505441,"vw":12.088534},{"c":12.05,"h":12.1,"l":11.965,"n":7809,"o":12.08,"t":"2025-05-09T04:00:00Z","v":561246,"vw":12.043639},{"c":12.6,"h":12.74,"l":12.43,"n":9021,"o":12.46,"t":"2025-05-12T04:00:00Z","v":703653,"vw":12.634237},{"c":12.42,"h":12.72,"l":12.385,"n":8661,"o":12.69,"t":"2025-05-13T04:00:00Z","v":629326,"vw":12.485215},{"c":12.14,"h":12.49,"l":12.095,"n":8177,"o":12.37,"t":"2025-05-14T04:00:00Z","v":539397,"vw":12.159637},{"c":12.35,"h":12.37,"l":12.12,"n":5624,"o":12.15,"t":"2025-05-15T04:00:00Z","v":449700,"vw":12.293257},{"c":12.5,"h":12.51,"l":12.28,"n":6610,"o":12.36,"t":"2025-05-16T04:00:00Z","v":612690,"vw":12.465791},{"c":12.52,"h":12.52,"l":12.31,"n":4939,"o":12.34,"t":"2025-05-19T04:00:00Z","v":406288,"vw":12.48038},{"c":12.27,"h":12.49,"l":12.23,"n":5906,"o":12.46,"t":"2025-05-20T04:00:00Z","v":465307,"vw":12.331641},{"c":11.92,"h":12.1,"l":11.9,"n":8149,"o":12.1,"t":"2025-05-21T04:00:00Z","v":858458,"vw":11.968394},{"c":11.75,"h":11.94,"l":11.73,"n":5006,"o":11.9,"t":"2025-05-22T04:00:00Z","v":345724,"vw":11.790583},{"c":11.61,"h":11.71,"l":11.55,"n":6941,"o":11.63,"t":"2025-05-23T04:00:00Z","v":542769,"vw":11.611143},{"c":12.01,"h":12.08,"l":11.65,"n":8081,"o":11.74,"t":"2025-05-27T04:00:00Z","v":690220,"vw":11.988313},{"c":11.91,"h":12.04,"l":11.81,"n":6647,"o":12.02,"t":"2025-05-28T04:00:00Z","v":568114,"vw":11.890988},{"c":11.99,"h":12.05,"l":11.86,"n":7106,"o":11.98,"t":"2025-05-29T04:00:00Z","v":421699,"vw":11.986906},{"c":11.92,"h":11.97,"l":11.82,"n":6249,"o":11.96,"t":"2025-05-30T04:00:00Z","v":749236,"vw":11.915331},{"c":11.9,"h":11.92,"l":11.735,"n":6989,"o":11.9,"t":"2025-06-02T04:00:00Z","v":528706,"vw":11.868757},{"c":11.95,"h":12.155,"l":11.87,"n":7493,"o":11.9,"t":"2025-06-03T04:00:00Z","v":622522,"vw":11.999521},{"c":11.79,"h":11.97,"l":11.76,"n":7695,"o":11.97,"t":"2025-06-04T04:00:00Z","v":644417,"vw":11.807056},{"c":11.66,"h":11.76,"l":11.55,"n":8310,"o":11.63,"t":"2025-06-05T04:00:00Z","v":770721,"vw":11.678589},{"c":11.85,"h":11.88,"l":11.73,"n":8603,"o":11.79,"t":"2025-06-06T04:00:00Z","v":649060,"vw":11.816714},{"c":12.05,"h":12.1,"l":11.81,"n":13659,"o":11.85,"t":"2025-06-09T04:00:00Z","v":1548327,"vw":11.997441},{"c":12.15,"h":12.32,"l":12.04,"n":12692,"o":12.13,"t":"2025-06-10T04:00:00Z","v":803070,"vw":12.164106},{"c":11.98,"h":12.21,"l":11.98,"n":9463,"o":12.16,"t":"2025-06-11T04:00:00Z","v":598077,"vw":12.054063},{"c":11.88,"h":11.92,"l":11.74,"n":7081,"o":11.86,"t":"2025-06-12T04:00:00Z","v":516273,"vw":11.847798},{"c":11.41,"h":11.73,"l":11.295,"n":14507,"o":11.63,"t":"2025-06-13T04:00:00Z","v":1333510,"vw":11.423222},{"c":11.5,"h":11.56,"l":11.36,"n":13433,"o":11.52,"t":"2025-06-16T04:00:00Z","v":1327575,"vw":11.473438},{"c":11.47,"h":11.55,"l":11.36,"n":11876,"o":11.36,"t":"2025-06-17T04:00:00Z","v":1178686,"vw":11.450886},{"c":12.37,"h":12.385,"l":11.735,"n":19588,"o":11.81,"t":"2025-06-18T04:00:00Z","v":2148178,"vw":12.250079},{"c":12.5,"h":12.61,"l":12.325,"n":14689,"o":12.53,"t":"2025-06-20T04:00:00Z","v":6095180,"vw":12.488046},{"c":12.76,"h":12.77,"l":12.35,"n":12443,"o":12.41,"t":"2025-06-23T04:00:00Z","v":1612705,"vw":12.665082},{"c":12.81,"h":12.9,"l":12.66,"n":11873,"o":12.85,"t":"2025-06-24T04:00:00Z","v":1594703,"vw":12.817045},{"c":12.69,"h":12.86,"l":12.5,"n":16924,"o":12.81,"t":"2025-06-25T04:00:00Z","v":1259895,"vw":12.673287},{"c":12.97,"h":12.98,"l":12.69,"n":12463,"o":12.74,"t":"2025-06-26T04:00:00Z","v":1153476,"vw":12.888129},{"c":13.03,"h":13.095,"l":12.91,"n":13246,"o":13,"t":"2025-06-27T04:00:00Z","v":2047037,"vw":13.011704},{"c":11.31,"h":11.65,"l":11.31,"n":17260,"o":11.55,"t":"2025-06-30T04:00:00Z","v":1896736,"vw":11.361932},{"c":11.48,"h":11.675,"l":11.269,"n":15022,"o":11.3,"t":"2025-07-01T04:00:00Z","v":1417149,"vw":11.51609},{"c":11.68,"h":11.75,"l":11.42,"n":12426,"o":11.48,"t":"2025-07-02T04:00:00Z","v":1460664,"vw":11.626905},{"c":11.74,"h":11.765,"l":11.605,"n":6918,"o":11.69,"t":"2025-07-03T04:00:00Z","v":541174,"vw":11.710224},{"c":11.44,"h":11.79,"l":11.295,"n":14097,"o":11.7,"t":"2025-07-07T04:00:00Z","v":1271419,"vw":11.446789},{"c":11.5,"h":11.585,"l":11.36,"n":11520,"o":11.41,"t":"2025-07-08T04:00:00Z","v":1060719,"vw":11.493624},{"c":11.4,"h":11.57,"l":11.4,"n":9037,"o":11.57,"t":"2025-07-09T04:00:00Z","v":767180,"vw":11.446693},{"c":11.6,"h":11.645,"l":11.34,"n":9125,"o":11.4,"t":"2025-07-10T04:00:00Z","v":804092,"vw":11.585461},{"c":11.46,"h":11.53,"l":11.355,"n":7961,"o":11.48,"t":"2025-07-11T04:00:00Z","v":640258,"vw":11.452048},{"c":11.43,"h":11.49,"l":11.33,"n":6464,"o":11.43,"t":"2025-07-14T04:00:00Z","v":617203,"vw":11.432688},{"c":11.04,"h":11.466,"l":11.03,"n":9700,"o":11.44,"t":"2025-07-15T04:00:00Z","v":860206,"vw":11.148296},{"c":11.2,"h":11.315,"l":11.08,"n":12591,"o":11.1,"t":"2025-07-16T04:00:00Z","v":1166996,"vw":11.235148},{"c":11.25,"h":11.29,"l":11.11,"n":11360,"o":11.21,"t":"2025-07-17T04:00:00Z","v":1015099,"vw":11.222316},{"c":11.06,"h":11.33,"l":11.03,"n":10497,"o":11.28,"t":"2025-07-18T04:00:00Z","v":904073,"vw":11.120675},{"c":11.03,"h":11.22,"l":10.975,"n":8947,"o":11.12,"t":"2025-07-21T04:00:00Z","v":737682,"vw":11.050174},{"c":11.18,"h":11.24,"l":10.99,"n":7568,"o":10.99,"t":"2025-07-22T04:00:00Z","v":775472,"vw":11.165997},{"c":11.17,"h":11.23,"l":11.065,"n":11071,"o":11.23,"t":"2025-07-23T04:00:00Z","v":928590,"vw":11.160268},{"c":11.01,"h":11.18,"l":10.9,"n":8934,"o":11.08,"t":"2025-07-24T04:00:00Z","v":1958122,"vw":11.003015},{"c":11.03,"h":11.15,"l":10.75,"n":9510,"o":11.13,"t":"2025-07-25T04:00:00Z","v":2370369,"vw":10.850981},{"c":10.92,"h":11.115,"l":10.9,"n":7291,"o":10.99,"t":"2025-07-28T04:00:00Z","v":721963,"vw":10.952933},{"c":11.22,"h":11.255,"l":10.945,"n":12145,"o":10.97,"t":"2025-07-29T04:00:00Z","v":1433134,"vw":11.175399},{"c":10.97,"h":11.43,"l":10.855,"n":12904,"o":11.29,"t":"2025-07-30T04:00:00Z","v":986999,"vw":11.101924},{"c":10.77,"h":10.95,"l":10.74,"n":11942,"o":10.79,"t":"2025-07-31T04:00:00Z","v":1609255,"vw":10.817052},{"c":10.63,"h":10.83,"l":10.5,"n":12200,"o":10.83,"t":"2025-08-01T04:00:00Z","v":2574987,"vw":10.591746},{"c":11.13,"h":11.215,"l":10.84,"n":14079,"o":10.9,"t":"2025-08-04T04:00:00Z","v":1810747,"vw":11.096201},{"c":11.34,"h":11.375,"l":11.12,"n":12853,"o":11.12,"t":"2025-08-05T04:00:00Z","v":1157228,"vw":11.279497},{"c":11.43,"h":11.71,"l":11.25,"n":12419,"o":11.43,"t":"2025-08-06T04:00:00Z","v":1154255,"vw":11.495741},{"c":11.37,"h":11.6258,"l":11.235,"n":9818,"o":11.55,"t":"2025-08-07T04:00:00Z","v":935260,"vw":11.355789},{"c":11.22,"h":11.46,"l":11.185,"n":9963,"o":11.44,"t":"2025-08-08T04:00:00Z","v":1127620,"vw":11.250288},{"c":11.35,"h":11.44,"l":11.2,"n":7413,"o":11.2,"t":"2025-08-11T04:00:00Z","v":705597,"vw":11.336559},{"c":11.57,"h":11.59,"l":11.31,"n":9088,"o":11.41,"t":"2025-08-12T04:00:00Z","v":950817,"vw":11.531452},{"c":11.76,"h":11.78,"l":11.54,"n":9442,"o":11.62,"t":"2025-08-13T04:00:00Z","v":1331008,"vw":11.71979},{"c":11.48,"h":11.6598,"l":11.4,"n":8372,"o":11.64,"t":"2025-08-14T04:00:00Z","v":786871,"vw":11.496451},{"c":11.67,"h":11.67,"l":11.39,"n":8434,"o":11.51,"t":"2025-08-15T04:00:00Z","v":834475,"vw":11.589866},{"c":11.62,"h":11.71,"l":11.565,"n":8221,"o":11.64,"t":"2025-08-18T04:00:00Z","v":972538,"vw":11.622481},{"c":11.99,"h":12.06,"l":11.64,"n":8411,"o":11.69,"t":"2025-08-19T04:00:00Z","v":650643,"vw":11.972429},{"c":11.83,"h":12.02,"l":11.74,"n":7080,"o":11.94,"t":"2025-08-20T04:00:00Z","v":695915,"vw":11.83294},{"c":11.84,"h":11.91,"l":11.74,"n":8176,"o":11.74,"t":"2025-08-21T04:00:00Z","v":691799,"vw":11.846377},{"c":12.2,"h":12.21,"l":11.92,"n":8328,"o":12.02,"t":"2025-08-22T04:00:00Z","v":626984,"vw":12.159745},{"c":12.02,"h":12.215,"l":12.005,"n":6853,"o":12.15,"t":"2025-08-25T04:00:00Z","v":530196,"vw":12.042005},{"c":12.04,"h":12.19,"l":11.99,"n":8660,"o":12.01,"t":"2025-08-26T04:00:00Z","v":561572,"vw":12.077566},{"c":12.25,"h":12.29,"l":12.06,"n":8214,"o":12.06,"t":"2025-08-27T04:00:00Z","v":614270,"vw":12.2195},{"c":12.23,"h":12.39,"l":12.13,"n":10169,"o":12.39,"t":"2025-08-28T04:00:00Z","v":679322,"vw":12.205932},{"c":12.28,"h":12.34,"l":12.07,"n":12290,"o":12.28,"t":"2025-08-29T04:00:00Z","v":1558817,"vw":12.213687},{"c":8.98,"h":9.18,"l":8.92,"n":22466,"o":8.96,"t":"2025-09-02T04:00:00Z","v":2081433,"vw":9.048368},{"c":9.06,"h":9.15,"l":8.94,"n":14238,"o":8.98,"t":"2025-09-03T04:00:00Z","v":1526835,"vw":9.069391},{"c":9.36,"h":9.38,"l":9.0434,"n":12604,"o":9.05,"t":"2025-09-04T04:00:00Z","v":1570884,"vw":9.286956},{"c":9.34,"h":9.55,"l":9.275,"n":14933,"o":9.4,"t":"2025-09-05T04:00:00Z","v":1476050,"vw":9.375283},{"c":9.43,"h":9.45,"l":9.2,"n":14498,"o":9.31,"t":"2025-09-08T04:00:00Z","v":1811085,"vw":9.378659},{"c":9.07,"h":9.45,"l":9.005,"n":11070,"o":9.36,"t":"2025-09-09T04:00:00Z","v":1252351,"vw":9.094644},{"c":8.92,"h":9.06,"l":8.905,"n":9264,"o":9,"t":"2025-09-10T04:00:00Z","v":1379178,"vw":8.952143},{"c":9.03,"h":9.085,"l":8.89,"n":9491,"o":8.89,"t":"2025-09-11T04:00:00Z","v":1011098,"vw":9.037966},{"c":8.83,"h":9.05,"l":8.82,"n":9920,"o":9,"t":"2025-09-12T04:00:00Z","v":820764,"vw":8.864549},{"c":8.73,"h":8.9329,"l":8.69,"n":8112,"o":8.83,"t":"2025-09-15T04:00:00Z","v":1258858,"vw":8.743085},{"c":8.73,"h":8.7797,"l":8.66,"n":8830,"o":8.74,"t":"2025-09-16T04:00:00Z","v":1102581,"vw":8.707167},{"c":8.66,"h":8.825,"l":8.6,"n":10778,"o":8.74,"t":"2025-09-17T04:00:00Z","v":1341346,"vw":8.681498},{"c":8.91,"h":8.92,"l":8.67,"n":9273,"o":8.67,"t":"2025-09-18T04:00:00Z","v":1050664,"vw":8.8687},{"c":8.67,"h":8.9843,"l":8.67,"n":9800,"o":8.92,"t":"2025-09-19T04:00:00Z","v":2646189,"vw":8.718214},{"c":8.78,"h":8.845,"l":8.6,"n":13916,"o":8.67,"t":"2025-09-22T04:00:00Z","v":2014698,"vw":8.769196},{"c":8.76,"h":8.925,"l":8.75,"n":8220,"o":8.78,"t":"2025-09-23T04:00:00Z","v":1058977,"vw":8.793825},{"c":8.73,"h":8.79,"l":8.59,"n":11602,"o":8.72,"t":"2025-09-24T04:00:00Z","v":1261780,"vw":8.718109},{"c":8.73,"h":8.74,"l":8.575,"n":13059,"o":8.7,"t":"2025-09-25T04:00:00Z","v":2141890,"vw":8.66291},{"c":8.92,"h":8.93,"l":8.72,"n":9297,"o":8.74,"t":"2025-09-26T04:00:00Z","v":855775,"vw":8.873236},{"c":8.86,"h":8.94,"l":8.77,"n":11951,"o":8.91,"t":"2025-09-29T04:00:00Z","v":1077183,"vw":8.86155},{"c":9.01,"h":9.04,"l":8.745,"n":9123,"o":8.85,"t":"2025-09-30T04:00:00Z","v":731725,"vw":8.922419},{"c":8.99,"h":9.08,"l":8.94,"n":9110,"o":9,"t":"2025-10-01T04:00:00Z","v":942988,"vw":8.997023},{"c":8.79,"h":8.995,"l":8.72,"n":10653,"o":8.94,"t":"2025-10-02T04:00:00Z","v":844640,"vw":8.784983},{"c":8.81,"h":8.9689,"l":8.8,"n":7542,"o":8.8,"t":"2025-10-03T04:00:00Z","v":769533,"vw":8.842764},{"c":8.57,"h":8.845,"l":8.56,"n":8054,"o":8.82,"t":"2025-10-06T04:00:00Z","v":814247,"vw":8.646014},{"c":8.58,"h":8.63,"l":8.445,"n":9144,"o":8.58,"t":"2025-10-07T04:00:00Z","v":999548,"vw":8.560797},{"c":8.63,"h":8.64,"l":8.48,"n":7820,"o":8.56,"t":"2025-10-08T04:00:00Z","v":698405,"vw":8.596887},{"c":8.59,"h":8.685,"l":8.56,"n":6530,"o":8.62,"t":"2025-10-09T04:00:00Z","v":587266,"vw":8.607281},{"c":8.42,"h":8.62,"l":8.42,"n":9224,"o":8.6,"t":"2025-10-10T04:00:00Z","v":986489,"vw":8.474533},{"c":8.64,"h":8.645,"l":8.42,"n":10189,"o":8.48,"t":"2025-10-13T04:00:00Z","v":1127949,"vw":8.568808},{"c":8.61,"h":8.6801,"l":8.5,"n":9171,"o":8.54,"t":"2025-10-14T04:00:00Z","v":884428,"vw":8.596469},{"c":8.64,"h":8.81,"l":8.61,"n":9444,"o":8.61,"t":"2025-10-15T04:00:00Z","v":830443,"vw":8.668251},{"c":8.61,"h":8.73,"l":8.555,"n":8735,"o":8.66,"t":"2025-10-16T04:00:00Z","v":709911,"vw":8.617978},{"c":8.63,"h":8.735,"l":8.58,"n":8012,"o":8.61,"t":"2025-10-17T04:00:00Z","v":615955,"vw":8.656454},{"c":8.72,"h":8.765,"l":8.575,"n":6196,"o":8.66,"t":"2025-10-20T04:00:00Z","v":643659,"vw":8.694979},{"c":8.88,"h":8.945,"l":8.755,"n":8214,"o":8.8,"t":"2025-10-21T04:00:00Z","v":715165,"vw":8.88339},{"c":8.84,"h":8.95,"l":8.775,"n":11238,"o":8.93,"t":"2025-10-22T04:00:00Z","v":988629,"vw":8.840761},{"c":8.77,"h":8.83,"l":8.68,"n":10065,"o":8.81,"t":"2025-10-23T04:00:00Z","v":1285713,"vw":8.766541},{"c":8.85,"h":8.89,"l":8.675,"n":11157,"o":8.8,"t":"2025-10-24T04:00:00Z","v":1291455,"vw":8.795944},{"c":8.91,"h":8.91,"l":8.77,"n":11797,"o":8.88,"t":"2025-10-27T04:00:00Z","v":1151782,"vw":8.845705},{"c":8.66,"h":8.905,"l":8.65,"n":12038,"o":8.87,"t":"2025-10-28T04:00:00Z","v":1278653,"vw":8.699706},{"c":8.5,"h":8.64,"l":8.41,"n":14207,"o":8.63,"t":"2025-10-29T04:00:00Z","v":1268781,"vw":8.49896},{"c":8.38,"h":8.525,"l":8.345,"n":13616,"o":8.47,"t":"2025-10-30T04:00:00Z","v":1139293,"vw":8.401276},{"c":7.33,"h":7.47,"l":7.28,"n":11599,"o":7.42,"t":"2025-10-31T04:00:00Z","v":1224158,"vw":7.366838},{"c":7.32,"h":7.345,"l":7.16,"n":12785,"o":7.24,"t":"2025-11-03T05:00:00Z","v":1007447,"vw":7.288538},{"c":7.4,"h":7.41,"l":7.25,"n":12481,"o":7.28,"t":"2025-11-04T05:00:00Z","v":891404,"vw":7.364289},{"c":7.47,"h":7.48,"l":7.37,"n":10163,"o":7.4,"t":"2025-11-05T05:00:00Z","v":821287,"vw":7.446661},{"c":7.16,"h":7.355,"l":6.89,"n":21348,"o":7.32,"t":"2025-11-06T05:00:00Z","v":2896679,"vw":7.067598},{"c":7.28,"h":7.32,"l":7.15,"n":12637,"o":7.17,"t":"2025-11-07T05:00:00Z","v":1454022,"vw":7.26724},{"c":7.24,"h":7.32,"l":7.155,"n":9123,"o":7.29,"t":"2025-11-10T05:00:00Z","v":1006693,"vw":7.224518},{"c":7.26,"h":7.335,"l":7.23,"n":9025,"o":7.26,"t":"2025-11-11T05:00:00Z","v":991525,"vw":7.27486},{"c":7.16,"h":7.3,"l":7.16,"n":10129,"o":7.26,"t":"2025-11-12T05:00:00Z","v":1106854,"vw":7.185621},{"c":6.9,"h":7.185,"l":6.87,"n":12615,"o":7.11,"t":"2025-11-13T05:00:00Z","v":1299329,"vw":6.988995},{"c":6.93,"h":6.965,"l":6.85,"n":12392,"o":6.88,"t":"2025-11-14T05:00:00Z","v":1485932,"vw":6.918281},{"c":6.85,"h":6.975,"l":6.83,"n":10361,"o":6.96,"t":"2025-11-17T05:00:00Z","v":981473,"vw":6.884307},{"c":6.9,"h":6.92,"l":6.78,"n":9572,"o":6.86,"t":"2025-11-18T05:00:00Z","v":874546,"vw":6.875214},{"c":6.89,"h":6.945,"l":6.87,"n":8481,"o":6.91,"t":"2025-11-19T05:00:00Z","v":750237,"vw":6.898851},{"c":6.79,"h":7,"l":6.78,"n":10944,"o":6.97,"t":"2025-11-20T05:00:00Z","v":999220,"vw":6.855246},{"c":7.07,"h":7.08,"l":6.76,"n":10072,"o":6.85,"t":"2025-11-21T05:00:00Z","v":971590,"vw":6.975571},{"c":7.23,"h":7.27,"l":7.06,"n":13232,"o":7.11,"t":"2025-11-24T05:00:00Z","v":2705122,"vw":7.216271},{"c":7.39,"h":7.49,"l":7.23,"n":10933,"o":7.23,"t":"2025-11-25T05:00:00Z","v":1446715,"vw":7.416072},{"c":7.37,"h":7.475,"l":7.33,"n":8443,"o":7.33,"t":"2025-11-26T05:00:00Z","v":1032135,"vw":7.398303},{"c":7.36,"h":7.37,"l":7.275,"n":4973,"o":7.32,"t":"2025-11-28T05:00:00Z","v":416606,"vw":7.345646},{"c":7.37,"h":7.41,"l":7.26,"n":9214,"o":7.29,"t":"2025-12-01T05:00:00Z","v":833669,"vw":7.364494},{"c":7.2,"h":7.37,"l":7.1745,"n":6748,"o":7.37,"t":"2025-12-02T05:00:00Z","v":583543,"vw":7.218674},{"c":7.27,"h":7.28,"l":7.175,"n":7100,"o":7.19,"t":"2025-12-03T05:00:00Z","v":663933,"vw":7.230474},{"c":7.22,"h":7.2898,"l":7.2,"n":7349,"o":7.26,"t":"2025-12-04T05:00:00Z","v":788086,"vw":7.230865},{"c":7.3,"h":7.355,"l":7.2103,"n":13250,"o":7.28,"t":"2025-12-05T05:00:00Z","v":1595046,"vw":7.302247},{"c":7.11,"h":7.35,"l":7.08,"n":16832,"o":7.29,"t":"2025-12-08T05:00:00Z","v":2176526,"vw":7.165044},{"c":7.24,"h":7.295,"l":7.035,"n":13715,"o":7.13,"t":"2025-12-09T05:00:00Z","v":1969048,"vw":7.183636},{"c":7.25,"h":7.355,"l":7.125,"n":12915,"o":7.27,"t":"2025-12-10T05:00:00Z","v":1768117,"vw":7.249877},{"c":7.3,"h":7.35,"l":7.205,"n":16453,"o":7.29,"t":"2025-12-11T05:00:00Z","v":1773394,"vw":7.293216},{"c":7.32,"h":7.39,"l":7.265,"n":9716,"o":7.35,"t":"2025-12-12T05:00:00Z","v":3307337,"vw":7.314576},{"c":6.37,"h":6.44,"l":6.24,"n":15371,"o":6.4,"t":"2025-12-15T05:00:00Z","v":2833649,"vw":6.325681},{"c":6.31,"h":6.42,"l":6.25,"n":16219,"o":6.31,"t":"2025-12-16T05:00:00Z","v":2353078,"vw":6.342464},{"c":6.4,"h":6.42,"l":6.3,"n":15730,"o":6.34,"t":"2025-12-17T05:00:00Z","v":1915758,"vw":6.365562},{"c":6.34,"h":6.525,"l":6.305,"n":13875,"o":6.46,"t":"2025-12-18T05:00:00Z","v":1861339,"vw":6.379738},{"c":6.29,"h":6.34,"l":6.23,"n":16448,"o":6.3,"t":"2025-12-19T05:00:00Z","v":10853309,"vw":6.284903},{"c":6.34,"h":6.505,"l":6.29,"n":11831,"o":6.33,"t":"2025-12-22T05:00:00Z","v":1776362,"vw":6.404692},{"c":6.36,"h":6.38,"l":6.295,"n":7145,"o":6.36,"t":"2025-12-23T05:00:00Z","v":1037667,"vw":6.346851},{"c":6.55,"h":6.59,"l":6.38,"n":5122,"o":6.38,"t":"2025-12-24T05:00:00Z","v":664143,"vw":6.540258},{"c":6.49,"h":6.54,"l":6.45,"n":5966,"o":6.52,"t":"2025-12-26T05:00:00Z","v":835405,"vw":6.486441},{"c":6.47,"h":6.535,"l":6.44,"n":5930,"o":6.51,"t":"2025-12-29T05:00:00Z","v":777007,"vw":6.471698},{"c":6.43,"h":6.495,"l":6.42,"n":6856,"o":6.46,"t":"2025-12-30T05:00:00Z","v":939215,"vw":6.451077},{"c":6.42,"h":6.46,"l":6.36,"n":6716,"o":6.43,"t":"2025-12-31T05:00:00Z","v":774546,"vw":6.418633},{"c":6.4,"h":6.445,"l":6.26,"n":7526,"o":6.4,"t":"2026-01-02T05:00:00Z","v":1994530,"vw":6.369766},{"c":6.33,"h":6.43,"l":6.29,"n":8822,"o":6.36,"t":"2026-01-05T05:00:00Z","v":1227702,"vw":6.34405},{"c":6.28,"h":6.33,"l":6.25,"n":9720,"o":6.27,"t":"2026-01-06T05:00:00Z","v":1672937,"vw":6.280918},{"c":6.27,"h":6.35,"l":6.205,"n":8040,"o":6.33,"t":"2026-01-07T05:00:00Z","v":1550943,"vw":6.261404},{"c":6.34,"h":6.34,"l":6.24,"n":8340,"o":6.25,"t":"2026-01-08T05:00:00Z","v":1147448,"vw":6.312577},{"c":6.35,"h":6.39,"l":6.24,"n":7100,"o":6.31,"t":"2026-01-09T05:00:00Z","v":868820,"vw":6.318071},{"c":6.35,"h":6.38,"l":6.24,"n":6533,"o":6.31,"t":"2026-01-12T05:00:00Z","v":1234785,"vw":6.347502},{"c":6.5,"h":6.55,"l":6.31,"n":7557,"o":6.37,"t":"2026-01-13T05:00:00Z","v":1278842,"vw":6.48312},{"c":6.33,"h":6.52,"l":6.29,"n":10181,"o":6.5,"t":"2026-01-14T05:00:00Z","v":990522,"vw":6.326574},{"c":6.27,"h":6.37,"l":6.25,"n":5338,"o":6.33,"t":"2026-01-15T05:00:00Z","v":806040,"vw":6.292819},{"c":6.34,"h":6.34,"l":6.2,"n":6011,"o":6.25,"t":"2026-01-16T05:00:00Z","v":1264497,"vw":6.315813},{"c":6.22,"h":6.275,"l":6.195,"n":7579,"o":6.25,"t":"2026-01-20T05:00:00Z","v":651616,"vw":6.2314},{"c":6.18,"h":6.26,"l":6.13,"n":6994,"o":6.22,"t":"2026-01-21T05:00:00Z","v":764588,"vw":6.181138},{"c":6.11,"h":6.265,"l":6.095,"n":6511,"o":6.25,"t":"2026-01-22T05:00:00Z","v":696068,"vw":6.15557},{"c":6.13,"h":6.155,"l":6.03,"n":6301,"o":6.09,"t":"2026-01-23T05:00:00Z","v":1380502,"vw":6.115806},{"c":6.09,"h":6.18,"l":6.03,"n":6182,"o":6.18,"t":"2026-01-26T05:00:00Z","v":1099366,"vw":6.079715},{"c":6.07,"h":6.09,"l":5.99,"n":7108,"o":6.07,"t":"2026-01-27T05:00:00Z","v":849545,"vw":6.060085},{"c":6.01,"h":6.09,"l":5.975,"n":6340,"o":6.07,"t":"2026-01-28T05:00:00Z","v":794609,"vw":6.016468},{"c":6.11,"h":6.12,"l":5.965,"n":5954,"o":6.02,"t":"2026-01-29T05:00:00Z","v":807501,"vw":6.045814},{"c":6.12,"h":6.17,"l":6.05,"n":6207,"o":6.12,"t":"2026-01-30T05:00:00Z","v":936190,"vw":6.11307},{"c":6.15,"h":6.21,"l":6.085,"n":7053,"o":6.17,"t":"2026-02-02T05:00:00Z","v":672905,"vw":6.166053},{"c":6.28,"h":6.3,"l":6.14,"n":5879,"o":6.14,"t":"2026-02-03T05:00:00Z","v":881404,"vw":6.233492},{"c":6.39,"h":6.39,"l":6.285,"n":6742,"o":6.31,"t":"2026-02-04T05:00:00Z","v":785462,"vw":6.350088},{"c":6.37,"h":6.415,"l":6.255,"n":8139,"o":6.34,"t":"2026-02-05T05:00:00Z","v":735838,"vw":6.350542},{"c":6.45,"h":6.475,"l":6.35,"n":5792,"o":6.39,"t":"2026-02-06T05:00:00Z","v":657249,"vw":6.430266},{"c":6.48,"h":6.49,"l":6.39,"n":5211,"o":6.47,"t":"2026-02-09T05:00:00Z","v":510805,"vw":6.459117},{"c":6.54,"h":6.555,"l":6.495,"n":5636,"o":6.52,"t":"2026-02-10T05:00:00Z","v":440485,"vw":6.533885},{"c":6.49,"h":6.59,"l":6.41,"n":4839,"o":6.59,"t":"2026-02-11T05:00:00Z","v":622989,"vw":6.473119},{"c":6.42,"h":6.59,"l":6.405,"n":6683,"o":6.59,"t":"2026-02-12T05:00:00Z","v":661285,"vw":6.464347},{"c":6.46,"h":6.545,"l":6.445,"n":4545,"o":6.46,"t":"2026-02-13T05:00:00Z","v":444766,"vw":6.484237},{"c":6.57,"h":6.59,"l":6.445,"n":5070,"o":6.49,"t":"2026-02-17T05:00:00Z","v":695352,"vw":6.552833},{"c":6.57,"h":6.59,"l":6.5,"n":5462,"o":6.56,"t":"2026-02-18T05:00:00Z","v":387011,"vw":6.554585},{"c":6.63,"h":6.63,"l":6.52,"n":5624,"o":6.52,"t":"2026-02-19T05:00:00Z","v":632602,"vw":6.593315},{"c":6.65,"h":6.69,"l":6.565,"n":6518,"o":6.64,"t":"2026-02-20T05:00:00Z","v":953469,"vw":6.639186},{"c":6.61,"h":6.695,"l":6.6,"n":6029,"o":6.64,"t":"2026-02-23T05:00:00Z","v":519695,"vw":6.628187},{"c":6.56,"h":6.63,"l":6.5,"n":5840,"o":6.6,"t":"2026-02-24T05:00:00Z","v":448323,"vw":6.552326},{"c":6.64,"h":6.65,"l":6.525,"n":4609,"o":6.55,"t":"2026-02-25T05:00:00Z","v":406955,"vw":6.602546},{"c":6.75,"h":6.77,"l":6.5804,"n":5197,"o":6.62,"t":"2026-02-26T05:00:00Z","v":461417,"vw":6.720211},{"c":6.16,"h":6.735,"l":6.075,"n":15929,"o":6.72,"t":"2026-02-27T05:00:00Z","v":2196569,"vw":6.260103},{"c":6.22,"h":6.24,"l":5.92,"n":6763,"o":6.04,"t":"2026-03-02T05:00:00Z","v":934527,"vw":6.155075},{"c":6.21,"h":6.245,"l":5.98,"n":7273,"o":6.13,"t":"2026-03-03T05:00:00Z","v":842052,"vw":6.162663},{"c":6.3,"h":6.34,"l":6.135,"n":7239,"o":6.15,"t":"2026-03-04T05:00:00Z","v":802500,"vw":6.278586},{"c":6.25,"h":6.295,"l":6.17,"n":7795,"o":6.28,"t":"2026-03-05T05:00:00Z","v":729925,"vw":6.252862},{"c":6.13,"h":6.21,"l":6.075,"n":8129,"o":6.18,"t":"2026-03-06T05:00:00Z","v":1016794,"vw":6.133013},{"c":6.05,"h":6.07,"l":5.835,"n":13038,"o":6.01,"t":"2026-03-09T04:00:00Z","v":1888236,"vw":5.942453},{"c":6.02,"h":6.1355,"l":5.96,"n":6124,"o":6.01,"t":"2026-03-10T04:00:00Z","v":885991,"vw":6.049721},{"c":5.89,"h":5.985,"l":5.83,"n":6741,"o":5.95,"t":"2026-03-11T04:00:00Z","v":808751,"vw":5.894704},{"c":5.78,"h":5.865,"l":5.77,"n":8645,"o":5.8,"t":"2026-03-12T04:00:00Z","v":1013974,"vw":5.798171},{"c":5.67,"h":5.845,"l":5.635,"n":7107,"o":5.84,"t":"2026-03-13T04:00:00Z","v":1010297,"vw":5.681512},{"c":5.68,"h":5.765,"l":5.645,"n":8190,"o":5.73,"t":"2026-03-16T04:00:00Z","v":1166587,"vw":5.687078},{"c":5.77,"h":5.82,"l":5.695,"n":11267,"o":5.74,"t":"2026-03-17T04:00:00Z","v":1725292,"vw":5.750898},{"c":5.48,"h":5.745,"l":5.46,"n":8605,"o":5.71,"t":"2026-03-18T04:00:00Z","v":1340437,"vw":5.549969},{"c":5.49,"h":5.555,"l":5.345,"n":10399,"o":5.45,"t":"2026-03-19T04:00:00Z","v":1538377,"vw":5.448818},{"c":5.42,"h":5.515,"l":5.38,"n":6639,"o":5.51,"t":"2026-03-20T04:00:00Z","v":1718205,"vw":5.435471},{"c":5.53,"h":5.6,"l":5.44,"n":8375,"o":5.53,"t":"2026-03-23T04:00:00Z","v":1255839,"vw":5.531134},{"c":5.41,"h":5.51,"l":5.39,"n":6196,"o":5.45,"t":"2026-03-24T04:00:00Z","v":1007238,"vw":5.435879},{"c":5.37,"h":5.46,"l":5.345,"n":5834,"o":5.46,"t":"2026-03-25T04:00:00Z","v":765762,"vw":5.382146},{"c":5.37,"h":5.4,"l":5.3,"n":5913,"o":5.3,"t":"2026-03-26T04:00:00Z","v":779566,"vw":5.356874},{"c":5.26,"h":5.375,"l":5.24,"n":6305,"o":5.37,"t":"2026-03-27T04:00:00Z","v":819956,"vw":5.303453},{"c":5.3,"h":5.41,"l":5.265,"n":6073,"o":5.31,"t":"2026-03-30T04:00:00Z","v":830266,"vw":5.320895},{"c":5.4,"h":5.44,"l":5.245,"n":9827,"o":5.4,"t":"2026-03-31T04:00:00Z","v":1515352,"vw":5.374769},{"c":5.36,"h":5.37,"l":5.27,"n":5030,"o":5.28,"t":"2026-04-01T04:00:00Z","v":802249,"vw":5.334012},{"c":5.4,"h":5.41,"l":5.27,"n":4537,"o":5.3,"t":"2026-04-02T04:00:00Z","v":571758,"vw":5.386406},{"c":5.41,"h":5.43,"l":5.35,"n":3587,"o":5.37,"t":"2026-04-06T04:00:00Z","v":521917,"vw":5.413944},{"c":5.42,"h":5.485,"l":5.39,"n":6940,"o":5.39,"t":"2026-04-07T04:00:00Z","v":753932,"vw":5.428907},{"c":5.42,"h":5.55,"l":5.395,"n":6730,"o":5.55,"t":"2026-04-08T04:00:00Z","v":898136,"vw":5.425732},{"c":5.35,"h":5.44,"l":5.32,"n":5235,"o":5.36,"t":"2026-04-09T04:00:00Z","v":735760,"vw":5.38679},{"c":5.36,"h":5.4,"l":5.32,"n":4850,"o":5.34,"t":"2026-04-10T04:00:00Z","v":600327,"vw":5.353824},{"c":5.26,"h":5.34,"l":5.24,"n":4971,"o":5.33,"t":"2026-04-13T04:00:00Z","v":653910,"vw":5.272432},{"c":5.3,"h":5.35,"l":5.25,"n":5513,"o":5.25,"t":"2026-04-14T04:00:00Z","v":740952,"vw":5.305045},{"c":5.34,"h":5.365,"l":5.29,"n":5541,"o":5.3,"t":"2026-04-15T04:00:00Z","v":551109,"vw":5.337302},{"c":5.45,"h":5.48,"l":5.35,"n":4545,"o":5.35,"t":"2026-04-16T04:00:00Z","v":570737,"vw":5.45074},{"c":5.58,"h":5.5851,"l":5.49,"n":4573,"o":5.49,"t":"2026-04-17T04:00:00Z","v":562479,"vw":5.560983},{"c":5.58,"h":5.59,"l":5.535,"n":3290,"o":5.55,"t":"2026-04-20T04:00:00Z","v":379416,"vw":5.566035},{"c":5.42,"h":5.58,"l":5.41,"n":2755,"o":5.57,"t":"2026-04-21T04:00:00Z","v":336981,"vw":5.456126},{"c":5.41,"h":5.48,"l":5.375,"n":4004,"o":5.48,"t":"2026-04-22T04:00:00Z","v":480849,"vw":5.41512},{"c":5.44,"h":5.465,"l":5.375,"n":5500,"o":5.4,"t":"2026-04-23T04:00:00Z","v":604489,"vw":5.42701},{"c":5.57,"h":5.57,"l":5.4,"n":4726,"o":5.41,"t":"2026-04-24T04:00:00Z","v":591737,"vw":5.537115},{"c":5.53,"h":5.61,"l":5.49,"n":3811,"o":5.5,"t":"2026-04-27T04:00:00Z","v":335993,"vw":5.560757},{"c":5.61,"h":5.63,"l":5.55,"n":3934,"o":5.55,"t":"2026-04-28T04:00:00Z","v":379126,"vw":5.601239},{"c":5.46,"h":5.61,"l":5.44,"n":4598,"o":5.57,"t":"2026-04-29T04:00:00Z","v":534931,"vw":5.469631},{"c":5.49,"h":5.515,"l":5.42,"n":3936,"o":5.51,"t":"2026-04-30T04:00:00Z","v":528081,"vw":5.486449},{"c":5.56,"h":5.5852,"l":5.48,"n":4776,"o":5.51,"t":"2026-05-01T04:00:00Z","v":482172,"vw":5.557543},{"c":5.48,"h":5.595,"l":5.465,"n":7015,"o":5.52,"t":"2026-05-04T04:00:00Z","v":472340,"vw":5.501868},{"c":5.61,"h":5.63,"l":5.46,"n":4905,"o":5.48,"t":"2026-05-05T04:00:00Z","v":557513,"vw":5.602541},{"c":5.62,"h":5.69,"l":5.62,"n":4247,"o":5.62,"t":"2026-05-06T04:00:00Z","v":473805,"vw":5.643644},{"c":5.6,"h":5.705,"l":5.58,"n":5990,"o":5.63,"t":"2026-05-07T04:00:00Z","v":458431,"vw":5.639863},{"c":5.55,"h":5.645,"l":5.29,"n":5506,"o":5.35,"t":"2026-05-08T04:00:00Z","v":603665,"vw":5.551074},{"c":5.61,"h":5.655,"l":5.52,"n":5306,"o":5.55,"t":"2026-05-11T04:00:00Z","v":481699,"vw":5.589525},{"c":5.55,"h":5.63,"l":5.52,"n":3852,"o":5.58,"t":"2026-05-12T04:00:00Z","v":351948,"vw":5.564554},{"c":5.41,"h":5.5499,"l":5.39,"n":5163,"o":5.51,"t":"2026-05-13T04:00:00Z","v":438706,"vw":5.429104},{"c":5.43,"h":5.47,"l":5.4,"n":4062,"o":5.45,"t":"2026-05-14T04:00:00Z","v":344362,"vw":5.436307},{"c":5.39,"h":5.4,"l":5.32,"n":5522,"o":5.4,"t":"2026-05-15T04:00:00Z","v":637941,"vw":5.372015},{"c":5.45,"h":5.5014,"l":5.38,"n":4720,"o":5.38,"t":"2026-05-18T04:00:00Z","v":459999,"vw":5.462526},{"c":5.44,"h":5.49,"l":5.4,"n":6911,"o":5.46,"t":"2026-05-19T04:00:00Z","v":636863,"vw":5.440976},{"c":5.5,"h":5.515,"l":5.4,"n":5614,"o":5.42,"t":"2026-05-20T04:00:00Z","v":587150,"vw":5.468947},{"c":5.39,"h":5.5,"l":5.38,"n":6453,"o":5.5,"t":"2026-05-21T04:00:00Z","v":740850,"vw":5.419469},{"c":5.35,"h":5.43,"l":5.33,"n":5450,"o":5.42,"t":"2026-05-22T04:00:00Z","v":783843,"vw":5.363397},{"c":5.29,"h":5.415,"l":5.25,"n":6437,"o":5.35,"t":"2026-05-26T04:00:00Z","v":776650,"vw":5.300556},{"c":5.19,"h":5.355,"l":5.175,"n":6969,"o":5.33,"t":"2026-05-27T04:00:00Z","v":759701,"vw":5.238542},{"c":5.2,"h":5.26,"l":5.155,"n":7927,"o":5.2,"t":"2026-05-28T04:00:00Z","v":777729,"vw":5.208139},{"c":5.05,"h":5.235,"l":5.04,"n":6413,"o":5.2,"t":"2026-05-29T04:00:00Z","v":874111,"vw":5.111337},{"c":4.9,"h":5.0279,"l":4.86,"n":6817,"o":5,"t":"2026-06-01T04:00:00Z","v":790344,"vw":4.926655},{"c":4.93,"h":4.96,"l":4.87,"n":7127,"o":4.87,"t":"2026-06-02T04:00:00Z","v":683856,"vw":4.915256},{"c":4.88,"h":4.96,"l":4.855,"n":6192,"o":4.94,"t":"2026-06-03T04:00:00Z","v":722712,"vw":4.882424},{"c":4.95,"h":4.995,"l":4.895,"n":4738,"o":4.96,"t":"2026-06-04T04:00:00Z","v":494201,"vw":4.939633},{"c":4.99,"h":5.045,"l":4.96,"n":4195,"o":4.97,"t":"2026-06-05T04:00:00Z","v":397746,"vw":4.993477},{"c":4.97,"h":5.035,"l":4.96,"n":5714,"o":4.99,"t":"2026-06-08T04:00:00Z","v":630142,"vw":4.98752},{"c":5.06,"h":5.09,"l":4.96,"n":6776,"o":4.96,"t":"2026-06-09T04:00:00Z","v":953462,"vw":5.047279},{"c":5.03,"h":5.135,"l":5.03,"n":4288,"o":5.07,"t":"2026-06-10T04:00:00Z","v":508291,"vw":5.058767},{"c":5.01,"h":5.08,"l":5.01,"n":4802,"o":5.07,"t":"2026-06-11T04:00:00Z","v":470614,"vw":5.025841},{"c":4.94,"h":5.05,"l":4.89,"n":4884,"o":5.02,"t":"2026-06-12T04:00:00Z","v":502766,"vw":4.944778},{"c":4.83,"h":4.9976,"l":4.805,"n":4542,"o":4.94,"t":"2026-06-15T04:00:00Z","v":486850,"vw":4.885441},{"c":4.81,"h":4.8796,"l":4.77,"n":5349,"o":4.86,"t":"2026-06-16T04:00:00Z","v":543099,"vw":4.802946},{"c":4.72,"h":4.825,"l":4.675,"n":5571,"o":4.79,"t":"2026-06-17T04:00:00Z","v":532861,"vw":4.743942},{"c":4.77,"h":4.81,"l":4.72,"n":7098,"o":4.72,"t":"2026-06-18T04:00:00Z","v":1804990,"vw":4.765618},{"c":4.71,"h":4.85,"l":4.69,"n":5200,"o":4.69,"t":"2026-06-22T04:00:00Z","v":687830,"vw":4.777986},{"c":4.72,"h":4.79,"l":4.695,"n":4287,"o":4.74,"t":"2026-06-23T04:00:00Z","v":1131173,"vw":4.729081},{"c":4.77,"h":4.825,"l":4.745,"n":4543,"o":4.76,"t":"2026-06-24T04:00:00Z","v":450601,"vw":4.769825},{"c":4.59,"h":4.8,"l":4.585,"n":4752,"o":4.7,"t":"2026-06-25T04:00:00Z","v":599972,"vw":4.632582},{"c":4.51,"h":4.65,"l":4.51,"n":9109,"o":4.62,"t":"2026-06-26T04:00:00Z","v":3689896,"vw":4.550076},{"c":4.14,"h":4.56,"l":4.12,"n":10318,"o":4.56,"t":"2026-06-29T04:00:00Z","v":1547108,"vw":4.252221},{"c":3.97,"h":4.1,"l":3.91,"n":8312,"o":4.08,"t":"2026-06-30T04:00:00Z","v":1617434,"vw":3.98995},{"c":4.46,"h":4.505,"l":4.17,"n":14718,"o":4.17,"t":"2026-07-01T04:00:00Z","v":1953955,"vw":4.406271},{"c":4.49,"h":4.6,"l":4.43,"n":10034,"o":4.45,"t":"2026-07-02T04:00:00Z","v":1538924,"vw":4.522627},{"c":4.25,"h":4.525,"l":4.25,"n":8838,"o":4.5,"t":"2026-07-06T04:00:00Z","v":1766737,"vw":4.344927},{"c":4.35,"h":4.455,"l":4.255,"n":12116,"o":4.3,"t":"2026-07-07T04:00:00Z","v":2615745,"vw":4.355959},{"c":4.18,"h":4.31,"l":4.16,"n":9112,"o":4.3,"t":"2026-07-08T04:00:00Z","v":953558,"vw":4.20482},{"c":4.21,"h":4.275,"l":4.16,"n":8466,"o":4.17,"t":"2026-07-09T04:00:00Z","v":829800,"vw":4.22863},{"c":4.29,"h":4.295,"l":4.17,"n":5002,"o":4.23,"t":"2026-07-10T04:00:00Z","v":512902,"vw":4.248069},{"c":4.27,"h":4.386,"l":4.26,"n":10534,"o":4.27,"t":"2026-07-13T04:00:00Z","v":1299920,"vw":4.316976},{"c":4.23,"h":4.255,"l":4.155,"n":5320,"o":4.23,"t":"2026-07-14T04:00:00Z","v":890654,"vw":4.219711},{"c":4.34,"h":4.35,"l":4.21,"n":5151,"o":4.22,"t":"2026-07-15T04:00:00Z","v":606230,"vw":4.312957},{"c":4.42,"h":4.45,"l":4.33,"n":5709,"o":4.33,"t":"2026-07-16T04:00:00Z","v":853420,"vw":4.411179},{"c":4.48,"h":4.565,"l":4.395,"n":5466,"o":4.41,"t":"2026-07-17T04:00:00Z","v":610459,"vw":4.450116},{"c":4.41,"h":4.47,"l":4.41,"n":3112,"o":4.44,"t":"2026-07-20T04:00:00Z","v":335224,"vw":4.434772},{"c":4.38,"h":4.41,"l":4.275,"n":4085,"o":4.36,"t":"2026-07-21T04:00:00Z","v":729065,"vw":4.358356},{"c":4.27,"h":4.4,"l":4.22,"n":4642,"o":4.4,"t":"2026-07-22T04:00:00Z","v":517417,"vw":4.300933},{"c":4.26,"h":4.275,"l":4.205,"n":4171,"o":4.22,"t":"2026-07-23T04:00:00Z","v":462504,"vw":4.249291},{"c":4.38,"h":4.39,"l":4.26,"n":4073,"o":4.27,"t":"2026-07-24T04:00:00Z","v":516448,"vw":4.357079},{"c":4.43,"h":4.51,"l":4.395,"n":3680,"o":4.42,"t":"2026-07-27T04:00:00Z","v":589529,"vw":4.449375},{"c":4.47,"h":4.53,"l":4.43,"n":4907,"o":4.43,"t":"2026-07-28T04:00:00Z","v":520409,"vw":4.472136},{"c":4.49,"h":4.49,"l":4.435,"n":3659,"o":4.47,"t":"2026-07-29T04:00:00Z","v":402628,"vw":4.466792},{"c":4.33,"h":4.5,"l":4.265,"n":4543,"o":4.49,"t":"2026-07-30T04:00:00Z","v":422186,"vw":4.329404},{"c":4.28,"h":4.35,"l":4.225,"n":6872,"o":4.32,"t":"2026-07-31T04:00:00Z","v":792790,"vw":4.265054},{"c":3.31,"h":3.395,"l":3.3,"n":8361,"o":3.32,"t":"2026-08-03T04:00:00Z","v":1207094,"vw":3.335354},{"c":3.17,"h":3.2108,"l":2.89,"n":14806,"o":3.03,"t":"2026-08-04T04:00:00Z","v":2580396,"vw":3.097699},{"c":3.28,"h":3.3,"l":3.105,"n":10237,"o":3.16,"t":"2026-08-05T04:00:00Z","v":1444107,"vw":3.243868},{"c":3.13,"h":3.29,"l":3.04,"n":10186,"o":3.29,"t":"2026-08-06T04:00:00Z","v":1631173,"vw":3.114375},{"c":3.15,"h":3.1899,"l":3.1,"n":5964,"o":3.12,"t":"2026-08-07T04:00:00Z","v":800400,"vw":3.143285},{"c":3.02,"h":3.13,"l":3.005,"n":5541,"o":3.13,"t":"2026-08-10T04:00:00Z","v":776644,"vw":3.037547},{"c":2.96,"h":3.04,"l":2.96,"n":7409,"o":3.04,"t":"2026-08-11T04:00:00Z","v":1191200,"vw":2.98757},{"c":2.98,"h":3.02,"l":2.96,"n":5488,"o":2.99,"t":"2026-08-12T04:00:00Z","v":777546,"vw":2.990432},{"c":3.02,"h":3.03,"l":2.98,"n":6839,"o":2.98,"t":"2026-08-13T04:00:00Z","v":857246,"vw":3.00931},{"c":2.96,"h":3.03,"l":2.95,"n":5115,"o":3,"t":"2026-08-14T04:00:00Z","v":745527,"vw":2.971741},{"c":2.97,"h":2.98,"l":2.89,"n":5518,"o":2.95,"t":"2026-08-17T04:00:00Z","v":1008851,"vw":2.940081},{"c":3.03,"h":3.05,"l":2.965,"n":5748,"o":2.97,"t":"2026-08-18T04:00:00Z","v":810097,"vw":3.025851},{"c":3.03,"h":3.08,"l":3.01,"n":5835,"o":3.03,"t":"2026-08-19T04:00:00Z","v":680714,"vw":3.036176},{"c":3.02,"h":3.065,"l":3.0009,"n":3813,"o":3.05,"t":"2026-08-20T04:00:00Z","v":569134,"vw":3.033425},{"c":3.07,"h":3.08,"l":3.01,"n":4471,"o":3.04,"t":"2026-08-21T04:00:00Z","v":579692,"vw":3.057193},{"c":3.07,"h":3.11,"l":3.02,"n":6436,"o":3.08,"t":"2026-08-24T04:00:00Z","v":965172,"vw":3.067814},{"c":2.98,"h":3.085,"l":2.98,"n":4041,"o":3.08,"t":"2026-08-25T04:00:00Z","v":784068,"vw":3.021843},{"c":3.03,"h":3.055,"l":2.955,"n":5534,"o":2.98,"t":"2026-08-26T04:00:00Z","v":952451,"vw":3.017824},{"c":2.98,"h":3.02,"l":2.97,"n":4484,"o":3.01,"t":"2026-08-27T04:00:00Z","v":877868,"vw":2.987817},{"c":2.99,"h":3.045,"l":2.945,"n":4943,"o":3.03,"t":"2026-08-28T04:00:00Z","v":1546464,"vw":3.003426},{"c":2.95,"h":3.005,"l":2.93,"n":6242,"o":2.99,"t":"2026-08-31T04:00:00Z","v":1455862,"vw":2.957557},{"c":2.9,"h":3.02,"l":2.9,"n":5656,"o":2.95,"t":"2026-09-01T04:00:00Z","v":1191160,"vw":2.940647},{"c":2.93,"h":2.99,"l":2.9,"n":4218,"o":2.9,"t":"2026-09-02T04:00:00Z","v":635351,"vw":2.947433},{"c":2.87,"h":2.95,"l":2.86,"n":3721,"o":2.95,"t":"2026-09-03T04:00:00Z","v":663956,"vw":2.884863},{"c":2.87,"h":2.9,"l":2.82,"n":4962,"o":2.86,"t":"2026-09-04T04:00:00Z","v":647737,"vw":2.85731},{"c":2.88,"h":2.91,"l":2.855,"n":3623,"o":2.87,"t":"2026-09-08T04:00:00Z","v":718834,"vw":2.874082},{"c":2.81,"h":2.885,"l":2.805,"n":5200,"o":2.87,"t":"2026-09-09T04:00:00Z","v":857845,"vw":2.827087},{"c":2.83,"h":2.84,"l":2.8,"n":6311,"o":2.83,"t":"2026-09-10T04:00:00Z","v":1074881,"vw":2.821123},{"c":2.82,"h":2.87,"l":2.8003,"n":4741,"o":2.84,"t":"2026-09-11T04:00:00Z","v":788589,"vw":2.833983},{"c":2.9,"h":2.925,"l":2.82,"n":5793,"o":2.84,"t":"2026-09-14T04:00:00Z","v":830408,"vw":2.880422},{"c":2.86,"h":2.91,"l":2.85,"n":4874,"o":2.9,"t":"2026-09-15T04:00:00Z","v":830437,"vw":2.87411},{"c":2.91,"h":2.91,"l":2.85,"n":5322,"o":2.87,"t":"2026-09-16T04:00:00Z","v":909723,"vw":2.886962},{"c":2.93,"h":2.94,"l":2.885,"n":3854,"o":2.91,"t":"2026-09-17T04:00:00Z","v":622641,"vw":2.916139},{"c":2.95,"h":2.96,"l":2.89,"n":6389,"o":2.91,"t":"2026-09-18T04:00:00Z","v":2957828,"vw":2.936393},{"c":3.02,"h":3.05,"l":2.95,"n":5090,"o":2.95,"t":"2026-09-21T04:00:00Z","v":1348291,"vw":3.018989},{"c":3.06,"h":3.08,"l":3.015,"n":4081,"o":3.04,"t":"2026-09-22T04:00:00Z","v":728371,"vw":3.048198},{"c":2.97,"h":3.04,"l":2.97,"n":4080,"o":3.04,"t":"2026-09-23T04:00:00Z","v":693450,"vw":2.991786},{"c":3.02,"h":3.04,"l":2.96,"n":5377,"o":2.96,"t":"2026-09-24T04:00:00Z","v":1100422,"vw":3.012532},{"c":3.06,"h":3.0799,"l":3,"n":4502,"o":3.02,"t":"2026-09-25T04:00:00Z","v":783518,"vw":3.032612},{"c":3.05,"h":3.08,"l":3.035,"n":3276,"o":3.04,"t":"2026-09-28T04:00:00Z","v":642430,"vw":3.057341},{"c":3.11,"h":3.13,"l":3.0308,"n":5732,"o":3.04,"t":"2026-09-29T04:00:00Z","v":1178474,"vw":3.100622},{"c":3.37,"h":3.38,"l":3.1,"n":12186,"o":3.13,"t":"2026-09-30T04:00:00Z","v":4116144,"vw":3.273204},{"c":3.5,"h":3.545,"l":3.31,"n":14966,"o":3.35,"t":"2026-10-01T04:00:00Z","v":5147526,"vw":3.446042},{"c":3.42,"h":3.53,"l":3.42,"n":7479,"o":3.49,"t":"2026-10-02T04:00:00Z","v":2470017,"vw":3.46736},{"c":3.24,"h":3.41,"l":3.225,"n":6666,"o":3.41,"t":"2026-10-05T04:00:00Z","v":1521262,"vw":3.304616},{"c":3.2,"h":3.41,"l":3.185,"n":7809,"o":3.23,"t":"2026-10-06T04:00:00Z","v":1742673,"vw":3.280005},{"c":3.16,"h":3.25,"l":3.15,"n":4320,"o":3.21,"t":"2026-10-07T04:00:00Z","v":696452,"vw":3.187069},{"c":3.17,"h":3.2,"l":3.12,"n":4472,"o":3.17,"t":"2026-10-08T04:00:00Z","v":1248946,"vw":3.169994},{"c":3.1,"h":3.15,"l":3.04,"n":3042,"o":3.15,"t":"2026-10-09T04:00:00Z","v":767105,"vw":3.093864},{"c":3.08,"h":3.14,"l":3.055,"n":3930,"o":3.06,"t":"2026-10-12T04:00:00Z","v":672857,"vw":3.089492},{"c":3.06,"h":3.12,"l":3.045,"n":4844,"o":3.11,"t":"2026-10-13T04:00:00Z","v":1271736,"vw":3.062132},{"c":3.02,"h":3.099,"l":2.98,"n":5429,"o":3.04,"t":"2026-10-14T04:00:00Z","v":1521333,"vw":3.019318},{"c":3.01,"h":3.08,"l":2.96,"n":16630,"o":3.07,"t":"2026-10-15T04:00:00Z","v":3314142,"vw":3.011744},{"c":3.43,"h":3.645,"l":3.415,"n":29449,"o":3.59,"t":"2026-10-16T04:00:00Z","v":10106836,"vw":3.495427},{"c":3.56,"h":3.6,"l":3.39,"n":11770,"o":3.44,"t":"2026-10-19T04:00:00Z","v":3947653,"vw":3.523993},{"c":3.64,"h":3.69,"l":3.57,"n":6254,"o":3.59,"t":"2026-10-20T04:00:00Z","v":2027856,"vw":3.639402},{"c":3.71,"h":3.73,"l":3.62,"n":6688,"o":3.64,"t":"2026-10-21T04:00:00Z","v":1659387,"vw":3.679319},{"c":3.74,"h":3.835,"l":3.71,"n":9124,"o":3.74,"t":"2026-10-22T04:00:00Z","v":3929878,"vw":3.770756},{"c":3.755,"h":3.78,"l":3.75,"n":77,"o":3.78,"t":"2026-10-23T04:00:00Z","v":21691,"vw":3.76908}],"volatilityBars":[{"c":3.0968,"h":3.0968,"l":3.0968,"n":1,"o":3.0968,"t":"2026-09-22T11:15:00Z","v":750,"vw":3.0968},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-22T11:45:00Z","v":260,"vw":3.05},{"c":3.055,"h":3.055,"l":3.03,"n":87,"o":3.04,"t":"2026-09-22T13:30:00Z","v":16854,"vw":3.04209},{"c":3.025,"h":3.06,"l":3.025,"n":96,"o":3.055,"t":"2026-09-22T13:45:00Z","v":18152,"vw":3.040605},{"c":3.025,"h":3.03,"l":3.02,"n":55,"o":3.02,"t":"2026-09-22T14:00:00Z","v":3790,"vw":3.022855},{"c":3.02,"h":3.03,"l":3.02,"n":83,"o":3.025,"t":"2026-09-22T14:15:00Z","v":13176,"vw":3.025362},{"c":3.025,"h":3.04,"l":3.015,"n":167,"o":3.025,"t":"2026-09-22T14:30:00Z","v":30591,"vw":3.02364},{"c":3.03,"h":3.03,"l":3.02,"n":59,"o":3.025,"t":"2026-09-22T14:45:00Z","v":12798,"vw":3.025},{"c":3.025,"h":3.03,"l":3.025,"n":87,"o":3.025,"t":"2026-09-22T15:00:00Z","v":6013,"vw":3.026543},{"c":3.025,"h":3.03,"l":3.025,"n":34,"o":3.025,"t":"2026-09-22T15:15:00Z","v":2230,"vw":3.025556},{"c":3.025,"h":3.03,"l":3.025,"n":50,"o":3.025,"t":"2026-09-22T15:30:00Z","v":4605,"vw":3.025628},{"c":3.025,"h":3.03,"l":3.025,"n":57,"o":3.03,"t":"2026-09-22T15:45:00Z","v":3907,"vw":3.025323},{"c":3.025,"h":3.03,"l":3.025,"n":56,"o":3.025,"t":"2026-09-22T16:00:00Z","v":4194,"vw":3.025471},{"c":3.03,"h":3.03,"l":3.025,"n":57,"o":3.025,"t":"2026-09-22T16:15:00Z","v":3373,"vw":3.027301},{"c":3.035,"h":3.04,"l":3.025,"n":253,"o":3.025,"t":"2026-09-22T16:30:00Z","v":71948,"vw":3.029293},{"c":3.03,"h":3.03,"l":3.02,"n":95,"o":3.03,"t":"2026-09-22T16:45:00Z","v":17353,"vw":3.028214},{"c":3.02,"h":3.03,"l":3.02,"n":95,"o":3.025,"t":"2026-09-22T17:00:00Z","v":6880,"vw":3.026696},{"c":3.03,"h":3.03,"l":3.025,"n":87,"o":3.025,"t":"2026-09-22T17:15:00Z","v":5335,"vw":3.027131},{"c":3.025,"h":3.03,"l":3.025,"n":106,"o":3.03,"t":"2026-09-22T17:30:00Z","v":7267,"vw":3.027768},{"c":3.035,"h":3.035,"l":3.025,"n":194,"o":3.03,"t":"2026-09-22T17:45:00Z","v":27127,"vw":3.029846},{"c":3.04,"h":3.04,"l":3.03,"n":89,"o":3.035,"t":"2026-09-22T18:00:00Z","v":12177,"vw":3.035901},{"c":3.035,"h":3.04,"l":3.035,"n":93,"o":3.04,"t":"2026-09-22T18:15:00Z","v":14507,"vw":3.036375},{"c":3.035,"h":3.04,"l":3.035,"n":78,"o":3.035,"t":"2026-09-22T18:30:00Z","v":4856,"vw":3.038256},{"c":3.045,"h":3.05,"l":3.035,"n":133,"o":3.04,"t":"2026-09-22T18:45:00Z","v":22935,"vw":3.040133},{"c":3.055,"h":3.055,"l":3.04,"n":162,"o":3.05,"t":"2026-09-22T19:00:00Z","v":20341,"vw":3.049769},{"c":3.06,"h":3.07,"l":3.05,"n":423,"o":3.055,"t":"2026-09-22T19:15:00Z","v":114022,"vw":3.058569},{"c":3.065,"h":3.07,"l":3.055,"n":161,"o":3.055,"t":"2026-09-22T19:30:00Z","v":22530,"vw":3.062505},{"c":3.07,"h":3.08,"l":3.06,"n":888,"o":3.065,"t":"2026-09-22T19:45:00Z","v":127466,"vw":3.067685},{"c":3.06,"h":3.06,"l":3.06,"n":7,"o":3.06,"t":"2026-09-22T20:00:00Z","v":118290,"vw":3.06},{"c":3.005,"h":3.04,"l":3,"n":215,"o":3.04,"t":"2026-09-23T13:30:00Z","v":33509,"vw":3.014119},{"c":3.005,"h":3.0071,"l":2.9902,"n":110,"o":3,"t":"2026-09-23T13:45:00Z","v":15552,"vw":2.99952},{"c":3.025,"h":3.03,"l":3,"n":155,"o":3.01,"t":"2026-09-23T14:00:00Z","v":19419,"vw":3.015837},{"c":3.015,"h":3.025,"l":3.01,"n":59,"o":3.025,"t":"2026-09-23T14:15:00Z","v":5964,"vw":3.019974},{"c":3.005,"h":3.015,"l":3,"n":60,"o":3.015,"t":"2026-09-23T14:30:00Z","v":6666,"vw":3.00808},{"c":3.005,"h":3.01,"l":3,"n":115,"o":3.005,"t":"2026-09-23T14:45:00Z","v":11507,"vw":3.003995},{"c":3.005,"h":3.01,"l":3.005,"n":96,"o":3.005,"t":"2026-09-23T15:00:00Z","v":5183,"vw":3.005549},{"c":2.995,"h":3.01,"l":2.99,"n":77,"o":3.005,"t":"2026-09-23T15:15:00Z","v":10390,"vw":3.000465},{"c":2.995,"h":3,"l":2.99,"n":77,"o":2.99,"t":"2026-09-23T15:30:00Z","v":6620,"vw":2.994438},{"c":2.995,"h":3,"l":2.99,"n":72,"o":2.995,"t":"2026-09-23T15:45:00Z","v":3140,"vw":2.9945},{"c":2.995,"h":3,"l":2.985,"n":238,"o":2.995,"t":"2026-09-23T16:00:00Z","v":36585,"vw":2.991657},{"c":3.02,"h":3.02,"l":2.994,"n":220,"o":2.995,"t":"2026-09-23T16:15:00Z","v":53092,"vw":2.999451},{"c":3.0192,"h":3.02,"l":3.015,"n":77,"o":3.02,"t":"2026-09-23T16:30:00Z","v":6177,"vw":3.017573},{"c":3.02,"h":3.02,"l":3.015,"n":93,"o":3.02,"t":"2026-09-23T16:45:00Z","v":9484,"vw":3.015939},{"c":3.005,"h":3.02,"l":3,"n":86,"o":3.02,"t":"2026-09-23T17:00:00Z","v":14551,"vw":3.009195},{"c":3.005,"h":3.01,"l":3.005,"n":34,"o":3.005,"t":"2026-09-23T17:15:00Z","v":2629,"vw":3.005632},{"c":3.02,"h":3.02,"l":3,"n":134,"o":3.01,"t":"2026-09-23T17:30:00Z","v":14812,"vw":3.008458},{"c":3.015,"h":3.02,"l":3.015,"n":60,"o":3.02,"t":"2026-09-23T17:45:00Z","v":3017,"vw":3.016654},{"c":3.015,"h":3.02,"l":3.015,"n":49,"o":3.015,"t":"2026-09-23T18:00:00Z","v":2927,"vw":3.015229},{"c":3.015,"h":3.02,"l":3.015,"n":86,"o":3.015,"t":"2026-09-23T18:15:00Z","v":6263,"vw":3.015564},{"c":3.005,"h":3.015,"l":3.005,"n":125,"o":3.015,"t":"2026-09-23T18:30:00Z","v":27116,"vw":3.008048},{"c":3.01,"h":3.01,"l":3,"n":103,"o":3.01,"t":"2026-09-23T18:45:00Z","v":11672,"vw":3.005982},{"c":3.01,"h":3.01,"l":3.005,"n":113,"o":3.01,"t":"2026-09-23T19:00:00Z","v":7351,"vw":3.007025},{"c":3.005,"h":3.01,"l":3,"n":217,"o":3.005,"t":"2026-09-23T19:15:00Z","v":41570,"vw":3.001964},{"c":2.99,"h":3.005,"l":2.99,"n":238,"o":3,"t":"2026-09-23T19:30:00Z","v":33141,"vw":2.998384},{"c":2.975,"h":2.991,"l":2.97,"n":802,"o":2.991,"t":"2026-09-23T19:45:00Z","v":147808,"vw":2.979311},{"c":2.97,"h":2.97,"l":2.97,"n":5,"o":2.97,"t":"2026-09-23T20:00:00Z","v":132821,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-23T20:15:00Z","v":500,"vw":2.97},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-23T23:00:00Z","v":5000,"vw":3},{"c":2.978,"h":2.978,"l":2.978,"n":1,"o":2.978,"t":"2026-09-23T23:45:00Z","v":5000,"vw":2.978},{"c":2.995,"h":3,"l":2.96,"n":112,"o":2.96,"t":"2026-09-24T13:30:00Z","v":11636,"vw":2.986958},{"c":2.985,"h":3,"l":2.98,"n":188,"o":2.99,"t":"2026-09-24T13:45:00Z","v":19792,"vw":2.989944},{"c":2.985,"h":2.985,"l":2.965,"n":202,"o":2.98,"t":"2026-09-24T14:00:00Z","v":47790,"vw":2.971666},{"c":2.97,"h":2.985,"l":2.97,"n":68,"o":2.985,"t":"2026-09-24T14:15:00Z","v":6241,"vw":2.979159},{"c":2.995,"h":2.995,"l":2.975,"n":146,"o":2.975,"t":"2026-09-24T14:30:00Z","v":22853,"vw":2.988427},{"c":2.995,"h":2.995,"l":2.985,"n":105,"o":2.995,"t":"2026-09-24T14:45:00Z","v":16819,"vw":2.991215},{"c":2.99,"h":2.995,"l":2.99,"n":49,"o":2.995,"t":"2026-09-24T15:00:00Z","v":5335,"vw":2.992884},{"c":2.98,"h":3.005,"l":2.98,"n":469,"o":2.99,"t":"2026-09-24T15:15:00Z","v":87536,"vw":2.995009},{"c":2.98,"h":2.99,"l":2.98,"n":149,"o":2.985,"t":"2026-09-24T15:30:00Z","v":19535,"vw":2.985876},{"c":3,"h":3,"l":2.985,"n":215,"o":2.99,"t":"2026-09-24T15:45:00Z","v":34110,"vw":2.98975},{"c":3,"h":3.01,"l":2.995,"n":195,"o":2.995,"t":"2026-09-24T16:00:00Z","v":32985,"vw":3.000846},{"c":3.02,"h":3.02,"l":3.005,"n":223,"o":3.005,"t":"2026-09-24T16:15:00Z","v":35166,"vw":3.012403},{"c":3.03,"h":3.03,"l":3.01,"n":128,"o":3.015,"t":"2026-09-24T16:30:00Z","v":17191,"vw":3.019807},{"c":3.03,"h":3.03,"l":3.02,"n":117,"o":3.03,"t":"2026-09-24T16:45:00Z","v":13725,"vw":3.023603},{"c":3.025,"h":3.03,"l":3.02,"n":66,"o":3.02,"t":"2026-09-24T17:00:00Z","v":5911,"vw":3.026005},{"c":3.035,"h":3.04,"l":3.02,"n":261,"o":3.022,"t":"2026-09-24T17:15:00Z","v":58708,"vw":3.030267},{"c":3.03,"h":3.04,"l":3.03,"n":105,"o":3.035,"t":"2026-09-24T17:30:00Z","v":11199,"vw":3.033829},{"c":3.04,"h":3.04,"l":3.03,"n":121,"o":3.04,"t":"2026-09-24T17:45:00Z","v":14460,"vw":3.033255},{"c":3.03,"h":3.04,"l":3.02,"n":229,"o":3.04,"t":"2026-09-24T18:00:00Z","v":30101,"vw":3.02903},{"c":3.03,"h":3.03,"l":3.02,"n":128,"o":3.025,"t":"2026-09-24T18:15:00Z","v":17259,"vw":3.026997},{"c":3.03,"h":3.03,"l":3.025,"n":112,"o":3.03,"t":"2026-09-24T18:30:00Z","v":11707,"vw":3.027663},{"c":3.025,"h":3.03,"l":3.02,"n":121,"o":3.03,"t":"2026-09-24T18:45:00Z","v":16352,"vw":3.026654},{"c":3.03,"h":3.03,"l":3.02,"n":101,"o":3.025,"t":"2026-09-24T19:00:00Z","v":11125,"vw":3.025439},{"c":3.02,"h":3.03,"l":3.02,"n":176,"o":3.025,"t":"2026-09-24T19:15:00Z","v":31571,"vw":3.02179},{"c":3.02,"h":3.025,"l":3.015,"n":402,"o":3.02,"t":"2026-09-24T19:30:00Z","v":45090,"vw":3.017579},{"c":3.035,"h":3.04,"l":3.01,"n":1061,"o":3.02,"t":"2026-09-24T19:45:00Z","v":212763,"vw":3.02409},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-09-24T20:00:00Z","v":125761,"vw":3.02},{"c":3.01,"h":3.03,"l":3,"n":185,"o":3.02,"t":"2026-09-25T13:30:00Z","v":30992,"vw":3.019397},{"c":3,"h":3.005,"l":3,"n":54,"o":3.005,"t":"2026-09-25T13:45:00Z","v":3097,"vw":3.002894},{"c":3.001,"h":3.01,"l":3,"n":24,"o":3,"t":"2026-09-25T14:00:00Z","v":1220,"vw":3.0011},{"c":3.01,"h":3.01,"l":3,"n":100,"o":3.005,"t":"2026-09-25T14:15:00Z","v":14076,"vw":3.005927},{"c":3,"h":3.01,"l":3,"n":43,"o":3.005,"t":"2026-09-25T14:30:00Z","v":2312,"vw":3.004818},{"c":3.01,"h":3.01,"l":3,"n":59,"o":3.005,"t":"2026-09-25T14:45:00Z","v":10625,"vw":3.000974},{"c":3,"h":3.01,"l":3,"n":77,"o":3.005,"t":"2026-09-25T15:00:00Z","v":4223,"vw":3.003974},{"c":3,"h":3.01,"l":3,"n":75,"o":3.01,"t":"2026-09-25T15:15:00Z","v":8229,"vw":3.007123},{"c":3.005,"h":3.01,"l":3,"n":107,"o":3.01,"t":"2026-09-25T15:30:00Z","v":13078,"vw":3.006136},{"c":3.0199,"h":3.0199,"l":3,"n":132,"o":3.001,"t":"2026-09-25T15:45:00Z","v":16420,"vw":3.007144},{"c":3.015,"h":3.02,"l":3.01,"n":58,"o":3.015,"t":"2026-09-25T16:00:00Z","v":3121,"vw":3.014901},{"c":3.0199,"h":3.02,"l":3.015,"n":15,"o":3.015,"t":"2026-09-25T16:15:00Z","v":775,"vw":3.01835},{"c":3.015,"h":3.02,"l":3.01,"n":43,"o":3.02,"t":"2026-09-25T16:30:00Z","v":3651,"vw":3.018994},{"c":3.015,"h":3.02,"l":3.01,"n":44,"o":3.02,"t":"2026-09-25T16:45:00Z","v":12284,"vw":3.015},{"c":3.015,"h":3.02,"l":3.015,"n":29,"o":3.015,"t":"2026-09-25T17:00:00Z","v":1851,"vw":3.015939},{"c":3.015,"h":3.02,"l":3.01,"n":15,"o":3.02,"t":"2026-09-25T17:15:00Z","v":1137,"vw":3.015},{"c":3.005,"h":3.01,"l":3,"n":405,"o":3.01,"t":"2026-09-25T17:30:00Z","v":91271,"vw":3.002741},{"c":3,"h":3.01,"l":3,"n":81,"o":3.005,"t":"2026-09-25T17:45:00Z","v":6581,"vw":3.004898},{"c":3,"h":3.01,"l":3,"n":149,"o":3,"t":"2026-09-25T18:00:00Z","v":10765,"vw":3.004606},{"c":3.015,"h":3.015,"l":3,"n":207,"o":3.01,"t":"2026-09-25T18:15:00Z","v":20858,"vw":3.00846},{"c":3.01,"h":3.015,"l":3.01,"n":54,"o":3.015,"t":"2026-09-25T18:30:00Z","v":4285,"vw":3.013759},{"c":3.025,"h":3.0299,"l":3.01,"n":188,"o":3.01,"t":"2026-09-25T18:45:00Z","v":38180,"vw":3.020438},{"c":3.035,"h":3.04,"l":3.02,"n":307,"o":3.025,"t":"2026-09-25T19:00:00Z","v":66009,"vw":3.029398},{"c":3.03,"h":3.035,"l":3.03,"n":110,"o":3.035,"t":"2026-09-25T19:15:00Z","v":43280,"vw":3.034662},{"c":3.055,"h":3.06,"l":3.03,"n":515,"o":3.03,"t":"2026-09-25T19:30:00Z","v":131192,"vw":3.039835},{"c":3.05,"h":3.0799,"l":3.05,"n":759,"o":3.0505,"t":"2026-09-25T19:45:00Z","v":123736,"vw":3.061841},{"c":3.06,"h":3.06,"l":3.06,"n":9,"o":3.06,"t":"2026-09-25T20:00:00Z","v":101391,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-25T20:45:00Z","v":333,"vw":3.06},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-09-28T12:30:00Z","v":420,"vw":3.05},{"c":3.045,"h":3.055,"l":3.035,"n":102,"o":3.04,"t":"2026-09-28T13:30:00Z","v":20116,"vw":3.043153},{"c":3.045,"h":3.05,"l":3.045,"n":15,"o":3.045,"t":"2026-09-28T13:45:00Z","v":2795,"vw":3.045185},{"c":3.07,"h":3.07,"l":3.045,"n":98,"o":3.045,"t":"2026-09-28T14:00:00Z","v":15616,"vw":3.05694},{"c":3.065,"h":3.08,"l":3.065,"n":160,"o":3.0699,"t":"2026-09-28T14:15:00Z","v":48419,"vw":3.066999},{"c":3.075,"h":3.08,"l":3.07,"n":55,"o":3.07,"t":"2026-09-28T14:30:00Z","v":6585,"vw":3.071972},{"c":3.065,"h":3.075,"l":3.065,"n":50,"o":3.075,"t":"2026-09-28T14:45:00Z","v":4732,"vw":3.069389},{"c":3.055,"h":3.065,"l":3.055,"n":119,"o":3.065,"t":"2026-09-28T15:00:00Z","v":57216,"vw":3.05963},{"c":3.07,"h":3.075,"l":3.05,"n":342,"o":3.055,"t":"2026-09-28T15:15:00Z","v":76595,"vw":3.056305},{"c":3.07,"h":3.075,"l":3.065,"n":100,"o":3.07,"t":"2026-09-28T15:30:00Z","v":19275,"vw":3.07074},{"c":3.06,"h":3.065,"l":3.06,"n":22,"o":3.065,"t":"2026-09-28T15:45:00Z","v":2212,"vw":3.062538},{"c":3.065,"h":3.07,"l":3.065,"n":50,"o":3.065,"t":"2026-09-28T16:00:00Z","v":4132,"vw":3.065139},{"c":3.065,"h":3.075,"l":3.0538,"n":299,"o":3.07,"t":"2026-09-28T16:15:00Z","v":62332,"vw":3.059631},{"c":3.06,"h":3.07,"l":3.06,"n":42,"o":3.06,"t":"2026-09-28T16:30:00Z","v":2463,"vw":3.063242},{"c":3.065,"h":3.065,"l":3.06,"n":37,"o":3.065,"t":"2026-09-28T16:45:00Z","v":3571,"vw":3.064841},{"c":3.075,"h":3.075,"l":3.065,"n":105,"o":3.065,"t":"2026-09-28T17:00:00Z","v":14018,"vw":3.068237},{"c":3.07,"h":3.07,"l":3.0649,"n":37,"o":3.07,"t":"2026-09-28T17:15:00Z","v":5087,"vw":3.069111},{"c":3.065,"h":3.07,"l":3.0609,"n":64,"o":3.065,"t":"2026-09-28T17:30:00Z","v":6341,"vw":3.066673},{"c":3.06,"h":3.07,"l":3.06,"n":55,"o":3.07,"t":"2026-09-28T17:45:00Z","v":6585,"vw":3.066338},{"c":3.065,"h":3.07,"l":3.06,"n":75,"o":3.07,"t":"2026-09-28T18:00:00Z","v":8006,"vw":3.06568},{"c":3.065,"h":3.0691,"l":3.06,"n":54,"o":3.065,"t":"2026-09-28T18:15:00Z","v":11590,"vw":3.064029},{"c":3.065,"h":3.0691,"l":3.06,"n":45,"o":3.065,"t":"2026-09-28T18:30:00Z","v":6776,"vw":3.063804},{"c":3.065,"h":3.0699,"l":3.06,"n":29,"o":3.0699,"t":"2026-09-28T18:45:00Z","v":4473,"vw":3.060912},{"c":3.055,"h":3.0691,"l":3.055,"n":107,"o":3.06,"t":"2026-09-28T19:00:00Z","v":11419,"vw":3.060651},{"c":3.055,"h":3.06,"l":3.05,"n":74,"o":3.0509,"t":"2026-09-28T19:15:00Z","v":13074,"vw":3.05413},{"c":3.05,"h":3.06,"l":3.05,"n":182,"o":3.055,"t":"2026-09-28T19:30:00Z","v":32016,"vw":3.052372},{"c":3.05,"h":3.06,"l":3.045,"n":518,"o":3.055,"t":"2026-09-28T19:45:00Z","v":76650,"vw":3.051302},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-09-28T20:00:00Z","v":96330,"vw":3.05},{"c":3.065,"h":3.08,"l":3.0308,"n":92,"o":3.04,"t":"2026-09-29T13:30:00Z","v":20298,"vw":3.046185},{"c":3.055,"h":3.07,"l":3.055,"n":55,"o":3.065,"t":"2026-09-29T13:45:00Z","v":4023,"vw":3.061263},{"c":3.07,"h":3.07,"l":3.05,"n":195,"o":3.055,"t":"2026-09-29T14:00:00Z","v":89072,"vw":3.057452},{"c":3.07,"h":3.0775,"l":3.065,"n":163,"o":3.07,"t":"2026-09-29T14:15:00Z","v":31784,"vw":3.068991},{"c":3.065,"h":3.07,"l":3.06,"n":65,"o":3.07,"t":"2026-09-29T14:30:00Z","v":3319,"vw":3.067996},{"c":3.065,"h":3.0791,"l":3.065,"n":90,"o":3.07,"t":"2026-09-29T14:45:00Z","v":11786,"vw":3.071157},{"c":3.065,"h":3.07,"l":3.06,"n":100,"o":3.065,"t":"2026-09-29T15:00:00Z","v":7376,"vw":3.063115},{"c":3.07,"h":3.07,"l":3.06,"n":53,"o":3.065,"t":"2026-09-29T15:15:00Z","v":2438,"vw":3.066535},{"c":3.065,"h":3.07,"l":3.065,"n":35,"o":3.0681,"t":"2026-09-29T15:30:00Z","v":1771,"vw":3.067767},{"c":3.08,"h":3.08,"l":3.065,"n":140,"o":3.065,"t":"2026-09-29T15:45:00Z","v":16765,"vw":3.072152},{"c":3.08,"h":3.08,"l":3.07,"n":74,"o":3.075,"t":"2026-09-29T16:00:00Z","v":3753,"vw":3.075942},{"c":3.08,"h":3.08,"l":3.07,"n":64,"o":3.075,"t":"2026-09-29T16:15:00Z","v":2813,"vw":3.077508},{"c":3.085,"h":3.085,"l":3.075,"n":151,"o":3.0785,"t":"2026-09-29T16:30:00Z","v":14974,"vw":3.079198},{"c":3.09,"h":3.09,"l":3.085,"n":56,"o":3.085,"t":"2026-09-29T16:45:00Z","v":12289,"vw":3.086219},{"c":3.11,"h":3.11,"l":3.085,"n":214,"o":3.09,"t":"2026-09-29T17:00:00Z","v":32362,"vw":3.096148},{"c":3.105,"h":3.11,"l":3.105,"n":60,"o":3.11,"t":"2026-09-29T17:15:00Z","v":4118,"vw":3.108183},{"c":3.105,"h":3.115,"l":3.1,"n":189,"o":3.105,"t":"2026-09-29T17:30:00Z","v":27103,"vw":3.109997},{"c":3.105,"h":3.11,"l":3.105,"n":116,"o":3.105,"t":"2026-09-29T17:45:00Z","v":5495,"vw":3.108255},{"c":3.11,"h":3.11,"l":3.105,"n":124,"o":3.11,"t":"2026-09-29T18:00:00Z","v":6294,"vw":3.109748},{"c":3.12,"h":3.12,"l":3.1,"n":217,"o":3.105,"t":"2026-09-29T18:15:00Z","v":99893,"vw":3.106162},{"c":3.115,"h":3.12,"l":3.1109,"n":154,"o":3.12,"t":"2026-09-29T18:30:00Z","v":11421,"vw":3.118241},{"c":3.12,"h":3.12,"l":3.1122,"n":108,"o":3.12,"t":"2026-09-29T18:45:00Z","v":10017,"vw":3.116384},{"c":3.08,"h":3.12,"l":3.08,"n":420,"o":3.115,"t":"2026-09-29T19:00:00Z","v":68971,"vw":3.10106},{"c":3.095,"h":3.1,"l":3.08,"n":370,"o":3.085,"t":"2026-09-29T19:15:00Z","v":48340,"vw":3.089871},{"c":3.1,"h":3.1,"l":3.095,"n":292,"o":3.095,"t":"2026-09-29T19:30:00Z","v":35634,"vw":3.099162},{"c":3.12,"h":3.13,"l":3.095,"n":1591,"o":3.095,"t":"2026-09-29T19:45:00Z","v":390188,"vw":3.114343},{"c":3.11,"h":3.11,"l":3.11,"n":5,"o":3.11,"t":"2026-09-29T20:00:00Z","v":207588,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-29T23:00:00Z","v":100,"vw":3.11},{"c":3.105,"h":3.14,"l":3.1,"n":130,"o":3.11,"t":"2026-09-30T13:30:00Z","v":26227,"vw":3.121646},{"c":3.11,"h":3.11,"l":3.105,"n":279,"o":3.105,"t":"2026-09-30T13:45:00Z","v":21800,"vw":3.109528},{"c":3.115,"h":3.115,"l":3.105,"n":156,"o":3.11,"t":"2026-09-30T14:00:00Z","v":18349,"vw":3.110145},{"c":3.115,"h":3.125,"l":3.1,"n":299,"o":3.115,"t":"2026-09-30T14:15:00Z","v":39147,"vw":3.111952},{"c":3.115,"h":3.115,"l":3.11,"n":44,"o":3.115,"t":"2026-09-30T14:30:00Z","v":1429,"vw":3.112053},{"c":3.115,"h":3.115,"l":3.11,"n":41,"o":3.11,"t":"2026-09-30T14:45:00Z","v":1410,"vw":3.114545},{"c":3.115,"h":3.115,"l":3.11,"n":77,"o":3.115,"t":"2026-09-30T15:00:00Z","v":2682,"vw":3.113796},{"c":3.125,"h":3.13,"l":3.115,"n":227,"o":3.12,"t":"2026-09-30T15:15:00Z","v":35111,"vw":3.124136},{"c":3.125,"h":3.13,"l":3.121,"n":124,"o":3.125,"t":"2026-09-30T15:30:00Z","v":8368,"vw":3.125397},{"c":3.155,"h":3.155,"l":3.125,"n":414,"o":3.125,"t":"2026-09-30T15:45:00Z","v":85695,"vw":3.136015},{"c":3.165,"h":3.165,"l":3.135,"n":803,"o":3.155,"t":"2026-09-30T16:00:00Z","v":269486,"vw":3.152793},{"c":3.165,"h":3.17,"l":3.165,"n":116,"o":3.165,"t":"2026-09-30T16:15:00Z","v":4879,"vw":3.167053},{"c":3.165,"h":3.17,"l":3.165,"n":98,"o":3.17,"t":"2026-09-30T16:30:00Z","v":5879,"vw":3.166317},{"c":3.195,"h":3.205,"l":3.17,"n":370,"o":3.17,"t":"2026-09-30T16:45:00Z","v":121884,"vw":3.185338},{"c":3.215,"h":3.22,"l":3.195,"n":367,"o":3.1999,"t":"2026-09-30T17:00:00Z","v":85159,"vw":3.208794},{"c":3.235,"h":3.24,"l":3.21,"n":603,"o":3.215,"t":"2026-09-30T17:15:00Z","v":241225,"vw":3.225163},{"c":3.255,"h":3.26,"l":3.21,"n":1283,"o":3.24,"t":"2026-09-30T17:30:00Z","v":1112193,"vw":3.249837},{"c":3.27,"h":3.275,"l":3.25,"n":453,"o":3.255,"t":"2026-09-30T17:45:00Z","v":133594,"vw":3.261152},{"c":3.285,"h":3.3,"l":3.25,"n":511,"o":3.27,"t":"2026-09-30T18:00:00Z","v":153236,"vw":3.271776},{"c":3.315,"h":3.315,"l":3.285,"n":483,"o":3.285,"t":"2026-09-30T18:15:00Z","v":124106,"vw":3.301136},{"c":3.325,"h":3.33,"l":3.301,"n":581,"o":3.315,"t":"2026-09-30T18:30:00Z","v":135854,"vw":3.312217},{"c":3.335,"h":3.34,"l":3.32,"n":514,"o":3.325,"t":"2026-09-30T18:45:00Z","v":125499,"vw":3.330305},{"c":3.325,"h":3.335,"l":3.32,"n":565,"o":3.33,"t":"2026-09-30T19:00:00Z","v":138261,"vw":3.330502},{"c":3.3697,"h":3.3697,"l":3.325,"n":720,"o":3.325,"t":"2026-09-30T19:15:00Z","v":199990,"vw":3.342919},{"c":3.35,"h":3.37,"l":3.35,"n":499,"o":3.365,"t":"2026-09-30T19:30:00Z","v":83940,"vw":3.354673},{"c":3.37,"h":3.38,"l":3.34,"n":1745,"o":3.355,"t":"2026-09-30T19:45:00Z","v":587677,"vw":3.363411},{"c":3.37,"h":3.37,"l":3.37,"n":8,"o":3.37,"t":"2026-09-30T20:00:00Z","v":277680,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-09-30T20:15:00Z","v":266,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-09-30T22:00:00Z","v":1000,"vw":3.37},{"c":3.33,"h":3.34,"l":3.33,"n":8,"o":3.34,"t":"2026-10-01T08:45:00Z","v":1401,"vw":3.338568},{"c":3.435,"h":3.45,"l":3.345,"n":1755,"o":3.35,"t":"2026-10-01T13:30:00Z","v":360431,"vw":3.422273},{"c":3.42,"h":3.46,"l":3.42,"n":244,"o":3.44,"t":"2026-10-01T13:45:00Z","v":64094,"vw":3.447504},{"c":3.34,"h":3.425,"l":3.34,"n":322,"o":3.42,"t":"2026-10-01T14:00:00Z","v":85472,"vw":3.39005},{"c":3.415,"h":3.43,"l":3.31,"n":1118,"o":3.345,"t":"2026-10-01T14:15:00Z","v":343401,"vw":3.371977},{"c":3.435,"h":3.455,"l":3.41,"n":342,"o":3.415,"t":"2026-10-01T14:30:00Z","v":134354,"vw":3.428858},{"c":3.475,"h":3.475,"l":3.44,"n":546,"o":3.44,"t":"2026-10-01T14:45:00Z","v":183776,"vw":3.462993},{"c":3.47,"h":3.48,"l":3.46,"n":577,"o":3.47,"t":"2026-10-01T15:00:00Z","v":314410,"vw":3.463675},{"c":3.475,"h":3.49,"l":3.461,"n":293,"o":3.475,"t":"2026-10-01T15:15:00Z","v":112415,"vw":3.4776},{"c":3.475,"h":3.505,"l":3.475,"n":355,"o":3.475,"t":"2026-10-01T15:30:00Z","v":103586,"vw":3.487209},{"c":3.45,"h":3.475,"l":3.4448,"n":325,"o":3.475,"t":"2026-10-01T15:45:00Z","v":102327,"vw":3.459924},{"c":3.425,"h":3.455,"l":3.42,"n":264,"o":3.45,"t":"2026-10-01T16:00:00Z","v":86002,"vw":3.443004},{"c":3.405,"h":3.425,"l":3.4,"n":348,"o":3.425,"t":"2026-10-01T16:15:00Z","v":208367,"vw":3.412255},{"c":3.375,"h":3.405,"l":3.37,"n":245,"o":3.405,"t":"2026-10-01T16:30:00Z","v":51140,"vw":3.386701},{"c":3.385,"h":3.405,"l":3.375,"n":686,"o":3.375,"t":"2026-10-01T16:45:00Z","v":219421,"vw":3.393028},{"c":3.415,"h":3.415,"l":3.39,"n":352,"o":3.39,"t":"2026-10-01T17:00:00Z","v":185793,"vw":3.39958},{"c":3.41,"h":3.42,"l":3.4099,"n":170,"o":3.415,"t":"2026-10-01T17:15:00Z","v":24134,"vw":3.412038},{"c":3.405,"h":3.415,"l":3.385,"n":1037,"o":3.415,"t":"2026-10-01T17:30:00Z","v":311587,"vw":3.401559},{"c":3.43,"h":3.455,"l":3.405,"n":717,"o":3.405,"t":"2026-10-01T17:45:00Z","v":485110,"vw":3.42135},{"c":3.45,"h":3.46,"l":3.415,"n":485,"o":3.435,"t":"2026-10-01T18:00:00Z","v":286748,"vw":3.437615},{"c":3.455,"h":3.46,"l":3.44,"n":171,"o":3.44,"t":"2026-10-01T18:15:00Z","v":36683,"vw":3.452042},{"c":3.495,"h":3.505,"l":3.45,"n":881,"o":3.455,"t":"2026-10-01T18:30:00Z","v":313719,"vw":3.48565},{"c":3.515,"h":3.54,"l":3.495,"n":517,"o":3.495,"t":"2026-10-01T18:45:00Z","v":113788,"vw":3.523766},{"c":3.535,"h":3.545,"l":3.51,"n":462,"o":3.515,"t":"2026-10-01T19:00:00Z","v":125922,"vw":3.532151},{"c":3.535,"h":3.54,"l":3.525,"n":524,"o":3.535,"t":"2026-10-01T19:15:00Z","v":121815,"vw":3.530067},{"c":3.5,"h":3.535,"l":3.48,"n":879,"o":3.535,"t":"2026-10-01T19:30:00Z","v":246656,"vw":3.511447},{"c":3.505,"h":3.51,"l":3.47,"n":1112,"o":3.505,"t":"2026-10-01T19:45:00Z","v":275694,"vw":3.491418},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-01T20:00:00Z","v":201508,"vw":3.5},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-01T21:15:00Z","v":100,"vw":3.51},{"c":3.52,"h":3.52,"l":3.5,"n":8,"o":3.5,"t":"2026-10-02T11:30:00Z","v":1851,"vw":3.505507},{"c":3.43,"h":3.49,"l":3.43,"n":12,"o":3.49,"t":"2026-10-02T11:45:00Z","v":535,"vw":3.461429},{"c":3.56,"h":3.56,"l":3.56,"n":5,"o":3.56,"t":"2026-10-02T12:45:00Z","v":149,"vw":3.56},{"c":3.495,"h":3.5299,"l":3.45,"n":488,"o":3.49,"t":"2026-10-02T13:30:00Z","v":83804,"vw":3.487857},{"c":3.495,"h":3.51,"l":3.475,"n":204,"o":3.495,"t":"2026-10-02T13:45:00Z","v":51265,"vw":3.487671},{"c":3.47,"h":3.5,"l":3.46,"n":180,"o":3.49,"t":"2026-10-02T14:00:00Z","v":43915,"vw":3.474079},{"c":3.485,"h":3.485,"l":3.465,"n":100,"o":3.465,"t":"2026-10-02T14:15:00Z","v":18711,"vw":3.475141},{"c":3.475,"h":3.48,"l":3.475,"n":79,"o":3.48,"t":"2026-10-02T14:30:00Z","v":7244,"vw":3.476933},{"c":3.505,"h":3.505,"l":3.455,"n":449,"o":3.475,"t":"2026-10-02T14:45:00Z","v":78723,"vw":3.481697},{"c":3.495,"h":3.5,"l":3.48,"n":172,"o":3.5,"t":"2026-10-02T15:00:00Z","v":27771,"vw":3.489724},{"c":3.48,"h":3.4999,"l":3.48,"n":38,"o":3.4999,"t":"2026-10-02T15:15:00Z","v":3994,"vw":3.489403},{"c":3.515,"h":3.515,"l":3.485,"n":312,"o":3.485,"t":"2026-10-02T15:30:00Z","v":69609,"vw":3.504207},{"c":3.5,"h":3.515,"l":3.5,"n":205,"o":3.51,"t":"2026-10-02T15:45:00Z","v":30929,"vw":3.509257},{"c":3.495,"h":3.5,"l":3.48,"n":226,"o":3.5,"t":"2026-10-02T16:00:00Z","v":40635,"vw":3.491598},{"c":3.495,"h":3.5,"l":3.4942,"n":101,"o":3.495,"t":"2026-10-02T16:15:00Z","v":10516,"vw":3.497062},{"c":3.52,"h":3.52,"l":3.495,"n":203,"o":3.495,"t":"2026-10-02T16:30:00Z","v":35432,"vw":3.504714},{"c":3.525,"h":3.525,"l":3.51,"n":126,"o":3.515,"t":"2026-10-02T16:45:00Z","v":19287,"vw":3.517765},{"c":3.525,"h":3.53,"l":3.52,"n":64,"o":3.525,"t":"2026-10-02T17:00:00Z","v":14253,"vw":3.52511},{"c":3.5,"h":3.53,"l":3.49,"n":398,"o":3.53,"t":"2026-10-02T17:15:00Z","v":112456,"vw":3.515431},{"c":3.47,"h":3.495,"l":3.465,"n":230,"o":3.495,"t":"2026-10-02T17:30:00Z","v":50095,"vw":3.48085},{"c":3.49,"h":3.53,"l":3.47,"n":680,"o":3.47,"t":"2026-10-02T17:45:00Z","v":180210,"vw":3.507748},{"c":3.505,"h":3.515,"l":3.49,"n":166,"o":3.49,"t":"2026-10-02T18:00:00Z","v":29539,"vw":3.505484},{"c":3.49,"h":3.505,"l":3.48,"n":224,"o":3.5,"t":"2026-10-02T18:15:00Z","v":49882,"vw":3.495204},{"c":3.48,"h":3.485,"l":3.48,"n":209,"o":3.485,"t":"2026-10-02T18:30:00Z","v":29148,"vw":3.48319},{"c":3.475,"h":3.49,"l":3.475,"n":232,"o":3.48,"t":"2026-10-02T18:45:00Z","v":37404,"vw":3.48591},{"c":3.465,"h":3.48,"l":3.46,"n":105,"o":3.475,"t":"2026-10-02T19:00:00Z","v":19326,"vw":3.470187},{"c":3.46,"h":3.49,"l":3.46,"n":390,"o":3.465,"t":"2026-10-02T19:15:00Z","v":113768,"vw":3.474354},{"c":3.46,"h":3.47,"l":3.45,"n":435,"o":3.465,"t":"2026-10-02T19:30:00Z","v":88187,"vw":3.460113},{"c":3.42,"h":3.46,"l":3.42,"n":1236,"o":3.455,"t":"2026-10-02T19:45:00Z","v":292616,"vw":3.442973},{"c":3.42,"h":3.42,"l":3.42,"n":7,"o":3.42,"t":"2026-10-02T20:00:00Z","v":476501,"vw":3.42},{"c":3.375,"h":3.41,"l":3.355,"n":262,"o":3.41,"t":"2026-10-05T13:30:00Z","v":54156,"vw":3.380108},{"c":3.39,"h":3.395,"l":3.375,"n":111,"o":3.375,"t":"2026-10-05T13:45:00Z","v":20391,"vw":3.387821},{"c":3.375,"h":3.385,"l":3.355,"n":215,"o":3.385,"t":"2026-10-05T14:00:00Z","v":27493,"vw":3.366939},{"c":3.395,"h":3.4,"l":3.375,"n":166,"o":3.375,"t":"2026-10-05T14:15:00Z","v":20753,"vw":3.387037},{"c":3.4,"h":3.405,"l":3.39,"n":310,"o":3.395,"t":"2026-10-05T14:30:00Z","v":59665,"vw":3.397453},{"c":3.385,"h":3.405,"l":3.385,"n":218,"o":3.4,"t":"2026-10-05T14:45:00Z","v":15762,"vw":3.397637},{"c":3.385,"h":3.385,"l":3.38,"n":32,"o":3.385,"t":"2026-10-05T15:00:00Z","v":4977,"vw":3.384728},{"c":3.385,"h":3.395,"l":3.38,"n":99,"o":3.385,"t":"2026-10-05T15:15:00Z","v":18721,"vw":3.390087},{"c":3.4,"h":3.41,"l":3.385,"n":234,"o":3.385,"t":"2026-10-05T15:30:00Z","v":60645,"vw":3.39822},{"c":3.41,"h":3.41,"l":3.36,"n":371,"o":3.405,"t":"2026-10-05T15:45:00Z","v":74942,"vw":3.381678},{"c":3.375,"h":3.41,"l":3.37,"n":222,"o":3.41,"t":"2026-10-05T16:00:00Z","v":56990,"vw":3.393839},{"c":3.365,"h":3.37,"l":3.36,"n":86,"o":3.37,"t":"2026-10-05T16:15:00Z","v":17139,"vw":3.363779},{"c":3.365,"h":3.37,"l":3.36,"n":69,"o":3.365,"t":"2026-10-05T16:30:00Z","v":10684,"vw":3.365529},{"c":3.345,"h":3.375,"l":3.345,"n":163,"o":3.365,"t":"2026-10-05T16:45:00Z","v":38012,"vw":3.362876},{"c":3.345,"h":3.345,"l":3.34,"n":45,"o":3.345,"t":"2026-10-05T17:00:00Z","v":12369,"vw":3.344319},{"c":3.305,"h":3.35,"l":3.305,"n":367,"o":3.345,"t":"2026-10-05T17:15:00Z","v":91470,"vw":3.324558},{"c":3.3,"h":3.31,"l":3.3,"n":165,"o":3.3,"t":"2026-10-05T17:30:00Z","v":40541,"vw":3.303386},{"c":3.305,"h":3.31,"l":3.3,"n":104,"o":3.3,"t":"2026-10-05T17:45:00Z","v":23869,"vw":3.305261},{"c":3.295,"h":3.32,"l":3.295,"n":363,"o":3.3099,"t":"2026-10-05T18:00:00Z","v":96642,"vw":3.303657},{"c":3.295,"h":3.3,"l":3.29,"n":106,"o":3.295,"t":"2026-10-05T18:15:00Z","v":17366,"vw":3.293485},{"c":3.28,"h":3.295,"l":3.28,"n":111,"o":3.295,"t":"2026-10-05T18:30:00Z","v":16928,"vw":3.28633},{"c":3.265,"h":3.2882,"l":3.265,"n":175,"o":3.2882,"t":"2026-10-05T18:45:00Z","v":38811,"vw":3.275104},{"c":3.275,"h":3.275,"l":3.24,"n":349,"o":3.26,"t":"2026-10-05T19:00:00Z","v":109284,"vw":3.251361},{"c":3.25,"h":3.285,"l":3.24,"n":381,"o":3.28,"t":"2026-10-05T19:15:00Z","v":70858,"vw":3.257583},{"c":3.245,"h":3.2572,"l":3.23,"n":463,"o":3.255,"t":"2026-10-05T19:30:00Z","v":48911,"vw":3.245505},{"c":3.23,"h":3.26,"l":3.225,"n":1238,"o":3.24,"t":"2026-10-05T19:45:00Z","v":250348,"vw":3.243508},{"c":3.24,"h":3.24,"l":3.24,"n":8,"o":3.24,"t":"2026-10-05T20:00:00Z","v":180057,"vw":3.24},{"c":3.2539,"h":3.2539,"l":3.2539,"n":1,"o":3.2539,"t":"2026-10-05T20:30:00Z","v":345,"vw":3.2539},{"c":3.28,"h":3.28,"l":3.25,"n":6,"o":3.25,"t":"2026-10-05T23:15:00Z","v":1412,"vw":3.27608},{"c":3.26,"h":3.265,"l":3.23,"n":241,"o":3.23,"t":"2026-10-06T13:30:00Z","v":32629,"vw":3.248005},{"c":3.265,"h":3.265,"l":3.25,"n":108,"o":3.255,"t":"2026-10-06T13:45:00Z","v":12263,"vw":3.255244},{"c":3.335,"h":3.34,"l":3.265,"n":252,"o":3.265,"t":"2026-10-06T14:00:00Z","v":48023,"vw":3.315668},{"c":3.325,"h":3.34,"l":3.315,"n":212,"o":3.335,"t":"2026-10-06T14:15:00Z","v":43961,"vw":3.329628},{"c":3.335,"h":3.335,"l":3.325,"n":80,"o":3.325,"t":"2026-10-06T14:30:00Z","v":9272,"vw":3.331972},{"c":3.395,"h":3.395,"l":3.335,"n":235,"o":3.335,"t":"2026-10-06T14:45:00Z","v":36368,"vw":3.359704},{"c":3.38,"h":3.4,"l":3.375,"n":287,"o":3.4,"t":"2026-10-06T15:00:00Z","v":63200,"vw":3.387992},{"c":3.405,"h":3.41,"l":3.38,"n":471,"o":3.38,"t":"2026-10-06T15:15:00Z","v":88793,"vw":3.393123},{"c":3.395,"h":3.405,"l":3.385,"n":175,"o":3.405,"t":"2026-10-06T15:30:00Z","v":14365,"vw":3.392477},{"c":3.38,"h":3.395,"l":3.38,"n":64,"o":3.395,"t":"2026-10-06T15:45:00Z","v":7159,"vw":3.389106},{"c":3.385,"h":3.395,"l":3.38,"n":168,"o":3.38,"t":"2026-10-06T16:00:00Z","v":22704,"vw":3.38656},{"c":3.37,"h":3.38,"l":3.37,"n":74,"o":3.38,"t":"2026-10-06T16:15:00Z","v":8358,"vw":3.378247},{"c":3.375,"h":3.375,"l":3.37,"n":91,"o":3.375,"t":"2026-10-06T16:30:00Z","v":11261,"vw":3.374948},{"c":3.36,"h":3.38,"l":3.36,"n":90,"o":3.38,"t":"2026-10-06T16:45:00Z","v":7514,"vw":3.372315},{"c":3.365,"h":3.375,"l":3.35,"n":195,"o":3.36,"t":"2026-10-06T17:00:00Z","v":23483,"vw":3.362703},{"c":3.335,"h":3.375,"l":3.3219,"n":219,"o":3.37,"t":"2026-10-06T17:15:00Z","v":35120,"vw":3.354726},{"c":3.335,"h":3.34,"l":3.325,"n":125,"o":3.33,"t":"2026-10-06T17:30:00Z","v":20034,"vw":3.329698},{"c":3.33,"h":3.34,"l":3.33,"n":117,"o":3.335,"t":"2026-10-06T17:45:00Z","v":10051,"vw":3.336286},{"c":3.28,"h":3.34,"l":3.27,"n":852,"o":3.33,"t":"2026-10-06T18:00:00Z","v":465140,"vw":3.312351},{"c":3.27,"h":3.285,"l":3.265,"n":86,"o":3.285,"t":"2026-10-06T18:15:00Z","v":12393,"vw":3.274216},{"c":3.265,"h":3.27,"l":3.26,"n":102,"o":3.27,"t":"2026-10-06T18:30:00Z","v":8142,"vw":3.264958},{"c":3.255,"h":3.265,"l":3.25,"n":125,"o":3.265,"t":"2026-10-06T18:45:00Z","v":11654,"vw":3.256425},{"c":3.235,"h":3.255,"l":3.215,"n":434,"o":3.255,"t":"2026-10-06T19:00:00Z","v":132604,"vw":3.237208},{"c":3.22,"h":3.24,"l":3.22,"n":351,"o":3.235,"t":"2026-10-06T19:15:00Z","v":56721,"vw":3.225565},{"c":3.195,"h":3.225,"l":3.185,"n":924,"o":3.22,"t":"2026-10-06T19:30:00Z","v":220181,"vw":3.209012},{"c":3.2,"h":3.205,"l":3.185,"n":1373,"o":3.195,"t":"2026-10-06T19:45:00Z","v":223577,"vw":3.196154},{"c":3.2,"h":3.2,"l":3.2,"n":8,"o":3.2,"t":"2026-10-06T20:00:00Z","v":109046,"vw":3.2},{"c":3.215,"h":3.23,"l":3.21,"n":91,"o":3.21,"t":"2026-10-07T13:30:00Z","v":14802,"vw":3.215158},{"c":3.205,"h":3.215,"l":3.205,"n":127,"o":3.215,"t":"2026-10-07T13:45:00Z","v":8195,"vw":3.210694},{"c":3.215,"h":3.22,"l":3.205,"n":73,"o":3.205,"t":"2026-10-07T14:00:00Z","v":7459,"vw":3.209029},{"c":3.23,"h":3.23,"l":3.215,"n":91,"o":3.215,"t":"2026-10-07T14:15:00Z","v":10846,"vw":3.220799},{"c":3.225,"h":3.235,"l":3.22,"n":183,"o":3.23,"t":"2026-10-07T14:30:00Z","v":19795,"vw":3.229576},{"c":3.23,"h":3.23,"l":3.225,"n":49,"o":3.225,"t":"2026-10-07T14:45:00Z","v":2923,"vw":3.225577},{"c":3.215,"h":3.23,"l":3.21,"n":49,"o":3.23,"t":"2026-10-07T15:00:00Z","v":6528,"vw":3.218819},{"c":3.235,"h":3.24,"l":3.215,"n":208,"o":3.215,"t":"2026-10-07T15:15:00Z","v":40797,"vw":3.222755},{"c":3.24,"h":3.25,"l":3.235,"n":84,"o":3.24,"t":"2026-10-07T15:30:00Z","v":6775,"vw":3.240242},{"c":3.235,"h":3.25,"l":3.235,"n":91,"o":3.24,"t":"2026-10-07T15:45:00Z","v":8514,"vw":3.240164},{"c":3.215,"h":3.235,"l":3.215,"n":88,"o":3.235,"t":"2026-10-07T16:00:00Z","v":11564,"vw":3.221911},{"c":3.22,"h":3.22,"l":3.215,"n":59,"o":3.215,"t":"2026-10-07T16:15:00Z","v":2918,"vw":3.216408},{"c":3.205,"h":3.22,"l":3.205,"n":168,"o":3.22,"t":"2026-10-07T16:30:00Z","v":37237,"vw":3.205548},{"c":3.205,"h":3.21,"l":3.2029,"n":44,"o":3.205,"t":"2026-10-07T16:45:00Z","v":3447,"vw":3.205682},{"c":3.205,"h":3.21,"l":3.205,"n":23,"o":3.21,"t":"2026-10-07T17:00:00Z","v":2178,"vw":3.206587},{"c":3.19,"h":3.21,"l":3.19,"n":72,"o":3.21,"t":"2026-10-07T17:15:00Z","v":14384,"vw":3.197147},{"c":3.185,"h":3.19,"l":3.17,"n":128,"o":3.19,"t":"2026-10-07T17:30:00Z","v":19717,"vw":3.181537},{"c":3.175,"h":3.19,"l":3.175,"n":53,"o":3.185,"t":"2026-10-07T17:45:00Z","v":4512,"vw":3.181464},{"c":3.18,"h":3.185,"l":3.1701,"n":141,"o":3.175,"t":"2026-10-07T18:00:00Z","v":18888,"vw":3.178456},{"c":3.19,"h":3.19,"l":3.175,"n":50,"o":3.175,"t":"2026-10-07T18:15:00Z","v":5822,"vw":3.18037},{"c":3.195,"h":3.2169,"l":3.185,"n":378,"o":3.185,"t":"2026-10-07T18:30:00Z","v":113128,"vw":3.200463},{"c":3.195,"h":3.1999,"l":3.195,"n":33,"o":3.195,"t":"2026-10-07T18:45:00Z","v":2248,"vw":3.195384},{"c":3.185,"h":3.2,"l":3.185,"n":102,"o":3.195,"t":"2026-10-07T19:00:00Z","v":11488,"vw":3.192554},{"c":3.2,"h":3.2,"l":3.185,"n":124,"o":3.185,"t":"2026-10-07T19:15:00Z","v":15259,"vw":3.191302},{"c":3.175,"h":3.195,"l":3.17,"n":255,"o":3.195,"t":"2026-10-07T19:30:00Z","v":24322,"vw":3.183566},{"c":3.15,"h":3.18,"l":3.15,"n":1046,"o":3.175,"t":"2026-10-07T19:45:00Z","v":150491,"vw":3.159523},{"c":3.16,"h":3.16,"l":3.15,"n":12,"o":3.15,"t":"2026-10-07T20:00:00Z","v":118526,"vw":3.159974},{"c":3.135,"h":3.17,"l":3.12,"n":58,"o":3.17,"t":"2026-10-08T13:30:00Z","v":12671,"vw":3.137687},{"c":3.138,"h":3.138,"l":3.135,"n":5,"o":3.135,"t":"2026-10-08T13:45:00Z","v":540,"vw":3.135778},{"c":3.145,"h":3.145,"l":3.12,"n":98,"o":3.13,"t":"2026-10-08T14:00:00Z","v":16053,"vw":3.133216},{"c":3.145,"h":3.145,"l":3.145,"n":25,"o":3.145,"t":"2026-10-08T14:15:00Z","v":1298,"vw":3.145},{"c":3.135,"h":3.1482,"l":3.135,"n":83,"o":3.145,"t":"2026-10-08T14:30:00Z","v":11526,"vw":3.142044},{"c":3.145,"h":3.145,"l":3.125,"n":145,"o":3.135,"t":"2026-10-08T14:45:00Z","v":26307,"vw":3.134846},{"c":3.16,"h":3.165,"l":3.135,"n":131,"o":3.145,"t":"2026-10-08T15:00:00Z","v":19247,"vw":3.147886},{"c":3.175,"h":3.18,"l":3.155,"n":311,"o":3.165,"t":"2026-10-08T15:15:00Z","v":54723,"vw":3.169074},{"c":3.165,"h":3.17,"l":3.16,"n":92,"o":3.17,"t":"2026-10-08T15:30:00Z","v":12094,"vw":3.16628},{"c":3.165,"h":3.165,"l":3.16,"n":84,"o":3.165,"t":"2026-10-08T15:45:00Z","v":5948,"vw":3.163591},{"c":3.16,"h":3.165,"l":3.16,"n":51,"o":3.165,"t":"2026-10-08T16:00:00Z","v":2783,"vw":3.163182},{"c":3.165,"h":3.175,"l":3.165,"n":122,"o":3.165,"t":"2026-10-08T16:15:00Z","v":12236,"vw":3.169446},{"c":3.165,"h":3.175,"l":3.165,"n":143,"o":3.165,"t":"2026-10-08T16:30:00Z","v":17681,"vw":3.170136},{"c":3.185,"h":3.185,"l":3.165,"n":79,"o":3.165,"t":"2026-10-08T16:45:00Z","v":8248,"vw":3.175665},{"c":3.165,"h":3.18,"l":3.1648,"n":102,"o":3.18,"t":"2026-10-08T17:00:00Z","v":16048,"vw":3.17399},{"c":3.1699,"h":3.17,"l":3.165,"n":60,"o":3.165,"t":"2026-10-08T17:15:00Z","v":2773,"vw":3.165494},{"c":3.185,"h":3.19,"l":3.165,"n":194,"o":3.165,"t":"2026-10-08T17:30:00Z","v":29357,"vw":3.178274},{"c":3.1737,"h":3.185,"l":3.1737,"n":79,"o":3.18,"t":"2026-10-08T17:45:00Z","v":10511,"vw":3.178696},{"c":3.17,"h":3.1782,"l":3.17,"n":98,"o":3.17,"t":"2026-10-08T18:00:00Z","v":7397,"vw":3.174359},{"c":3.175,"h":3.175,"l":3.17,"n":88,"o":3.17,"t":"2026-10-08T18:15:00Z","v":6865,"vw":3.171855},{"c":3.175,"h":3.1793,"l":3.17,"n":126,"o":3.175,"t":"2026-10-08T18:30:00Z","v":10458,"vw":3.175646},{"c":3.195,"h":3.195,"l":3.175,"n":232,"o":3.175,"t":"2026-10-08T18:45:00Z","v":36966,"vw":3.182449},{"c":3.195,"h":3.2,"l":3.19,"n":74,"o":3.195,"t":"2026-10-08T19:00:00Z","v":4898,"vw":3.195889},{"c":3.175,"h":3.195,"l":3.175,"n":303,"o":3.195,"t":"2026-10-08T19:15:00Z","v":51248,"vw":3.184937},{"c":3.1601,"h":3.175,"l":3.155,"n":273,"o":3.175,"t":"2026-10-08T19:30:00Z","v":48896,"vw":3.163027},{"c":3.175,"h":3.19,"l":3.16,"n":1083,"o":3.17,"t":"2026-10-08T19:45:00Z","v":302906,"vw":3.174528},{"c":3.17,"h":3.17,"l":3.17,"n":10,"o":3.17,"t":"2026-10-08T20:00:00Z","v":511156,"vw":3.17},{"c":3.13,"h":3.15,"l":3.125,"n":92,"o":3.15,"t":"2026-10-09T13:30:00Z","v":16909,"vw":3.133762},{"c":3.125,"h":3.125,"l":3.125,"n":37,"o":3.125,"t":"2026-10-09T13:45:00Z","v":6561,"vw":3.125},{"c":3.125,"h":3.125,"l":3.12,"n":34,"o":3.12,"t":"2026-10-09T14:00:00Z","v":7751,"vw":3.124932},{"c":3.12,"h":3.125,"l":3.115,"n":80,"o":3.125,"t":"2026-10-09T14:15:00Z","v":9717,"vw":3.119176},{"c":3.105,"h":3.125,"l":3.1028,"n":139,"o":3.12,"t":"2026-10-09T14:30:00Z","v":39324,"vw":3.110964},{"c":3.11,"h":3.115,"l":3.1,"n":155,"o":3.105,"t":"2026-10-09T14:45:00Z","v":32271,"vw":3.102738},{"c":3.115,"h":3.1199,"l":3.11,"n":49,"o":3.11,"t":"2026-10-09T15:00:00Z","v":9915,"vw":3.116343},{"c":3.115,"h":3.115,"l":3.115,"n":27,"o":3.115,"t":"2026-10-09T15:15:00Z","v":2471,"vw":3.115},{"c":3.115,"h":3.1199,"l":3.11,"n":38,"o":3.1199,"t":"2026-10-09T15:30:00Z","v":14196,"vw":3.113335},{"c":3.135,"h":3.135,"l":3.115,"n":73,"o":3.115,"t":"2026-10-09T15:45:00Z","v":15887,"vw":3.123693},{"c":3.135,"h":3.135,"l":3.125,"n":155,"o":3.135,"t":"2026-10-09T16:00:00Z","v":12714,"vw":3.130542},{"c":3.135,"h":3.135,"l":3.135,"n":12,"o":3.135,"t":"2026-10-09T16:15:00Z","v":1145,"vw":3.135},{"c":3.145,"h":3.145,"l":3.13,"n":71,"o":3.13,"t":"2026-10-09T16:30:00Z","v":12032,"vw":3.137909},{"c":3.135,"h":3.1481,"l":3.13,"n":94,"o":3.1481,"t":"2026-10-09T16:45:00Z","v":24767,"vw":3.139642},{"c":3.135,"h":3.14,"l":3.135,"n":39,"o":3.14,"t":"2026-10-09T17:00:00Z","v":8411,"vw":3.135242},{"c":3.125,"h":3.135,"l":3.125,"n":53,"o":3.135,"t":"2026-10-09T17:15:00Z","v":10407,"vw":3.131433},{"c":3.13,"h":3.13,"l":3.125,"n":53,"o":3.125,"t":"2026-10-09T17:30:00Z","v":12593,"vw":3.128264},{"c":3.125,"h":3.125,"l":3.125,"n":16,"o":3.125,"t":"2026-10-09T17:45:00Z","v":2393,"vw":3.125},{"c":3.12,"h":3.125,"l":3.12,"n":32,"o":3.125,"t":"2026-10-09T18:00:00Z","v":3628,"vw":3.123997},{"c":3.125,"h":3.125,"l":3.125,"n":15,"o":3.125,"t":"2026-10-09T18:15:00Z","v":1483,"vw":3.125},{"c":3.125,"h":3.13,"l":3.1208,"n":26,"o":3.13,"t":"2026-10-09T18:30:00Z","v":10150,"vw":3.123654},{"c":3.135,"h":3.135,"l":3.125,"n":80,"o":3.125,"t":"2026-10-09T18:45:00Z","v":9240,"vw":3.132179},{"c":3.105,"h":3.13,"l":3.1,"n":137,"o":3.13,"t":"2026-10-09T19:00:00Z","v":22129,"vw":3.120043},{"c":3.075,"h":3.105,"l":3.075,"n":146,"o":3.105,"t":"2026-10-09T19:15:00Z","v":35044,"vw":3.093811},{"c":3.055,"h":3.075,"l":3.055,"n":218,"o":3.075,"t":"2026-10-09T19:30:00Z","v":61099,"vw":3.064753},{"c":3.095,"h":3.1,"l":3.04,"n":864,"o":3.055,"t":"2026-10-09T19:45:00Z","v":247886,"vw":3.065569},{"c":3.1,"h":3.1,"l":3.1,"n":8,"o":3.1,"t":"2026-10-09T20:00:00Z","v":126828,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-09T21:00:00Z","v":200,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-09T21:15:00Z","v":200,"vw":3.09},{"c":3.08,"h":3.08,"l":3.055,"n":48,"o":3.06,"t":"2026-10-12T13:30:00Z","v":28460,"vw":3.061932},{"c":3.08,"h":3.08,"l":3.075,"n":13,"o":3.075,"t":"2026-10-12T13:45:00Z","v":890,"vw":3.075689},{"c":3.105,"h":3.11,"l":3.08,"n":100,"o":3.08,"t":"2026-10-12T14:00:00Z","v":10600,"vw":3.090989},{"c":3.115,"h":3.12,"l":3.09,"n":150,"o":3.105,"t":"2026-10-12T14:15:00Z","v":20630,"vw":3.103014},{"c":3.125,"h":3.13,"l":3.12,"n":40,"o":3.12,"t":"2026-10-12T14:30:00Z","v":4071,"vw":3.123716},{"c":3.125,"h":3.14,"l":3.125,"n":146,"o":3.13,"t":"2026-10-12T14:45:00Z","v":17615,"vw":3.132923},{"c":3.115,"h":3.125,"l":3.115,"n":112,"o":3.1229,"t":"2026-10-12T15:00:00Z","v":15962,"vw":3.120418},{"c":3.115,"h":3.12,"l":3.11,"n":88,"o":3.115,"t":"2026-10-12T15:15:00Z","v":6535,"vw":3.114709},{"c":3.12,"h":3.12,"l":3.115,"n":46,"o":3.115,"t":"2026-10-12T15:30:00Z","v":3605,"vw":3.117577},{"c":3.12,"h":3.12,"l":3.115,"n":45,"o":3.115,"t":"2026-10-12T15:45:00Z","v":4134,"vw":3.11549},{"c":3.125,"h":3.13,"l":3.115,"n":123,"o":3.1172,"t":"2026-10-12T16:00:00Z","v":14679,"vw":3.121555},{"c":3.095,"h":3.13,"l":3.09,"n":195,"o":3.125,"t":"2026-10-12T16:15:00Z","v":26810,"vw":3.112439},{"c":3.095,"h":3.1,"l":3.09,"n":147,"o":3.095,"t":"2026-10-12T16:30:00Z","v":44380,"vw":3.093854},{"c":3.095,"h":3.095,"l":3.095,"n":39,"o":3.095,"t":"2026-10-12T16:45:00Z","v":3857,"vw":3.095},{"c":3.095,"h":3.095,"l":3.09,"n":38,"o":3.095,"t":"2026-10-12T17:00:00Z","v":3997,"vw":3.093087},{"c":3.095,"h":3.1,"l":3.09,"n":62,"o":3.095,"t":"2026-10-12T17:15:00Z","v":7485,"vw":3.096291},{"c":3.085,"h":3.0973,"l":3.08,"n":285,"o":3.095,"t":"2026-10-12T17:30:00Z","v":50533,"vw":3.086875},{"c":3.08,"h":3.085,"l":3.08,"n":79,"o":3.085,"t":"2026-10-12T17:45:00Z","v":7411,"vw":3.084732},{"c":3.085,"h":3.09,"l":3.08,"n":258,"o":3.085,"t":"2026-10-12T18:00:00Z","v":55537,"vw":3.087193},{"c":3.08,"h":3.085,"l":3.08,"n":41,"o":3.085,"t":"2026-10-12T18:15:00Z","v":3736,"vw":3.083816},{"c":3.085,"h":3.085,"l":3.08,"n":58,"o":3.085,"t":"2026-10-12T18:30:00Z","v":9244,"vw":3.08473},{"c":3.085,"h":3.09,"l":3.085,"n":69,"o":3.085,"t":"2026-10-12T18:45:00Z","v":6157,"vw":3.085312},{"c":3.095,"h":3.11,"l":3.085,"n":173,"o":3.085,"t":"2026-10-12T19:00:00Z","v":19334,"vw":3.098833},{"c":3.085,"h":3.1,"l":3.08,"n":251,"o":3.095,"t":"2026-10-12T19:15:00Z","v":49402,"vw":3.087067},{"c":3.075,"h":3.085,"l":3.07,"n":277,"o":3.085,"t":"2026-10-12T19:30:00Z","v":42802,"vw":3.076098},{"c":3.07,"h":3.095,"l":3.07,"n":753,"o":3.075,"t":"2026-10-12T19:45:00Z","v":104929,"vw":3.082106},{"c":3.08,"h":3.08,"l":3.08,"n":6,"o":3.08,"t":"2026-10-12T20:00:00Z","v":85409,"vw":3.08},{"c":3.1,"h":3.12,"l":3.0758,"n":163,"o":3.11,"t":"2026-10-13T13:30:00Z","v":25161,"vw":3.102013},{"c":3.075,"h":3.1,"l":3.075,"n":131,"o":3.09,"t":"2026-10-13T13:45:00Z","v":8956,"vw":3.088482},{"c":3.065,"h":3.08,"l":3.06,"n":121,"o":3.07,"t":"2026-10-13T14:00:00Z","v":20516,"vw":3.06938},{"c":3.065,"h":3.075,"l":3.065,"n":55,"o":3.065,"t":"2026-10-13T14:15:00Z","v":5260,"vw":3.0688},{"c":3.065,"h":3.08,"l":3.06,"n":69,"o":3.065,"t":"2026-10-13T14:30:00Z","v":12113,"vw":3.068955},{"c":3.07,"h":3.08,"l":3.055,"n":308,"o":3.065,"t":"2026-10-13T14:45:00Z","v":53826,"vw":3.066055},{"c":3.065,"h":3.065,"l":3.065,"n":27,"o":3.065,"t":"2026-10-13T15:00:00Z","v":7156,"vw":3.065},{"c":3.065,"h":3.07,"l":3.065,"n":54,"o":3.065,"t":"2026-10-13T15:15:00Z","v":17811,"vw":3.068726},{"c":3.065,"h":3.07,"l":3.065,"n":96,"o":3.065,"t":"2026-10-13T15:30:00Z","v":14574,"vw":3.065477},{"c":3.07,"h":3.07,"l":3.065,"n":35,"o":3.065,"t":"2026-10-13T15:45:00Z","v":8249,"vw":3.065306},{"c":3.08,"h":3.08,"l":3.065,"n":81,"o":3.065,"t":"2026-10-13T16:00:00Z","v":13831,"vw":3.068252},{"c":3.075,"h":3.08,"l":3.075,"n":39,"o":3.08,"t":"2026-10-13T16:15:00Z","v":8552,"vw":3.075179},{"c":3.065,"h":3.075,"l":3.0642,"n":44,"o":3.07,"t":"2026-10-13T16:30:00Z","v":10017,"vw":3.067647},{"c":3.065,"h":3.0672,"l":3.06,"n":46,"o":3.065,"t":"2026-10-13T16:45:00Z","v":5047,"vw":3.064741},{"c":3.06,"h":3.065,"l":3.055,"n":151,"o":3.065,"t":"2026-10-13T17:00:00Z","v":44314,"vw":3.059567},{"c":3.055,"h":3.06,"l":3.05,"n":66,"o":3.055,"t":"2026-10-13T17:15:00Z","v":7169,"vw":3.053514},{"c":3.065,"h":3.065,"l":3.05,"n":214,"o":3.055,"t":"2026-10-13T17:30:00Z","v":46759,"vw":3.058657},{"c":3.065,"h":3.07,"l":3.06,"n":193,"o":3.065,"t":"2026-10-13T17:45:00Z","v":38583,"vw":3.066201},{"c":3.075,"h":3.075,"l":3.06,"n":197,"o":3.06,"t":"2026-10-13T18:00:00Z","v":35026,"vw":3.067544},{"c":3.07,"h":3.0765,"l":3.065,"n":85,"o":3.075,"t":"2026-10-13T18:15:00Z","v":7981,"vw":3.070886},{"c":3.065,"h":3.07,"l":3.06,"n":62,"o":3.065,"t":"2026-10-13T18:30:00Z","v":7408,"vw":3.065041},{"c":3.065,"h":3.07,"l":3.065,"n":48,"o":3.065,"t":"2026-10-13T18:45:00Z","v":8226,"vw":3.065191},{"c":3.075,"h":3.075,"l":3.065,"n":103,"o":3.065,"t":"2026-10-13T19:00:00Z","v":24185,"vw":3.071932},{"c":3.065,"h":3.075,"l":3.06,"n":250,"o":3.075,"t":"2026-10-13T19:15:00Z","v":59789,"vw":3.068977},{"c":3.06,"h":3.065,"l":3.05,"n":568,"o":3.065,"t":"2026-10-13T19:30:00Z","v":161373,"vw":3.056459},{"c":3.05,"h":3.08,"l":3.045,"n":1376,"o":3.055,"t":"2026-10-13T19:45:00Z","v":514008,"vw":3.058728},{"c":3.05,"h":3.06,"l":3.05,"n":8,"o":3.05,"t":"2026-10-13T20:00:00Z","v":98001,"vw":3.059938},{"c":3.1301,"h":3.1301,"l":3.1301,"n":1,"o":3.1301,"t":"2026-10-14T12:15:00Z","v":250,"vw":3.1301},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-14T13:15:00Z","v":802,"vw":3.05},{"c":3.02,"h":3.04,"l":3.02,"n":58,"o":3.04,"t":"2026-10-14T13:30:00Z","v":13385,"vw":3.032694},{"c":3.039,"h":3.04,"l":3.02,"n":100,"o":3.02,"t":"2026-10-14T13:45:00Z","v":24442,"vw":3.027192},{"c":3.085,"h":3.095,"l":3.03,"n":306,"o":3.04,"t":"2026-10-14T14:00:00Z","v":78309,"vw":3.073527},{"c":3.085,"h":3.099,"l":3.075,"n":146,"o":3.08,"t":"2026-10-14T14:15:00Z","v":34881,"vw":3.084458},{"c":3.085,"h":3.085,"l":3.07,"n":106,"o":3.085,"t":"2026-10-14T14:30:00Z","v":14036,"vw":3.080559},{"c":3.075,"h":3.09,"l":3.075,"n":94,"o":3.08,"t":"2026-10-14T14:45:00Z","v":16044,"vw":3.080136},{"c":3.07,"h":3.075,"l":3.07,"n":26,"o":3.075,"t":"2026-10-14T15:00:00Z","v":2279,"vw":3.072895},{"c":3.07,"h":3.08,"l":3.07,"n":151,"o":3.08,"t":"2026-10-14T15:15:00Z","v":25473,"vw":3.078778},{"c":3.06,"h":3.08,"l":3.06,"n":108,"o":3.07,"t":"2026-10-14T15:30:00Z","v":12984,"vw":3.070875},{"c":3.05,"h":3.06,"l":3.05,"n":48,"o":3.06,"t":"2026-10-14T15:45:00Z","v":4924,"vw":3.057},{"c":3.055,"h":3.065,"l":3.05,"n":193,"o":3.06,"t":"2026-10-14T16:00:00Z","v":22595,"vw":3.060043},{"c":3.055,"h":3.06,"l":3.05,"n":52,"o":3.06,"t":"2026-10-14T16:15:00Z","v":9179,"vw":3.056153},{"c":3.055,"h":3.065,"l":3.05,"n":90,"o":3.055,"t":"2026-10-14T16:30:00Z","v":14893,"vw":3.061411},{"c":3.055,"h":3.055,"l":3.035,"n":159,"o":3.055,"t":"2026-10-14T16:45:00Z","v":39087,"vw":3.044276},{"c":3.035,"h":3.055,"l":3.03,"n":185,"o":3.05,"t":"2026-10-14T17:00:00Z","v":54557,"vw":3.044495},{"c":3.025,"h":3.04,"l":3.02,"n":147,"o":3.04,"t":"2026-10-14T17:15:00Z","v":18243,"vw":3.029438},{"c":3.015,"h":3.03,"l":3.01,"n":238,"o":3.025,"t":"2026-10-14T17:30:00Z","v":65409,"vw":3.017365},{"c":3,"h":3.015,"l":3,"n":108,"o":3.015,"t":"2026-10-14T17:45:00Z","v":8749,"vw":3.010855},{"c":3.015,"h":3.015,"l":3,"n":213,"o":3.01,"t":"2026-10-14T18:00:00Z","v":53789,"vw":3.007072},{"c":3.01,"h":3.015,"l":3.01,"n":80,"o":3.01,"t":"2026-10-14T18:15:00Z","v":8631,"vw":3.013669},{"c":3.015,"h":3.02,"l":3,"n":240,"o":3.01,"t":"2026-10-14T18:30:00Z","v":72711,"vw":3.008648},{"c":3.01,"h":3.02,"l":3.01,"n":106,"o":3.015,"t":"2026-10-14T18:45:00Z","v":9329,"vw":3.014259},{"c":3.025,"h":3.025,"l":3.01,"n":147,"o":3.01,"t":"2026-10-14T19:00:00Z","v":18660,"vw":3.019205},{"c":3.015,"h":3.025,"l":3.015,"n":109,"o":3.025,"t":"2026-10-14T19:15:00Z","v":11740,"vw":3.021436},{"c":2.995,"h":3.015,"l":2.99,"n":686,"o":3.015,"t":"2026-10-14T19:30:00Z","v":244937,"vw":3.004902},{"c":3.02,"h":3.02,"l":2.98,"n":1401,"o":2.99,"t":"2026-10-14T19:45:00Z","v":499522,"vw":2.999202},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-14T20:00:00Z","v":116738,"vw":3.02},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-15T08:15:00Z","v":200,"vw":3.03},{"c":3.045,"h":3.07,"l":3.04,"n":128,"o":3.07,"t":"2026-10-15T13:30:00Z","v":14825,"vw":3.050096},{"c":3.05,"h":3.06,"l":3.045,"n":182,"o":3.045,"t":"2026-10-15T13:45:00Z","v":24625,"vw":3.057222},{"c":3.07,"h":3.07,"l":3.055,"n":79,"o":3.055,"t":"2026-10-15T14:00:00Z","v":10049,"vw":3.064063},{"c":3.07,"h":3.075,"l":3.055,"n":122,"o":3.075,"t":"2026-10-15T14:15:00Z","v":18758,"vw":3.063868},{"c":3.055,"h":3.08,"l":3.055,"n":158,"o":3.075,"t":"2026-10-15T14:30:00Z","v":34873,"vw":3.068479},{"c":3.035,"h":3.06,"l":3.02,"n":161,"o":3.06,"t":"2026-10-15T14:45:00Z","v":46538,"vw":3.051762},{"c":3.03,"h":3.0372,"l":3.03,"n":18,"o":3.0361,"t":"2026-10-15T15:00:00Z","v":3612,"vw":3.034366},{"c":3.025,"h":3.035,"l":3.02,"n":70,"o":3.03,"t":"2026-10-15T15:15:00Z","v":18288,"vw":3.029645},{"c":3.025,"h":3.03,"l":3.015,"n":100,"o":3.02,"t":"2026-10-15T15:30:00Z","v":18630,"vw":3.021399},{"c":3.0299,"h":3.0299,"l":3.015,"n":89,"o":3.02,"t":"2026-10-15T15:45:00Z","v":21999,"vw":3.020901},{"c":3.01,"h":3.025,"l":3.01,"n":243,"o":3.02,"t":"2026-10-15T16:00:00Z","v":37662,"vw":3.019868},{"c":3.025,"h":3.025,"l":3.01,"n":76,"o":3.01,"t":"2026-10-15T16:15:00Z","v":13180,"vw":3.019566},{"c":3.035,"h":3.035,"l":3.025,"n":58,"o":3.025,"t":"2026-10-15T16:30:00Z","v":8252,"vw":3.03095},{"c":3.035,"h":3.04,"l":3.03,"n":23,"o":3.03,"t":"2026-10-15T16:45:00Z","v":2305,"vw":3.03347},{"c":3.04,"h":3.04,"l":3.03,"n":38,"o":3.035,"t":"2026-10-15T17:00:00Z","v":2918,"vw":3.033797},{"c":3.01,"h":3.035,"l":3.005,"n":320,"o":3.03,"t":"2026-10-15T17:15:00Z","v":65639,"vw":3.01709},{"c":3,"h":3.01,"l":3,"n":85,"o":3.01,"t":"2026-10-15T17:30:00Z","v":11766,"vw":3.008515},{"c":2.99,"h":3.005,"l":2.99,"n":229,"o":3.005,"t":"2026-10-15T17:45:00Z","v":34792,"vw":2.999502},{"c":2.985,"h":3,"l":2.98,"n":266,"o":2.99,"t":"2026-10-15T18:00:00Z","v":59302,"vw":2.989168},{"c":2.97,"h":2.99,"l":2.97,"n":105,"o":2.99,"t":"2026-10-15T18:15:00Z","v":28888,"vw":2.97818},{"c":2.965,"h":2.9774,"l":2.96,"n":281,"o":2.975,"t":"2026-10-15T18:30:00Z","v":57830,"vw":2.970706},{"c":2.98,"h":2.985,"l":2.965,"n":431,"o":2.97,"t":"2026-10-15T18:45:00Z","v":93169,"vw":2.973802},{"c":2.99,"h":2.99,"l":2.97,"n":235,"o":2.985,"t":"2026-10-15T19:00:00Z","v":34961,"vw":2.979293},{"c":3.005,"h":3.01,"l":2.985,"n":192,"o":2.985,"t":"2026-10-15T19:15:00Z","v":42348,"vw":3.001123},{"c":3.035,"h":3.04,"l":3.01,"n":435,"o":3.01,"t":"2026-10-15T19:30:00Z","v":63602,"vw":3.022798},{"c":3,"h":3.0375,"l":3,"n":1324,"o":3.035,"t":"2026-10-15T19:45:00Z","v":425226,"vw":3.014075},{"c":3.01,"h":3.01,"l":3.01,"n":10,"o":3.01,"t":"2026-10-15T20:00:00Z","v":128802,"vw":3.01},{"c":3.45,"h":3.7499,"l":3.04,"n":402,"o":3.04,"t":"2026-10-15T20:45:00Z","v":54791,"vw":3.379756},{"c":3.4,"h":3.63,"l":3.31,"n":4714,"o":3.47,"t":"2026-10-15T21:00:00Z","v":649037,"vw":3.484974},{"c":3.57,"h":3.59,"l":3.3903,"n":1525,"o":3.43,"t":"2026-10-15T21:15:00Z","v":354866,"vw":3.535338},{"c":3.6,"h":3.7398,"l":3.57,"n":2004,"o":3.57,"t":"2026-10-15T21:30:00Z","v":302001,"vw":3.650207},{"c":3.6,"h":3.6,"l":3.51,"n":501,"o":3.6,"t":"2026-10-15T21:45:00Z","v":141118,"vw":3.57584},{"c":3.6,"h":3.68,"l":3.57,"n":573,"o":3.61,"t":"2026-10-15T22:00:00Z","v":130850,"vw":3.626258},{"c":3.6,"h":3.64,"l":3.59,"n":313,"o":3.6,"t":"2026-10-15T22:15:00Z","v":75524,"vw":3.613548},{"c":3.56,"h":3.59,"l":3.53,"n":247,"o":3.59,"t":"2026-10-15T22:30:00Z","v":72561,"vw":3.555184},{"c":3.54,"h":3.57,"l":3.52,"n":119,"o":3.5603,"t":"2026-10-15T22:45:00Z","v":42638,"vw":3.550442},{"c":3.57,"h":3.57,"l":3.54,"n":131,"o":3.5497,"t":"2026-10-15T23:00:00Z","v":55033,"vw":3.556912},{"c":3.6,"h":3.61,"l":3.55,"n":142,"o":3.55,"t":"2026-10-15T23:15:00Z","v":34541,"vw":3.598031},{"c":3.58,"h":3.63,"l":3.56,"n":171,"o":3.5662,"t":"2026-10-15T23:30:00Z","v":28393,"vw":3.600846},{"c":3.58,"h":3.61,"l":3.57,"n":104,"o":3.58,"t":"2026-10-15T23:45:00Z","v":46685,"vw":3.590585},{"c":3.54,"h":3.57,"l":3.46,"n":294,"o":3.55,"t":"2026-10-16T08:00:00Z","v":37450,"vw":3.512308},{"c":3.54,"h":3.58,"l":3.5,"n":110,"o":3.54,"t":"2026-10-16T08:15:00Z","v":8835,"vw":3.547963},{"c":3.55,"h":3.55,"l":3.52,"n":15,"o":3.53,"t":"2026-10-16T08:30:00Z","v":2175,"vw":3.531209},{"c":3.55,"h":3.55,"l":3.53,"n":22,"o":3.55,"t":"2026-10-16T08:45:00Z","v":1448,"vw":3.537596},{"c":3.56,"h":3.56,"l":3.514,"n":14,"o":3.5391,"t":"2026-10-16T09:00:00Z","v":6863,"vw":3.554235},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-16T09:15:00Z","v":539,"vw":3.54},{"c":3.56,"h":3.57,"l":3.56,"n":22,"o":3.56,"t":"2026-10-16T09:30:00Z","v":2349,"vw":3.561036},{"c":3.55,"h":3.55,"l":3.5407,"n":6,"o":3.5407,"t":"2026-10-16T09:45:00Z","v":625,"vw":3.54694},{"c":3.57,"h":3.57,"l":3.555,"n":39,"o":3.555,"t":"2026-10-16T10:00:00Z","v":3057,"vw":3.563124},{"c":3.56,"h":3.58,"l":3.56,"n":12,"o":3.58,"t":"2026-10-16T10:15:00Z","v":550,"vw":3.567572},{"c":3.56,"h":3.65,"l":3.51,"n":252,"o":3.5819,"t":"2026-10-16T10:30:00Z","v":39346,"vw":3.602877},{"c":3.565,"h":3.57,"l":3.55,"n":30,"o":3.57,"t":"2026-10-16T10:45:00Z","v":3029,"vw":3.561874},{"c":3.5823,"h":3.6,"l":3.5207,"n":121,"o":3.58,"t":"2026-10-16T11:00:00Z","v":29742,"vw":3.57365},{"c":3.54,"h":3.57,"l":3.53,"n":56,"o":3.5407,"t":"2026-10-16T11:15:00Z","v":28358,"vw":3.541801},{"c":3.5401,"h":3.569,"l":3.54,"n":31,"o":3.54,"t":"2026-10-16T11:30:00Z","v":4543,"vw":3.544832},{"c":3.58,"h":3.58,"l":3.55,"n":37,"o":3.56,"t":"2026-10-16T11:45:00Z","v":6253,"vw":3.569446},{"c":3.51,"h":3.57,"l":3.51,"n":60,"o":3.57,"t":"2026-10-16T12:00:00Z","v":27676,"vw":3.52915},{"c":3.549,"h":3.56,"l":3.5,"n":73,"o":3.53,"t":"2026-10-16T12:15:00Z","v":70607,"vw":3.535519},{"c":3.5405,"h":3.55,"l":3.54,"n":19,"o":3.54,"t":"2026-10-16T12:30:00Z","v":5471,"vw":3.541671},{"c":3.55,"h":3.55,"l":3.54,"n":30,"o":3.55,"t":"2026-10-16T12:45:00Z","v":25675,"vw":3.549837},{"c":3.5411,"h":3.555,"l":3.54,"n":58,"o":3.55,"t":"2026-10-16T13:00:00Z","v":41597,"vw":3.549209},{"c":3.58,"h":3.5851,"l":3.55,"n":130,"o":3.55,"t":"2026-10-16T13:15:00Z","v":139736,"vw":3.562439},{"c":3.615,"h":3.6299,"l":3.54,"n":2888,"o":3.59,"t":"2026-10-16T13:30:00Z","v":802457,"vw":3.584291},{"c":3.585,"h":3.64,"l":3.58,"n":1115,"o":3.6128,"t":"2026-10-16T13:45:00Z","v":271369,"vw":3.601648},{"c":3.56,"h":3.645,"l":3.53,"n":2221,"o":3.585,"t":"2026-10-16T14:00:00Z","v":654914,"vw":3.582491},{"c":3.55,"h":3.585,"l":3.535,"n":885,"o":3.56,"t":"2026-10-16T14:15:00Z","v":295935,"vw":3.552153},{"c":3.535,"h":3.565,"l":3.53,"n":639,"o":3.545,"t":"2026-10-16T14:30:00Z","v":204079,"vw":3.548985},{"c":3.5639,"h":3.57,"l":3.51,"n":878,"o":3.535,"t":"2026-10-16T14:45:00Z","v":451576,"vw":3.54094},{"c":3.55,"h":3.562,"l":3.535,"n":1324,"o":3.56,"t":"2026-10-16T15:00:00Z","v":468080,"vw":3.549886},{"c":3.455,"h":3.568,"l":3.45,"n":1705,"o":3.555,"t":"2026-10-16T15:15:00Z","v":707345,"vw":3.499253},{"c":3.505,"h":3.52,"l":3.45,"n":1142,"o":3.455,"t":"2026-10-16T15:30:00Z","v":417511,"vw":3.488348},{"c":3.5228,"h":3.5391,"l":3.5,"n":484,"o":3.505,"t":"2026-10-16T15:45:00Z","v":106631,"vw":3.5153},{"c":3.505,"h":3.5272,"l":3.5,"n":408,"o":3.525,"t":"2026-10-16T16:00:00Z","v":103234,"vw":3.517345},{"c":3.5228,"h":3.535,"l":3.5,"n":803,"o":3.51,"t":"2026-10-16T16:15:00Z","v":273825,"vw":3.518077},{"c":3.515,"h":3.53,"l":3.5,"n":389,"o":3.52,"t":"2026-10-16T16:30:00Z","v":96539,"vw":3.511305},{"c":3.49,"h":3.515,"l":3.4814,"n":417,"o":3.51,"t":"2026-10-16T16:45:00Z","v":98111,"vw":3.495321},{"c":3.4828,"h":3.5,"l":3.48,"n":446,"o":3.485,"t":"2026-10-16T17:00:00Z","v":132168,"vw":3.49016},{"c":3.445,"h":3.489,"l":3.42,"n":928,"o":3.4881,"t":"2026-10-16T17:15:00Z","v":394424,"vw":3.448282},{"c":3.455,"h":3.46,"l":3.44,"n":1207,"o":3.445,"t":"2026-10-16T17:30:00Z","v":593977,"vw":3.454869},{"c":3.445,"h":3.46,"l":3.44,"n":554,"o":3.455,"t":"2026-10-16T17:45:00Z","v":286187,"vw":3.449178},{"c":3.445,"h":3.45,"l":3.43,"n":520,"o":3.44,"t":"2026-10-16T18:00:00Z","v":167406,"vw":3.439533},{"c":3.445,"h":3.46,"l":3.44,"n":552,"o":3.445,"t":"2026-10-16T18:15:00Z","v":124025,"vw":3.451473},{"c":3.455,"h":3.4586,"l":3.445,"n":368,"o":3.445,"t":"2026-10-16T18:30:00Z","v":99047,"vw":3.450216},{"c":3.445,"h":3.4599,"l":3.44,"n":484,"o":3.452,"t":"2026-10-16T18:45:00Z","v":101809,"vw":3.450109},{"c":3.445,"h":3.45,"l":3.42,"n":920,"o":3.44,"t":"2026-10-16T19:00:00Z","v":334941,"vw":3.436454},{"c":3.445,"h":3.48,"l":3.415,"n":2120,"o":3.445,"t":"2026-10-16T19:15:00Z","v":790047,"vw":3.443578},{"c":3.435,"h":3.455,"l":3.43,"n":1223,"o":3.445,"t":"2026-10-16T19:30:00Z","v":324285,"vw":3.444531},{"c":3.43,"h":3.45,"l":3.42,"n":2749,"o":3.435,"t":"2026-10-16T19:45:00Z","v":931202,"vw":3.429023},{"c":3.49,"h":3.49,"l":3.43,"n":67,"o":3.43,"t":"2026-10-16T20:00:00Z","v":357143,"vw":3.430106},{"c":3.42,"h":3.45,"l":3.42,"n":11,"o":3.45,"t":"2026-10-16T20:15:00Z","v":1961,"vw":3.441278},{"c":3.46,"h":3.46,"l":3.45,"n":13,"o":3.45,"t":"2026-10-16T20:30:00Z","v":1847,"vw":3.458092},{"c":3.45,"h":3.46,"l":3.45,"n":14,"o":3.46,"t":"2026-10-16T20:45:00Z","v":1455,"vw":3.458352},{"c":3.45,"h":3.46,"l":3.45,"n":26,"o":3.46,"t":"2026-10-16T21:00:00Z","v":11304,"vw":3.451824},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-16T21:15:00Z","v":192,"vw":3.45},{"c":3.45,"h":3.46,"l":3.45,"n":13,"o":3.46,"t":"2026-10-16T21:30:00Z","v":492,"vw":3.4566},{"c":3.46,"h":3.46,"l":3.45,"n":3,"o":3.45,"t":"2026-10-16T22:15:00Z","v":769,"vw":3.452635},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-16T22:30:00Z","v":339,"vw":3.45},{"c":3.4503,"h":3.4503,"l":3.4503,"n":1,"o":3.4503,"t":"2026-10-16T22:45:00Z","v":119,"vw":3.4503},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-16T23:00:00Z","v":3220,"vw":3.46},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-16T23:30:00Z","v":137,"vw":3.45},{"c":3.4599,"h":3.4599,"l":3.45,"n":4,"o":3.45,"t":"2026-10-16T23:45:00Z","v":1154,"vw":3.456201},{"c":3.46,"h":3.46,"l":3.46,"n":5,"o":3.46,"t":"2026-10-19T08:15:00Z","v":450,"vw":3.46},{"c":3.4113,"h":3.46,"l":3.4113,"n":9,"o":3.46,"t":"2026-10-19T08:30:00Z","v":4353,"vw":3.413398},{"c":3.4163,"h":3.4163,"l":3.41,"n":5,"o":3.41,"t":"2026-10-19T09:00:00Z","v":293,"vw":3.413227},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-19T09:30:00Z","v":150,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-19T09:45:00Z","v":400,"vw":3.45},{"c":3.45,"h":3.4732,"l":3.45,"n":3,"o":3.4732,"t":"2026-10-19T11:00:00Z","v":700,"vw":3.453314},{"c":3.4381,"h":3.4381,"l":3.4381,"n":2,"o":3.4381,"t":"2026-10-19T11:15:00Z","v":101,"vw":3.4381},{"c":3.4399,"h":3.4399,"l":3.4399,"n":1,"o":3.4399,"t":"2026-10-19T11:30:00Z","v":210,"vw":3.4399},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-19T11:45:00Z","v":140,"vw":3.43},{"c":3.435,"h":3.44,"l":3.435,"n":2,"o":3.44,"t":"2026-10-19T12:30:00Z","v":700,"vw":3.438571},{"c":3.435,"h":3.435,"l":3.435,"n":1,"o":3.435,"t":"2026-10-19T13:00:00Z","v":100,"vw":3.435},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-10-19T13:15:00Z","v":1017,"vw":3.44},{"c":3.44,"h":3.45,"l":3.39,"n":556,"o":3.44,"t":"2026-10-19T13:30:00Z","v":159277,"vw":3.418353},{"c":3.47,"h":3.48,"l":3.435,"n":422,"o":3.435,"t":"2026-10-19T13:45:00Z","v":128715,"vw":3.461992},{"c":3.47,"h":3.47,"l":3.43,"n":515,"o":3.465,"t":"2026-10-19T14:00:00Z","v":125774,"vw":3.449072},{"c":3.475,"h":3.48,"l":3.465,"n":425,"o":3.48,"t":"2026-10-19T14:15:00Z","v":123220,"vw":3.474513},{"c":3.445,"h":3.48,"l":3.445,"n":688,"o":3.475,"t":"2026-10-19T14:30:00Z","v":134504,"vw":3.461388},{"c":3.455,"h":3.46,"l":3.4471,"n":625,"o":3.45,"t":"2026-10-19T14:45:00Z","v":105865,"vw":3.452162},{"c":3.495,"h":3.495,"l":3.45,"n":359,"o":3.455,"t":"2026-10-19T15:00:00Z","v":283944,"vw":3.462045},{"c":3.51,"h":3.5275,"l":3.47,"n":415,"o":3.495,"t":"2026-10-19T15:15:00Z","v":160252,"vw":3.502843},{"c":3.53,"h":3.53,"l":3.5,"n":257,"o":3.51,"t":"2026-10-19T15:30:00Z","v":96680,"vw":3.517455},{"c":3.545,"h":3.55,"l":3.53,"n":267,"o":3.53,"t":"2026-10-19T15:45:00Z","v":84766,"vw":3.539145},{"c":3.495,"h":3.55,"l":3.48,"n":714,"o":3.545,"t":"2026-10-19T16:00:00Z","v":211666,"vw":3.507521},{"c":3.505,"h":3.51,"l":3.49,"n":551,"o":3.495,"t":"2026-10-19T16:15:00Z","v":177580,"vw":3.50086},{"c":3.5228,"h":3.53,"l":3.51,"n":296,"o":3.51,"t":"2026-10-19T16:30:00Z","v":73389,"vw":3.517348},{"c":3.53,"h":3.54,"l":3.51,"n":542,"o":3.52,"t":"2026-10-19T16:45:00Z","v":193524,"vw":3.52862},{"c":3.525,"h":3.54,"l":3.52,"n":191,"o":3.53,"t":"2026-10-19T17:00:00Z","v":47481,"vw":3.530978},{"c":3.535,"h":3.54,"l":3.52,"n":150,"o":3.525,"t":"2026-10-19T17:15:00Z","v":27146,"vw":3.532312},{"c":3.525,"h":3.54,"l":3.52,"n":305,"o":3.53,"t":"2026-10-19T17:30:00Z","v":77750,"vw":3.529485},{"c":3.535,"h":3.54,"l":3.52,"n":174,"o":3.525,"t":"2026-10-19T17:45:00Z","v":29652,"vw":3.527549},{"c":3.535,"h":3.54,"l":3.53,"n":207,"o":3.54,"t":"2026-10-19T18:00:00Z","v":16374,"vw":3.53565},{"c":3.565,"h":3.58,"l":3.53,"n":427,"o":3.54,"t":"2026-10-19T18:15:00Z","v":151178,"vw":3.554854},{"c":3.59,"h":3.59,"l":3.562,"n":496,"o":3.565,"t":"2026-10-19T18:30:00Z","v":169779,"vw":3.574019},{"c":3.585,"h":3.59,"l":3.58,"n":174,"o":3.59,"t":"2026-10-19T18:45:00Z","v":90662,"vw":3.583572},{"c":3.59,"h":3.6,"l":3.58,"n":472,"o":3.585,"t":"2026-10-19T19:00:00Z","v":207103,"vw":3.586488},{"c":3.565,"h":3.6,"l":3.56,"n":575,"o":3.59,"t":"2026-10-19T19:15:00Z","v":244621,"vw":3.58114},{"c":3.58,"h":3.58,"l":3.55,"n":684,"o":3.565,"t":"2026-10-19T19:30:00Z","v":257768,"vw":3.56262},{"c":3.56,"h":3.59,"l":3.56,"n":1016,"o":3.579,"t":"2026-10-19T19:45:00Z","v":427541,"vw":3.575501},{"c":3.56,"h":3.56,"l":3.56,"n":23,"o":3.56,"t":"2026-10-19T20:00:00Z","v":121245,"vw":3.56},{"c":3.561,"h":3.561,"l":3.56,"n":7,"o":3.56,"t":"2026-10-19T20:15:00Z","v":5085,"vw":3.5605},{"c":3.5505,"h":3.5505,"l":3.55,"n":2,"o":3.55,"t":"2026-10-19T20:45:00Z","v":220,"vw":3.55025},{"c":3.5477,"h":3.56,"l":3.5477,"n":2,"o":3.56,"t":"2026-10-19T21:30:00Z","v":2451,"vw":3.548202},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T22:45:00Z","v":150,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T23:45:00Z","v":100,"vw":3.55},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T08:00:00Z","v":242,"vw":3.54},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-20T09:00:00Z","v":1884,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T11:00:00Z","v":300,"vw":3.55},{"c":3.56,"h":3.6999,"l":3.56,"n":2,"o":3.6999,"t":"2026-10-20T12:00:00Z","v":620,"vw":3.587077},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-20T12:30:00Z","v":145,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-20T12:45:00Z","v":150,"vw":3.62},{"c":3.6001,"h":3.62,"l":3.57,"n":449,"o":3.59,"t":"2026-10-20T13:30:00Z","v":166706,"vw":3.597349},{"c":3.605,"h":3.615,"l":3.6,"n":104,"o":3.605,"t":"2026-10-20T13:45:00Z","v":54717,"vw":3.607753},{"c":3.585,"h":3.605,"l":3.57,"n":205,"o":3.605,"t":"2026-10-20T14:00:00Z","v":129307,"vw":3.586515},{"c":3.61,"h":3.615,"l":3.5806,"n":176,"o":3.585,"t":"2026-10-20T14:15:00Z","v":106326,"vw":3.595679},{"c":3.615,"h":3.615,"l":3.6,"n":160,"o":3.61,"t":"2026-10-20T14:30:00Z","v":62225,"vw":3.606213},{"c":3.615,"h":3.6272,"l":3.61,"n":143,"o":3.615,"t":"2026-10-20T14:45:00Z","v":21596,"vw":3.617848},{"c":3.625,"h":3.63,"l":3.615,"n":121,"o":3.615,"t":"2026-10-20T15:00:00Z","v":30635,"vw":3.621527},{"c":3.6507,"h":3.655,"l":3.62,"n":415,"o":3.625,"t":"2026-10-20T15:15:00Z","v":103526,"vw":3.635581},{"c":3.6814,"h":3.69,"l":3.655,"n":474,"o":3.655,"t":"2026-10-20T15:30:00Z","v":184110,"vw":3.680373},{"c":3.675,"h":3.685,"l":3.6742,"n":94,"o":3.68,"t":"2026-10-20T15:45:00Z","v":12152,"vw":3.677218},{"c":3.67,"h":3.68,"l":3.67,"n":88,"o":3.675,"t":"2026-10-20T16:00:00Z","v":24846,"vw":3.671798},{"c":3.675,"h":3.685,"l":3.67,"n":197,"o":3.68,"t":"2026-10-20T16:15:00Z","v":41425,"vw":3.67776},{"c":3.66,"h":3.675,"l":3.66,"n":126,"o":3.675,"t":"2026-10-20T16:30:00Z","v":25746,"vw":3.670015},{"c":3.69,"h":3.69,"l":3.66,"n":138,"o":3.665,"t":"2026-10-20T16:45:00Z","v":82712,"vw":3.672319},{"c":3.675,"h":3.686,"l":3.67,"n":266,"o":3.685,"t":"2026-10-20T17:00:00Z","v":88517,"vw":3.680089},{"c":3.68,"h":3.685,"l":3.675,"n":119,"o":3.675,"t":"2026-10-20T17:15:00Z","v":79910,"vw":3.680711},{"c":3.69,"h":3.69,"l":3.67,"n":97,"o":3.68,"t":"2026-10-20T17:30:00Z","v":40975,"vw":3.680372},{"c":3.675,"h":3.6858,"l":3.67,"n":240,"o":3.68,"t":"2026-10-20T17:45:00Z","v":134307,"vw":3.679275},{"c":3.6533,"h":3.676,"l":3.65,"n":172,"o":3.67,"t":"2026-10-20T18:00:00Z","v":61897,"vw":3.664267},{"c":3.6428,"h":3.6531,"l":3.64,"n":86,"o":3.65,"t":"2026-10-20T18:15:00Z","v":26236,"vw":3.647298},{"c":3.63,"h":3.65,"l":3.63,"n":115,"o":3.64,"t":"2026-10-20T18:30:00Z","v":31364,"vw":3.638704},{"c":3.635,"h":3.6381,"l":3.63,"n":94,"o":3.6339,"t":"2026-10-20T18:45:00Z","v":9843,"vw":3.633636},{"c":3.62,"h":3.635,"l":3.62,"n":405,"o":3.63,"t":"2026-10-20T19:00:00Z","v":124843,"vw":3.629531},{"c":3.615,"h":3.625,"l":3.61,"n":193,"o":3.62,"t":"2026-10-20T19:15:00Z","v":22272,"vw":3.617855},{"c":3.6128,"h":3.62,"l":3.61,"n":289,"o":3.615,"t":"2026-10-20T19:30:00Z","v":24417,"vw":3.615413},{"c":3.64,"h":3.64,"l":3.6,"n":905,"o":3.615,"t":"2026-10-20T19:45:00Z","v":169416,"vw":3.61753},{"c":3.64,"h":3.64,"l":3.64,"n":12,"o":3.64,"t":"2026-10-20T20:00:00Z","v":127005,"vw":3.64},{"c":3.6452,"h":3.6452,"l":3.6452,"n":1,"o":3.6452,"t":"2026-10-20T23:45:00Z","v":200,"vw":3.6452},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-21T08:00:00Z","v":274,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-21T08:30:00Z","v":300,"vw":3.62},{"c":3.6101,"h":3.6101,"l":3.6101,"n":1,"o":3.6101,"t":"2026-10-21T12:00:00Z","v":100,"vw":3.6101},{"c":3.66,"h":3.66,"l":3.62,"n":393,"o":3.64,"t":"2026-10-21T13:30:00Z","v":64552,"vw":3.63845},{"c":3.665,"h":3.67,"l":3.645,"n":309,"o":3.66,"t":"2026-10-21T13:45:00Z","v":78694,"vw":3.655392},{"c":3.642,"h":3.665,"l":3.64,"n":170,"o":3.665,"t":"2026-10-21T14:00:00Z","v":32748,"vw":3.651389},{"c":3.645,"h":3.65,"l":3.64,"n":141,"o":3.6496,"t":"2026-10-21T14:15:00Z","v":18071,"vw":3.647502},{"c":3.655,"h":3.655,"l":3.64,"n":67,"o":3.64,"t":"2026-10-21T14:30:00Z","v":26207,"vw":3.650321},{"c":3.645,"h":3.67,"l":3.645,"n":247,"o":3.655,"t":"2026-10-21T14:45:00Z","v":77638,"vw":3.659493},{"c":3.65,"h":3.66,"l":3.64,"n":181,"o":3.648,"t":"2026-10-21T15:00:00Z","v":60535,"vw":3.651215},{"c":3.645,"h":3.65,"l":3.63,"n":112,"o":3.65,"t":"2026-10-21T15:15:00Z","v":21169,"vw":3.638979},{"c":3.645,"h":3.645,"l":3.64,"n":58,"o":3.645,"t":"2026-10-21T15:30:00Z","v":2097,"vw":3.6434},{"c":3.635,"h":3.64,"l":3.625,"n":326,"o":3.64,"t":"2026-10-21T15:45:00Z","v":104023,"vw":3.635721},{"c":3.64,"h":3.64,"l":3.625,"n":151,"o":3.63,"t":"2026-10-21T16:00:00Z","v":25159,"vw":3.631577},{"c":3.635,"h":3.64,"l":3.63,"n":79,"o":3.635,"t":"2026-10-21T16:15:00Z","v":6580,"vw":3.634965},{"c":3.635,"h":3.645,"l":3.635,"n":159,"o":3.639,"t":"2026-10-21T16:30:00Z","v":23522,"vw":3.638576},{"c":3.665,"h":3.67,"l":3.635,"n":179,"o":3.635,"t":"2026-10-21T16:45:00Z","v":49002,"vw":3.648045},{"c":3.665,"h":3.67,"l":3.66,"n":240,"o":3.67,"t":"2026-10-21T17:00:00Z","v":54680,"vw":3.662772},{"c":3.675,"h":3.68,"l":3.665,"n":188,"o":3.665,"t":"2026-10-21T17:15:00Z","v":54916,"vw":3.670609},{"c":3.685,"h":3.685,"l":3.66,"n":437,"o":3.675,"t":"2026-10-21T17:30:00Z","v":160002,"vw":3.674789},{"c":3.68,"h":3.685,"l":3.68,"n":85,"o":3.68,"t":"2026-10-21T17:45:00Z","v":6984,"vw":3.681607},{"c":3.68,"h":3.69,"l":3.68,"n":159,"o":3.6895,"t":"2026-10-21T18:00:00Z","v":58569,"vw":3.688361},{"c":3.685,"h":3.6899,"l":3.68,"n":44,"o":3.685,"t":"2026-10-21T18:15:00Z","v":13482,"vw":3.684484},{"c":3.695,"h":3.7,"l":3.685,"n":122,"o":3.685,"t":"2026-10-21T18:30:00Z","v":30234,"vw":3.689741},{"c":3.705,"h":3.71,"l":3.69,"n":268,"o":3.695,"t":"2026-10-21T18:45:00Z","v":57629,"vw":3.700237},{"c":3.71,"h":3.73,"l":3.705,"n":428,"o":3.705,"t":"2026-10-21T19:00:00Z","v":119882,"vw":3.715958},{"c":3.71,"h":3.72,"l":3.705,"n":282,"o":3.71,"t":"2026-10-21T19:15:00Z","v":58790,"vw":3.711888},{"c":3.705,"h":3.715,"l":3.705,"n":641,"o":3.71,"t":"2026-10-21T19:30:00Z","v":144099,"vw":3.710498},{"c":3.71,"h":3.715,"l":3.7,"n":739,"o":3.705,"t":"2026-10-21T19:45:00Z","v":125479,"vw":3.707657},{"c":3.71,"h":3.71,"l":3.71,"n":7,"o":3.71,"t":"2026-10-21T20:00:00Z","v":150103,"vw":3.71},{"c":3.72,"h":3.72,"l":3.72,"n":10,"o":3.72,"t":"2026-10-22T10:15:00Z","v":2466,"vw":3.72},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-22T11:00:00Z","v":500,"vw":3.71},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-22T11:45:00Z","v":277,"vw":3.75},{"c":3.7107,"h":3.7107,"l":3.7107,"n":1,"o":3.7107,"t":"2026-10-22T13:00:00Z","v":166,"vw":3.7107},{"c":3.71,"h":3.72,"l":3.71,"n":2,"o":3.72,"t":"2026-10-22T13:15:00Z","v":200,"vw":3.715},{"c":3.735,"h":3.74,"l":3.71,"n":263,"o":3.74,"t":"2026-10-22T13:30:00Z","v":73203,"vw":3.727143},{"c":3.745,"h":3.75,"l":3.73,"n":326,"o":3.735,"t":"2026-10-22T13:45:00Z","v":144303,"vw":3.741632},{"c":3.76,"h":3.76,"l":3.744,"n":251,"o":3.75,"t":"2026-10-22T14:00:00Z","v":114655,"vw":3.749936},{"c":3.83,"h":3.835,"l":3.76,"n":585,"o":3.76,"t":"2026-10-22T14:15:00Z","v":286513,"vw":3.783747},{"c":3.785,"h":3.83,"l":3.785,"n":202,"o":3.825,"t":"2026-10-22T14:30:00Z","v":142431,"vw":3.811097},{"c":3.82,"h":3.82,"l":3.785,"n":269,"o":3.785,"t":"2026-10-22T14:45:00Z","v":96123,"vw":3.796849},{"c":3.795,"h":3.82,"l":3.79,"n":484,"o":3.82,"t":"2026-10-22T15:00:00Z","v":218791,"vw":3.806209},{"c":3.725,"h":3.81,"l":3.725,"n":1009,"o":3.795,"t":"2026-10-22T15:15:00Z","v":639543,"vw":3.772793},{"c":3.77,"h":3.78,"l":3.725,"n":518,"o":3.725,"t":"2026-10-22T15:30:00Z","v":115324,"vw":3.758526},{"c":3.765,"h":3.775,"l":3.7629,"n":213,"o":3.765,"t":"2026-10-22T15:45:00Z","v":56161,"vw":3.770687},{"c":3.765,"h":3.77,"l":3.76,"n":121,"o":3.765,"t":"2026-10-22T16:00:00Z","v":13125,"vw":3.762252},{"c":3.765,"h":3.765,"l":3.76,"n":62,"o":3.765,"t":"2026-10-22T16:15:00Z","v":11052,"vw":3.764209},{"c":3.795,"h":3.8,"l":3.76,"n":702,"o":3.76,"t":"2026-10-22T16:30:00Z","v":346092,"vw":3.776356},{"c":3.785,"h":3.8,"l":3.775,"n":307,"o":3.795,"t":"2026-10-22T16:45:00Z","v":127237,"vw":3.790395},{"c":3.78,"h":3.785,"l":3.775,"n":80,"o":3.785,"t":"2026-10-22T17:00:00Z","v":13344,"vw":3.779705},{"c":3.785,"h":3.79,"l":3.7701,"n":240,"o":3.7701,"t":"2026-10-22T17:15:00Z","v":95063,"vw":3.781437},{"c":3.785,"h":3.81,"l":3.775,"n":643,"o":3.785,"t":"2026-10-22T17:30:00Z","v":380793,"vw":3.79234},{"c":3.7621,"h":3.785,"l":3.7621,"n":98,"o":3.7828,"t":"2026-10-22T17:45:00Z","v":39147,"vw":3.772903},{"c":3.735,"h":3.765,"l":3.725,"n":286,"o":3.765,"t":"2026-10-22T18:00:00Z","v":106158,"vw":3.741837},{"c":3.735,"h":3.736,"l":3.73,"n":102,"o":3.735,"t":"2026-10-22T18:15:00Z","v":9270,"vw":3.732294},{"c":3.745,"h":3.76,"l":3.735,"n":292,"o":3.735,"t":"2026-10-22T18:30:00Z","v":100155,"vw":3.746695},{"c":3.75,"h":3.75,"l":3.74,"n":23,"o":3.74,"t":"2026-10-22T18:45:00Z","v":2867,"vw":3.746264},{"c":3.735,"h":3.76,"l":3.73,"n":261,"o":3.75,"t":"2026-10-22T19:00:00Z","v":95529,"vw":3.745356},{"c":3.755,"h":3.755,"l":3.72,"n":277,"o":3.735,"t":"2026-10-22T19:15:00Z","v":106247,"vw":3.739929},{"c":3.765,"h":3.765,"l":3.75,"n":263,"o":3.755,"t":"2026-10-22T19:30:00Z","v":91298,"vw":3.758787},{"c":3.75,"h":3.7699,"l":3.73,"n":876,"o":3.765,"t":"2026-10-22T19:45:00Z","v":285299,"vw":3.747676},{"c":3.74,"h":3.74,"l":3.74,"n":7,"o":3.74,"t":"2026-10-22T20:00:00Z","v":165893,"vw":3.74},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-23T08:00:00Z","v":3000,"vw":3.75},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-23T11:45:00Z","v":100,"vw":3.76},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-23T12:00:00Z","v":100,"vw":3.76},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-23T13:00:00Z","v":250,"vw":3.75},{"c":3.755,"h":3.78,"l":3.75,"n":61,"o":3.78,"t":"2026-10-23T13:30:00Z","v":17998,"vw":3.76794}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.057980024731899935,"strike":4.942140307487895,"iv":0.7173489087099036,"gamma":0.20881202684369068,"theta":-0.002109076229582903,"vega":0.0016022971542474086,"rho":0.0002381582312053984,"breakevenPct":33.51456160800521},{"delta":0.15,"premium":0.1506897011872489,"strike":4.779491752303072,"iv":0.7949514096583001,"gamma":0.20278763354214366,"theta":-0.0025195758895738135,"vega":0.001657009184564689,"rho":0.0003119431315123887,"breakevenPct":31.6470348061501},{"delta":0.2,"premium":0.24339937764259792,"strike":4.616843197118249,"iv":0.8725539106066966,"gamma":0.19676324024059666,"theta":-0.0029300755495647243,"vega":0.0017117212148819692,"rho":0.00038572803181937917,"breakevenPct":29.77950800429499},{"delta":0.25,"premium":0.33610905409794695,"strike":4.454194641933427,"iv":0.9501564115550931,"gamma":0.19073884693904963,"theta":-0.003340575209555635,"vega":0.0017664332451992496,"rho":0.00045951293212636955,"breakevenPct":27.911981202439883},{"delta":0.3,"premium":0.42881873055329595,"strike":4.291546086748603,"iv":1.0277589125034896,"gamma":0.1847144536375026,"theta":-0.0037510748695465455,"vega":0.0018211452755165299,"rho":0.0005332978324333599,"breakevenPct":26.044454400584772},{"delta":0.35,"premium":0.5215284070086448,"strike":4.128897531563781,"iv":1.1053614134518859,"gamma":0.1786900603359556,"theta":-0.004161574529537455,"vega":0.0018758573058338102,"rho":0.0006070827327403503,"breakevenPct":24.176927598729666},{"delta":0.4,"premium":0.6142380834639939,"strike":3.9662489763789583,"iv":1.1829639144002826,"gamma":0.17266566703440858,"theta":-0.004572074189528367,"vega":0.0019305693361510905,"rho":0.0006808676330473407,"breakevenPct":22.309400796874556},{"delta":0.45,"premium":0.7069477599193429,"strike":3.803600421194135,"iv":1.2605664153486789,"gamma":0.16664127373286158,"theta":-0.004982573849519277,"vega":0.001985281366468371,"rho":0.0007546525333543312,"breakevenPct":20.44187399501945},{"delta":0.5,"premium":0.7996574363746919,"strike":3.6409518660093125,"iv":1.3381689162970754,"gamma":0.16061688043131456,"theta":-0.0053930735095101875,"vega":0.002039993396785651,"rho":0.0008284374336613215,"breakevenPct":18.574347193164343},{"delta":0.55,"premium":0.892367112830041,"strike":3.4783033108244896,"iv":1.4157714172454718,"gamma":0.15459248712976753,"theta":-0.005803573169501098,"vega":0.0020947054271029317,"rho":0.0009022223339683119,"breakevenPct":16.70682039130923},{"delta":0.6,"premium":0.9850767892853899,"strike":3.315654755639667,"iv":1.4933739181938683,"gamma":0.14856809382822053,"theta":-0.006214072829492009,"vega":0.0021494174574202118,"rho":0.0009760072342753023,"breakevenPct":14.839293589454126},{"delta":0.65,"premium":1.0777864657407388,"strike":3.1530062004548443,"iv":1.5709764191422648,"gamma":0.14254370052667353,"theta":-0.00662457248948292,"vega":0.0022041294877374923,"rho":0.0010497921345822927,"breakevenPct":12.971766787599012},{"delta":0.7,"premium":1.1704961421960878,"strike":2.9903576452700213,"iv":1.6485789200906613,"gamma":0.1365193072251265,"theta":-0.007035072149473831,"vega":0.0022588415180547724,"rho":0.001123577034889283,"breakevenPct":11.10423998574391},{"delta":0.75,"premium":1.2632058186514368,"strike":2.8277090900851984,"iv":1.7261814210390578,"gamma":0.13049491392357948,"theta":-0.00744557180946474,"vega":0.002313553548372053,"rho":0.0011973619351962734,"breakevenPct":9.2367131838888},{"delta":0.8,"premium":1.3559154951067858,"strike":2.6650605349003755,"iv":1.8037839219874543,"gamma":0.12447052062203247,"theta":-0.007856071469455652,"vega":0.002368265578689333,"rho":0.001271146835503264,"breakevenPct":7.369186382033689},{"delta":0.85,"premium":1.4486251715621348,"strike":2.502411979715553,"iv":1.8813864229358508,"gamma":0.11844612732048547,"theta":-0.008266571129446561,"vega":0.002422977609006613,"rho":0.0013449317358102543,"breakevenPct":5.501659580178583}],"put":[{"delta":0.1,"premium":0.30993729668894987,"strike":2.853959374768882,"iv":1.0951578200119578,"gamma":0.10523412002735956,"theta":-0.002813886368553685,"vega":0.0012762977720461987,"rho":-0.0005362535720299417,"breakevenPct":32.068836366356955},{"delta":0.15,"premium":0.6070174566392463,"strike":3.223003051725772,"iv":1.2117414709110002,"gamma":0.10671022061794534,"theta":-0.003765075824130021,"vega":0.0014491156419748365,"rho":-0.0009130511149747485,"breakevenPct":30.147247127195577},{"delta":0.2,"premium":0.904097616589543,"strike":3.5920467286826625,"iv":1.3283251218100427,"gamma":0.10818632120853111,"theta":-0.004716265279706358,"vega":0.0016219335119034748,"rho":-0.0012898486579195553,"breakevenPct":28.2256578880342},{"delta":0.25,"premium":1.2011777765398395,"strike":3.9610904056395526,"iv":1.444908772709085,"gamma":0.10966242179911688,"theta":-0.005667454735282693,"vega":0.0017947513818321126,"rho":-0.0016666462008643622,"breakevenPct":26.30406864887282},{"delta":0.3,"premium":1.4982579364901358,"strike":4.330134082596443,"iv":1.5614924236081276,"gamma":0.11113852238970266,"theta":-0.006618644190859029,"vega":0.0019675692517607504,"rho":-0.0020434437438091686,"breakevenPct":24.382479409711443},{"delta":0.35,"premium":1.7953380964404322,"strike":4.699177759553333,"iv":1.67807607450717,"gamma":0.11261462298028843,"theta":-0.007569833646435364,"vega":0.0021403871216893883,"rho":-0.0024202412867539752,"breakevenPct":22.46089017055007},{"delta":0.4,"premium":2.092418256390729,"strike":5.068221436510223,"iv":1.7946597254062124,"gamma":0.1140907235708742,"theta":-0.008521023102011702,"vega":0.0023132049916180265,"rho":-0.0027970388296987827,"breakevenPct":20.539300931388688},{"delta":0.45,"premium":2.3894984163410253,"strike":5.437265113467113,"iv":1.9112433763052548,"gamma":0.11556682416145998,"theta":-0.009472212557588037,"vega":0.002486022861546665,"rho":-0.0031738363726435894,"breakevenPct":18.617711692227314},{"delta":0.5,"premium":2.686578576291322,"strike":5.806308790424003,"iv":2.0278270272042973,"gamma":0.11704292475204575,"theta":-0.010423402013164372,"vega":0.002658840731475302,"rho":-0.003550633915588396,"breakevenPct":16.696122453065936},{"delta":0.55,"premium":2.983658736241619,"strike":6.175352467380893,"iv":2.14441067810334,"gamma":0.11851902534263153,"theta":-0.01137459146874071,"vega":0.0028316586014039405,"rho":-0.003927431458533203,"breakevenPct":14.774533213904558},{"delta":0.6,"premium":3.2807388961919153,"strike":6.544396144337783,"iv":2.260994329002382,"gamma":0.1199951259332173,"theta":-0.012325780924317046,"vega":0.0030044764713325787,"rho":-0.004304229001478009,"breakevenPct":12.85294397474318},{"delta":0.65,"premium":3.577819056142212,"strike":6.913439821294674,"iv":2.3775779799014245,"gamma":0.12147122652380307,"theta":-0.013276970379893383,"vega":0.003177294341261217,"rho":-0.004681026544422816,"breakevenPct":10.931354735581802},{"delta":0.7,"premium":3.874899216092508,"strike":7.282483498251564,"iv":2.494161630800467,"gamma":0.12294732711438884,"theta":-0.014228159835469717,"vega":0.0033501122111898544,"rho":-0.0050578240873676225,"breakevenPct":9.009765496420428},{"delta":0.75,"premium":3.7109531774027738,"strike":7.194552412074572,"iv":2.3417232897312807,"gamma":0.1366440283917334,"theta":-0.013226273651153609,"vega":0.0032623536238650538,"rho":-0.005075681972926987,"breakevenPct":6.979993733730381},{"delta":0.8,"premium":2.8852063376052226,"strike":6.450636340184885,"iv":1.803105225415592,"gamma":0.16788334080131534,"theta":-0.009420757159237127,"vega":0.0028005388361141874,"rho":-0.004578283776494082,"breakevenPct":4.794926499875496},{"delta":0.85,"premium":2.059459497807673,"strike":5.706720268295201,"iv":1.264487161099904,"gamma":0.1991226532108972,"theta":-0.005615240667320654,"vega":0.0023387240483633224,"rho":-0.00408088558006118,"breakevenPct":2.6098592660206164}]},"raw":{"call":[{"delta":0.1,"premium":0.057980024731899935,"strike":4.942140307487895,"iv":0.7173489087099036,"gamma":0.20881202684369068,"theta":-0.002109076229582903,"vega":0.0016022971542474086,"rho":0.0002381582312053984,"breakevenPct":33.51456160800521},{"delta":0.15,"premium":0.1506897011872489,"strike":4.779491752303072,"iv":0.7949514096583001,"gamma":0.20278763354214366,"theta":-0.0025195758895738135,"vega":0.001657009184564689,"rho":0.0003119431315123887,"breakevenPct":31.6470348061501},{"delta":0.2,"premium":0.24339937764259792,"strike":4.616843197118249,"iv":0.8725539106066966,"gamma":0.19676324024059666,"theta":-0.0029300755495647243,"vega":0.0017117212148819692,"rho":0.00038572803181937917,"breakevenPct":29.77950800429499},{"delta":0.25,"premium":0.33610905409794695,"strike":4.454194641933427,"iv":0.9501564115550931,"gamma":0.19073884693904963,"theta":-0.003340575209555635,"vega":0.0017664332451992496,"rho":0.00045951293212636955,"breakevenPct":27.911981202439883},{"delta":0.3,"premium":0.42881873055329595,"strike":4.291546086748603,"iv":1.0277589125034896,"gamma":0.1847144536375026,"theta":-0.0037510748695465455,"vega":0.0018211452755165299,"rho":0.0005332978324333599,"breakevenPct":26.044454400584772},{"delta":0.35,"premium":0.5215284070086448,"strike":4.128897531563781,"iv":1.1053614134518859,"gamma":0.1786900603359556,"theta":-0.004161574529537455,"vega":0.0018758573058338102,"rho":0.0006070827327403503,"breakevenPct":24.176927598729666},{"delta":0.4,"premium":0.6142380834639939,"strike":3.9662489763789583,"iv":1.1829639144002826,"gamma":0.17266566703440858,"theta":-0.004572074189528367,"vega":0.0019305693361510905,"rho":0.0006808676330473407,"breakevenPct":22.309400796874556},{"delta":0.45,"premium":0.7069477599193429,"strike":3.803600421194135,"iv":1.2605664153486789,"gamma":0.16664127373286158,"theta":-0.004982573849519277,"vega":0.001985281366468371,"rho":0.0007546525333543312,"breakevenPct":20.44187399501945},{"delta":0.5,"premium":0.7996574363746919,"strike":3.6409518660093125,"iv":1.3381689162970754,"gamma":0.16061688043131456,"theta":-0.0053930735095101875,"vega":0.002039993396785651,"rho":0.0008284374336613215,"breakevenPct":18.574347193164343},{"delta":0.55,"premium":0.892367112830041,"strike":3.4783033108244896,"iv":1.4157714172454718,"gamma":0.15459248712976753,"theta":-0.005803573169501098,"vega":0.0020947054271029317,"rho":0.0009022223339683119,"breakevenPct":16.70682039130923},{"delta":0.6,"premium":0.9850767892853899,"strike":3.315654755639667,"iv":1.4933739181938683,"gamma":0.14856809382822053,"theta":-0.006214072829492009,"vega":0.0021494174574202118,"rho":0.0009760072342753023,"breakevenPct":14.839293589454126},{"delta":0.65,"premium":1.0777864657407388,"strike":3.1530062004548443,"iv":1.5709764191422648,"gamma":0.14254370052667353,"theta":-0.00662457248948292,"vega":0.0022041294877374923,"rho":0.0010497921345822927,"breakevenPct":12.971766787599012},{"delta":0.7,"premium":1.1704961421960878,"strike":2.9903576452700213,"iv":1.6485789200906613,"gamma":0.1365193072251265,"theta":-0.007035072149473831,"vega":0.0022588415180547724,"rho":0.001123577034889283,"breakevenPct":11.10423998574391},{"delta":0.75,"premium":1.2632058186514368,"strike":2.8277090900851984,"iv":1.7261814210390578,"gamma":0.13049491392357948,"theta":-0.00744557180946474,"vega":0.002313553548372053,"rho":0.0011973619351962734,"breakevenPct":9.2367131838888},{"delta":0.8,"premium":1.3559154951067858,"strike":2.6650605349003755,"iv":1.8037839219874543,"gamma":0.12447052062203247,"theta":-0.007856071469455652,"vega":0.002368265578689333,"rho":0.001271146835503264,"breakevenPct":7.369186382033689},{"delta":0.85,"premium":1.4486251715621348,"strike":2.502411979715553,"iv":1.8813864229358508,"gamma":0.11844612732048547,"theta":-0.008266571129446561,"vega":0.002422977609006613,"rho":0.0013449317358102543,"breakevenPct":5.501659580178583}],"put":[{"delta":0.1,"premium":0.30993729668894987,"strike":2.853959374768882,"iv":1.0951578200119578,"gamma":0.10523412002735956,"theta":-0.002813886368553685,"vega":0.0012762977720461987,"rho":-0.0005362535720299417,"breakevenPct":32.068836366356955},{"delta":0.15,"premium":0.6070174566392463,"strike":3.223003051725772,"iv":1.2117414709110002,"gamma":0.10671022061794534,"theta":-0.003765075824130021,"vega":0.0014491156419748365,"rho":-0.0009130511149747485,"breakevenPct":30.147247127195577},{"delta":0.2,"premium":0.904097616589543,"strike":3.5920467286826625,"iv":1.3283251218100427,"gamma":0.10818632120853111,"theta":-0.004716265279706358,"vega":0.0016219335119034748,"rho":-0.0012898486579195553,"breakevenPct":28.2256578880342},{"delta":0.25,"premium":1.2011777765398395,"strike":3.9610904056395526,"iv":1.444908772709085,"gamma":0.10966242179911688,"theta":-0.005667454735282693,"vega":0.0017947513818321126,"rho":-0.0016666462008643622,"breakevenPct":26.30406864887282},{"delta":0.3,"premium":1.4982579364901358,"strike":4.330134082596443,"iv":1.5614924236081276,"gamma":0.11113852238970266,"theta":-0.006618644190859029,"vega":0.0019675692517607504,"rho":-0.0020434437438091686,"breakevenPct":24.382479409711443},{"delta":0.35,"premium":1.7953380964404322,"strike":4.699177759553333,"iv":1.67807607450717,"gamma":0.11261462298028843,"theta":-0.007569833646435364,"vega":0.0021403871216893883,"rho":-0.0024202412867539752,"breakevenPct":22.46089017055007},{"delta":0.4,"premium":2.092418256390729,"strike":5.068221436510223,"iv":1.7946597254062124,"gamma":0.1140907235708742,"theta":-0.008521023102011702,"vega":0.0023132049916180265,"rho":-0.0027970388296987827,"breakevenPct":20.539300931388688},{"delta":0.45,"premium":2.3894984163410253,"strike":5.437265113467113,"iv":1.9112433763052548,"gamma":0.11556682416145998,"theta":-0.009472212557588037,"vega":0.002486022861546665,"rho":-0.0031738363726435894,"breakevenPct":18.617711692227314},{"delta":0.5,"premium":2.686578576291322,"strike":5.806308790424003,"iv":2.0278270272042973,"gamma":0.11704292475204575,"theta":-0.010423402013164372,"vega":0.002658840731475302,"rho":-0.003550633915588396,"breakevenPct":16.696122453065936},{"delta":0.55,"premium":2.983658736241619,"strike":6.175352467380893,"iv":2.14441067810334,"gamma":0.11851902534263153,"theta":-0.01137459146874071,"vega":0.0028316586014039405,"rho":-0.003927431458533203,"breakevenPct":14.774533213904558},{"delta":0.6,"premium":3.2807388961919153,"strike":6.544396144337783,"iv":2.260994329002382,"gamma":0.1199951259332173,"theta":-0.012325780924317046,"vega":0.0030044764713325787,"rho":-0.004304229001478009,"breakevenPct":12.85294397474318},{"delta":0.65,"premium":3.577819056142212,"strike":6.913439821294674,"iv":2.3775779799014245,"gamma":0.12147122652380307,"theta":-0.013276970379893383,"vega":0.003177294341261217,"rho":-0.004681026544422816,"breakevenPct":10.931354735581802},{"delta":0.7,"premium":3.874899216092508,"strike":7.282483498251564,"iv":2.494161630800467,"gamma":0.12294732711438884,"theta":-0.014228159835469717,"vega":0.0033501122111898544,"rho":-0.0050578240873676225,"breakevenPct":9.009765496420428},{"delta":0.75,"premium":3.7109531774027738,"strike":7.194552412074572,"iv":2.3417232897312807,"gamma":0.1366440283917334,"theta":-0.013226273651153609,"vega":0.0032623536238650538,"rho":-0.005075681972926987,"breakevenPct":6.979993733730381},{"delta":0.8,"premium":2.8852063376052226,"strike":6.450636340184885,"iv":1.803105225415592,"gamma":0.16788334080131534,"theta":-0.009420757159237127,"vega":0.0028005388361141874,"rho":-0.004578283776494082,"breakevenPct":4.794926499875496},{"delta":0.85,"premium":2.059459497807673,"strike":5.706720268295201,"iv":1.264487161099904,"gamma":0.1991226532108972,"theta":-0.005615240667320654,"vega":0.0023387240483633224,"rho":-0.00408088558006118,"breakevenPct":2.6098592660206164}]}},"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"}}