{"symbol":"SJT","url":"https://intraalpha.com/companies/SJT","capturedAt":"2026-10-23T03:17:59.093Z","state":"ready","quote":{"symbol":"SJT","last_price":3.37,"prev_close":3.39,"regular_close":3.37,"change":-0.02,"change_pct":-0.59,"regular_change":-0.02,"regular_change_pct":-0.59,"extended_change":0,"extended_change_pct":0,"bid":3.25,"ask":3.79,"bid_size":5000,"ask_size":100,"volume":118720,"vwap":3.387354,"open":3.42,"high":3.49,"low":3.2735,"close":3.37,"trade_count":669,"last_trade_at":"2026-10-22T23:00:00.001941049Z","last_quote_at":"2026-10-23T00:00:00.182589499Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:58.214638806-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SJT","fetched_at":"2026-10-23T03:17:58.270559+00:00","name":"San Juan Basin Royalty Trust","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"The San Juan Basin Royalty Trust is an express trust in Texas. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":161733000,"ebitda":null,"pe_ratio":null,"peg_ratio":0.724,"book_value":0.037,"dividend_per_share":null,"dividend_yield":null,"eps":-0.02,"revenue_ttm":1049,"gross_profit_ttm":1049,"profit_margin":0,"operating_margin_ttm":-1078.11,"return_on_assets_ttm":-0.186,"return_on_equity_ttm":-0.368,"quarterly_earnings_growth":-0.886,"quarterly_revenue_growth":-0.938,"analyst_target_price":20.5,"analyst_number":null,"beta":0.696,"fifty_two_week_high":6.55,"fifty_two_week_low":2.37,"fifty_day_ma":3.274,"two_hundred_day_ma":4.068,"shares_outstanding":46608800,"forward_pe":11.59,"price_to_sales":10.97,"price_to_book":83.37,"ev_to_revenue":160.17,"ev_to_ebitda":13.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:58.270559+00:00"},"optionObservedAt":"2026-10-22T19:58:48.244Z","bars":[{"c":4.28,"h":4.28,"l":4.25,"n":7,"o":4.25,"t":"2026-10-16T13:30:00Z","v":578,"vw":4.255758},{"c":4.3,"h":4.3899,"l":4.3,"n":7,"o":4.3899,"t":"2026-10-16T13:35:00Z","v":429,"vw":4.367425},{"c":4.29,"h":4.32,"l":4.29,"n":4,"o":4.32,"t":"2026-10-16T13:45:00Z","v":440,"vw":4.312771},{"c":4.275,"h":4.32,"l":4.275,"n":8,"o":4.32,"t":"2026-10-16T13:55:00Z","v":1900,"vw":4.282105},{"c":4.28,"h":4.28,"l":4.28,"n":26,"o":4.28,"t":"2026-10-16T14:00:00Z","v":2650,"vw":4.28},{"c":4.26,"h":4.26,"l":4.25,"n":2,"o":4.25,"t":"2026-10-16T14:05:00Z","v":845,"vw":4.252367},{"c":4.2754,"h":4.2754,"l":4.2754,"n":2,"o":4.2754,"t":"2026-10-16T14:10:00Z","v":320,"vw":4.2754},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-16T14:15:00Z","v":601,"vw":4.28},{"c":4.3,"h":4.3,"l":4.24,"n":29,"o":4.285,"t":"2026-10-16T14:25:00Z","v":4384,"vw":4.265452},{"c":4.3,"h":4.335,"l":4.3,"n":32,"o":4.33,"t":"2026-10-16T14:30:00Z","v":2806,"vw":4.321757},{"c":4.35,"h":4.36,"l":4.32,"n":14,"o":4.32,"t":"2026-10-16T14:35:00Z","v":1277,"vw":4.345},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-16T14:45:00Z","v":129,"vw":4.34},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-16T14:50:00Z","v":602,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-16T14:55:00Z","v":100,"vw":4.36},{"c":4.37,"h":4.37,"l":4.35,"n":3,"o":4.35,"t":"2026-10-16T15:00:00Z","v":307,"vw":4.356667},{"c":4.3656,"h":4.37,"l":4.3656,"n":4,"o":4.37,"t":"2026-10-16T15:05:00Z","v":619,"vw":4.367147},{"c":4.37,"h":4.37,"l":4.35,"n":45,"o":4.3531,"t":"2026-10-16T15:20:00Z","v":5571,"vw":4.365348},{"c":4.3635,"h":4.37,"l":4.3635,"n":3,"o":4.37,"t":"2026-10-16T15:30:00Z","v":500,"vw":4.3661},{"c":4.37,"h":4.415,"l":4.35,"n":119,"o":4.365,"t":"2026-10-16T15:40:00Z","v":30406,"vw":4.378959},{"c":4.3001,"h":4.3001,"l":4.3001,"n":2,"o":4.3001,"t":"2026-10-16T16:00:00Z","v":10044,"vw":4.3001},{"c":4.32,"h":4.3216,"l":4.32,"n":4,"o":4.3216,"t":"2026-10-16T16:10:00Z","v":2072,"vw":4.321523},{"c":4.3109,"h":4.33,"l":4.3109,"n":20,"o":4.33,"t":"2026-10-16T16:15:00Z","v":10000,"vw":4.32236},{"c":4.31,"h":4.31,"l":4.31,"n":4,"o":4.31,"t":"2026-10-16T16:40:00Z","v":188,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-16T16:55:00Z","v":100,"vw":4.31},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-16T17:00:00Z","v":210,"vw":4.33},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-16T17:10:00Z","v":1132,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":25,"o":4.34,"t":"2026-10-16T17:15:00Z","v":2067,"vw":4.34},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-10-16T17:20:00Z","v":303,"vw":4.31},{"c":4.345,"h":4.345,"l":4.3001,"n":8,"o":4.3001,"t":"2026-10-16T17:25:00Z","v":1270,"vw":4.311708},{"c":4.33,"h":4.36,"l":4.3,"n":41,"o":4.31,"t":"2026-10-16T17:30:00Z","v":3297,"vw":4.334074},{"c":4.34,"h":4.34,"l":4.33,"n":37,"o":4.34,"t":"2026-10-16T17:35:00Z","v":3721,"vw":4.337429},{"c":4.31,"h":4.34,"l":4.3,"n":48,"o":4.31,"t":"2026-10-16T17:40:00Z","v":6193,"vw":4.330414},{"c":4.36,"h":4.36,"l":4.3001,"n":78,"o":4.31,"t":"2026-10-16T17:45:00Z","v":11228,"vw":4.334096},{"c":4.38,"h":4.39,"l":4.34,"n":37,"o":4.36,"t":"2026-10-16T17:55:00Z","v":3716,"vw":4.37},{"c":4.36,"h":4.36,"l":4.36,"n":7,"o":4.36,"t":"2026-10-16T18:00:00Z","v":275,"vw":4.36},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-10-16T18:10:00Z","v":218,"vw":4.35},{"c":4.35,"h":4.35,"l":4.34,"n":28,"o":4.35,"t":"2026-10-16T18:15:00Z","v":18966,"vw":4.346746},{"c":4.35,"h":4.35,"l":4.35,"n":22,"o":4.35,"t":"2026-10-16T18:20:00Z","v":1576,"vw":4.35},{"c":4.35,"h":4.37,"l":4.345,"n":75,"o":4.35,"t":"2026-10-16T18:25:00Z","v":11326,"vw":4.353105},{"c":4.345,"h":4.345,"l":4.345,"n":2,"o":4.345,"t":"2026-10-16T18:30:00Z","v":500,"vw":4.345},{"c":4.345,"h":4.345,"l":4.345,"n":4,"o":4.345,"t":"2026-10-16T18:40:00Z","v":213,"vw":4.345},{"c":4.3698,"h":4.385,"l":4.345,"n":20,"o":4.345,"t":"2026-10-16T18:45:00Z","v":1217,"vw":4.375242},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-16T18:50:00Z","v":149,"vw":4.36},{"c":4.33,"h":4.36,"l":4.33,"n":16,"o":4.36,"t":"2026-10-16T19:00:00Z","v":4750,"vw":4.340505},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-16T19:10:00Z","v":309,"vw":4.34},{"c":4.3326,"h":4.34,"l":4.3326,"n":8,"o":4.34,"t":"2026-10-16T19:15:00Z","v":879,"vw":4.334535},{"c":4.34,"h":4.36,"l":4.34,"n":4,"o":4.36,"t":"2026-10-16T19:20:00Z","v":429,"vw":4.354286},{"c":4.35,"h":4.35,"l":4.33,"n":11,"o":4.34,"t":"2026-10-16T19:25:00Z","v":905,"vw":4.341667},{"c":4.36,"h":4.38,"l":4.34,"n":55,"o":4.355,"t":"2026-10-16T19:30:00Z","v":9117,"vw":4.364197},{"c":4.36,"h":4.38,"l":4.36,"n":20,"o":4.38,"t":"2026-10-16T19:35:00Z","v":2238,"vw":4.365409},{"c":4.36,"h":4.37,"l":4.36,"n":29,"o":4.36,"t":"2026-10-16T19:40:00Z","v":1255,"vw":4.367273},{"c":4.33,"h":4.37,"l":4.31,"n":568,"o":4.36,"t":"2026-10-16T19:45:00Z","v":54090,"vw":4.336713},{"c":4.27,"h":4.34,"l":4.27,"n":271,"o":4.33,"t":"2026-10-16T19:50:00Z","v":27125,"vw":4.319237},{"c":4.16,"h":4.285,"l":4.16,"n":342,"o":4.285,"t":"2026-10-16T19:55:00Z","v":65859,"vw":4.239145},{"c":4.24,"h":4.24,"l":4.24,"n":11,"o":4.24,"t":"2026-10-16T20:00:00Z","v":4021,"vw":4.24},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-16T22:25:00Z","v":1100,"vw":4.18},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-19T12:30:00Z","v":200,"vw":4.14},{"c":4.185,"h":4.19,"l":4.16,"n":9,"o":4.19,"t":"2026-10-19T13:30:00Z","v":2287,"vw":4.185016},{"c":4.19,"h":4.2345,"l":4.17,"n":29,"o":4.2345,"t":"2026-10-19T13:35:00Z","v":4876,"vw":4.18965},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-19T13:40:00Z","v":700,"vw":4.21},{"c":4.2256,"h":4.2256,"l":4.21,"n":9,"o":4.2256,"t":"2026-10-19T13:45:00Z","v":903,"vw":4.22047},{"c":4.14,"h":4.2,"l":4.14,"n":21,"o":4.2,"t":"2026-10-19T13:50:00Z","v":3165,"vw":4.158276},{"c":4.025,"h":4.16,"l":4,"n":140,"o":4.16,"t":"2026-10-19T13:55:00Z","v":12876,"vw":4.039002},{"c":3.96,"h":4,"l":3.9525,"n":57,"o":4,"t":"2026-10-19T14:05:00Z","v":14690,"vw":3.97763},{"c":3.87,"h":3.9601,"l":3.87,"n":32,"o":3.96,"t":"2026-10-19T14:10:00Z","v":16689,"vw":3.919736},{"c":3.945,"h":3.945,"l":3.9,"n":35,"o":3.9,"t":"2026-10-19T14:15:00Z","v":12847,"vw":3.906416},{"c":3.93,"h":3.945,"l":3.91,"n":10,"o":3.945,"t":"2026-10-19T14:20:00Z","v":1814,"vw":3.924833},{"c":3.9,"h":3.905,"l":3.9,"n":8,"o":3.905,"t":"2026-10-19T14:30:00Z","v":1354,"vw":3.9004},{"c":3.85,"h":3.87,"l":3.82,"n":41,"o":3.87,"t":"2026-10-19T14:35:00Z","v":15018,"vw":3.844946},{"c":3.88,"h":3.88,"l":3.75,"n":63,"o":3.83,"t":"2026-10-19T14:40:00Z","v":19087,"vw":3.791223},{"c":3.81,"h":3.8799,"l":3.81,"n":27,"o":3.86,"t":"2026-10-19T14:50:00Z","v":3247,"vw":3.833911},{"c":3.74,"h":3.8266,"l":3.74,"n":173,"o":3.81,"t":"2026-10-19T14:55:00Z","v":6926,"vw":3.783551},{"c":3.7588,"h":3.79,"l":3.73,"n":56,"o":3.74,"t":"2026-10-19T15:00:00Z","v":5156,"vw":3.753643},{"c":3.74,"h":3.77,"l":3.74,"n":13,"o":3.77,"t":"2026-10-19T15:05:00Z","v":1347,"vw":3.75},{"c":3.6933,"h":3.74,"l":3.6933,"n":16,"o":3.74,"t":"2026-10-19T15:10:00Z","v":2262,"vw":3.719403},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-19T15:15:00Z","v":1900,"vw":3.7},{"c":3.685,"h":3.69,"l":3.6724,"n":24,"o":3.68,"t":"2026-10-19T15:20:00Z","v":7586,"vw":3.684667},{"c":3.69,"h":3.71,"l":3.685,"n":25,"o":3.685,"t":"2026-10-19T15:25:00Z","v":1190,"vw":3.700556},{"c":3.705,"h":3.7204,"l":3.68,"n":6,"o":3.7204,"t":"2026-10-19T15:30:00Z","v":3699,"vw":3.702647},{"c":3.66,"h":3.714,"l":3.66,"n":10,"o":3.714,"t":"2026-10-19T15:35:00Z","v":4190,"vw":3.70645},{"c":3.76,"h":3.76,"l":3.685,"n":51,"o":3.685,"t":"2026-10-19T15:45:00Z","v":7962,"vw":3.700611},{"c":3.725,"h":3.73,"l":3.68,"n":8,"o":3.73,"t":"2026-10-19T15:50:00Z","v":3075,"vw":3.720333},{"c":3.69,"h":3.69,"l":3.67,"n":20,"o":3.69,"t":"2026-10-19T15:55:00Z","v":7773,"vw":3.675373},{"c":3.685,"h":3.695,"l":3.66,"n":39,"o":3.69,"t":"2026-10-19T16:00:00Z","v":2173,"vw":3.681247},{"c":3.705,"h":3.72,"l":3.685,"n":13,"o":3.685,"t":"2026-10-19T16:05:00Z","v":3677,"vw":3.704722},{"c":3.705,"h":3.705,"l":3.705,"n":2,"o":3.705,"t":"2026-10-19T16:15:00Z","v":200,"vw":3.705},{"c":3.7,"h":3.705,"l":3.67,"n":8,"o":3.705,"t":"2026-10-19T16:20:00Z","v":2700,"vw":3.701667},{"c":3.695,"h":3.7,"l":3.695,"n":5,"o":3.7,"t":"2026-10-19T16:25:00Z","v":6209,"vw":3.699032},{"c":3.695,"h":3.73,"l":3.695,"n":10,"o":3.73,"t":"2026-10-19T16:30:00Z","v":2216,"vw":3.696591},{"c":3.6678,"h":3.6678,"l":3.66,"n":3,"o":3.66,"t":"2026-10-19T16:35:00Z","v":595,"vw":3.661431},{"c":3.68,"h":3.695,"l":3.6601,"n":7,"o":3.6601,"t":"2026-10-19T16:40:00Z","v":999,"vw":3.679222},{"c":3.675,"h":3.68,"l":3.66,"n":11,"o":3.68,"t":"2026-10-19T16:45:00Z","v":956,"vw":3.672857},{"c":3.675,"h":3.675,"l":3.675,"n":1,"o":3.675,"t":"2026-10-19T16:50:00Z","v":200,"vw":3.675},{"c":3.7,"h":3.7,"l":3.675,"n":20,"o":3.675,"t":"2026-10-19T16:55:00Z","v":2015,"vw":3.687506},{"c":3.69,"h":3.7199,"l":3.69,"n":12,"o":3.7199,"t":"2026-10-19T17:00:00Z","v":7126,"vw":3.701952},{"c":3.69,"h":3.69,"l":3.6626,"n":32,"o":3.69,"t":"2026-10-19T17:05:00Z","v":3006,"vw":3.681161},{"c":3.68,"h":3.69,"l":3.68,"n":9,"o":3.69,"t":"2026-10-19T17:10:00Z","v":3501,"vw":3.689708},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-19T17:15:00Z","v":405,"vw":3.68},{"c":3.65,"h":3.68,"l":3.64,"n":101,"o":3.68,"t":"2026-10-19T17:20:00Z","v":14338,"vw":3.662709},{"c":3.71,"h":3.71,"l":3.66,"n":66,"o":3.68,"t":"2026-10-19T17:25:00Z","v":8808,"vw":3.678857},{"c":3.73,"h":3.73,"l":3.73,"n":28,"o":3.73,"t":"2026-10-19T17:30:00Z","v":11010,"vw":3.73},{"c":3.72,"h":3.72,"l":3.715,"n":16,"o":3.715,"t":"2026-10-19T17:35:00Z","v":788,"vw":3.719},{"c":3.725,"h":3.725,"l":3.715,"n":18,"o":3.715,"t":"2026-10-19T17:40:00Z","v":1361,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":8,"o":3.72,"t":"2026-10-19T17:45:00Z","v":800,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":7,"o":3.72,"t":"2026-10-19T17:50:00Z","v":528,"vw":3.72},{"c":3.71,"h":3.72,"l":3.71,"n":3,"o":3.72,"t":"2026-10-19T17:55:00Z","v":5200,"vw":3.719615},{"c":3.74,"h":3.74,"l":3.705,"n":89,"o":3.71,"t":"2026-10-19T18:00:00Z","v":14456,"vw":3.720739},{"c":3.765,"h":3.765,"l":3.745,"n":51,"o":3.745,"t":"2026-10-19T18:05:00Z","v":2595,"vw":3.753193},{"c":3.7985,"h":3.8,"l":3.765,"n":15,"o":3.765,"t":"2026-10-19T18:10:00Z","v":3022,"vw":3.785167},{"c":3.805,"h":3.805,"l":3.8,"n":5,"o":3.8,"t":"2026-10-19T18:20:00Z","v":427,"vw":3.8025},{"c":3.79,"h":3.82,"l":3.79,"n":10,"o":3.82,"t":"2026-10-19T18:30:00Z","v":1374,"vw":3.8075},{"c":3.77,"h":3.78,"l":3.77,"n":9,"o":3.78,"t":"2026-10-19T18:35:00Z","v":714,"vw":3.771667},{"c":3.755,"h":3.76,"l":3.755,"n":34,"o":3.76,"t":"2026-10-19T18:40:00Z","v":1950,"vw":3.755938},{"c":3.76,"h":3.76,"l":3.755,"n":15,"o":3.755,"t":"2026-10-19T18:45:00Z","v":335,"vw":3.7575},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-19T18:50:00Z","v":1050,"vw":3.76},{"c":3.76,"h":3.76,"l":3.75,"n":14,"o":3.76,"t":"2026-10-19T18:55:00Z","v":1074,"vw":3.757513},{"c":3.73,"h":3.742,"l":3.73,"n":10,"o":3.742,"t":"2026-10-19T19:00:00Z","v":2550,"vw":3.734882},{"c":3.75,"h":3.75,"l":3.735,"n":14,"o":3.735,"t":"2026-10-19T19:05:00Z","v":3024,"vw":3.740554},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-10-19T19:10:00Z","v":254,"vw":3.74},{"c":3.745,"h":3.745,"l":3.745,"n":1,"o":3.745,"t":"2026-10-19T19:15:00Z","v":200,"vw":3.745},{"c":3.7493,"h":3.7493,"l":3.73,"n":13,"o":3.74,"t":"2026-10-19T19:20:00Z","v":1050,"vw":3.739819},{"c":3.7499,"h":3.7499,"l":3.7499,"n":2,"o":3.7499,"t":"2026-10-19T19:25:00Z","v":1003,"vw":3.7499},{"c":3.745,"h":3.75,"l":3.74,"n":10,"o":3.74,"t":"2026-10-19T19:30:00Z","v":1038,"vw":3.74375},{"c":3.73,"h":3.73,"l":3.73,"n":15,"o":3.73,"t":"2026-10-19T19:35:00Z","v":5860,"vw":3.73},{"c":3.72,"h":3.72,"l":3.715,"n":21,"o":3.72,"t":"2026-10-19T19:40:00Z","v":1808,"vw":3.717698},{"c":3.705,"h":3.71,"l":3.695,"n":25,"o":3.71,"t":"2026-10-19T19:45:00Z","v":7169,"vw":3.707781},{"c":3.69,"h":3.7,"l":3.69,"n":20,"o":3.7,"t":"2026-10-19T19:50:00Z","v":5454,"vw":3.693131},{"c":3.695,"h":3.7,"l":3.68,"n":103,"o":3.69,"t":"2026-10-19T19:55:00Z","v":14116,"vw":3.68972},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-10-19T20:00:00Z","v":935,"vw":3.69},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-19T22:15:00Z","v":100,"vw":3.75},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-20T12:40:00Z","v":8024,"vw":3.76},{"c":3.849,"h":3.849,"l":3.76,"n":2,"o":3.76,"t":"2026-10-20T12:55:00Z","v":2000,"vw":3.8045},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-20T13:00:00Z","v":4264,"vw":3.76},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-20T13:30:00Z","v":260,"vw":3.72},{"c":3.68,"h":3.755,"l":3.67,"n":22,"o":3.755,"t":"2026-10-20T13:40:00Z","v":5342,"vw":3.716413},{"c":3.715,"h":3.7499,"l":3.71,"n":7,"o":3.71,"t":"2026-10-20T13:50:00Z","v":1139,"vw":3.741833},{"c":3.7,"h":3.72,"l":3.69,"n":37,"o":3.72,"t":"2026-10-20T14:05:00Z","v":3316,"vw":3.702076},{"c":3.66,"h":3.71,"l":3.66,"n":51,"o":3.71,"t":"2026-10-20T14:15:00Z","v":1605,"vw":3.689187},{"c":3.635,"h":3.65,"l":3.625,"n":14,"o":3.625,"t":"2026-10-20T14:25:00Z","v":1857,"vw":3.631765},{"c":3.62,"h":3.66,"l":3.61,"n":34,"o":3.6599,"t":"2026-10-20T14:30:00Z","v":4583,"vw":3.63843},{"c":3.59,"h":3.61,"l":3.59,"n":21,"o":3.61,"t":"2026-10-20T14:35:00Z","v":2042,"vw":3.600591},{"c":3.5649,"h":3.59,"l":3.53,"n":15,"o":3.59,"t":"2026-10-20T14:40:00Z","v":2826,"vw":3.543473},{"c":3.555,"h":3.555,"l":3.555,"n":1,"o":3.555,"t":"2026-10-20T14:45:00Z","v":700,"vw":3.555},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T14:50:00Z","v":200,"vw":3.54},{"c":3.565,"h":3.58,"l":3.555,"n":15,"o":3.555,"t":"2026-10-20T15:00:00Z","v":1385,"vw":3.569231},{"c":3.56,"h":3.56,"l":3.56,"n":8,"o":3.56,"t":"2026-10-20T15:05:00Z","v":600,"vw":3.56},{"c":3.5401,"h":3.56,"l":3.5401,"n":4,"o":3.56,"t":"2026-10-20T15:10:00Z","v":1798,"vw":3.545876},{"c":3.57,"h":3.58,"l":3.565,"n":35,"o":3.58,"t":"2026-10-20T15:20:00Z","v":2641,"vw":3.576452},{"c":3.575,"h":3.575,"l":3.575,"n":1,"o":3.575,"t":"2026-10-20T15:35:00Z","v":1200,"vw":3.575},{"c":3.51,"h":3.56,"l":3.51,"n":27,"o":3.56,"t":"2026-10-20T15:45:00Z","v":4980,"vw":3.542684},{"c":3.515,"h":3.515,"l":3.515,"n":6,"o":3.515,"t":"2026-10-20T15:50:00Z","v":432,"vw":3.515},{"c":3.53,"h":3.53,"l":3.515,"n":15,"o":3.515,"t":"2026-10-20T15:55:00Z","v":1115,"vw":3.52375},{"c":3.53,"h":3.54,"l":3.5195,"n":19,"o":3.525,"t":"2026-10-20T16:00:00Z","v":6983,"vw":3.537963},{"c":3.52,"h":3.53,"l":3.52,"n":4,"o":3.53,"t":"2026-10-20T16:05:00Z","v":302,"vw":3.526667},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-20T16:10:00Z","v":301,"vw":3.52},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-20T16:15:00Z","v":255,"vw":3.51},{"c":3.5,"h":3.51,"l":3.5,"n":27,"o":3.51,"t":"2026-10-20T16:20:00Z","v":11943,"vw":3.500377},{"c":3.5,"h":3.5,"l":3.5,"n":20,"o":3.5,"t":"2026-10-20T16:25:00Z","v":2007,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":11,"o":3.5,"t":"2026-10-20T16:30:00Z","v":944,"vw":3.5},{"c":3.5,"h":3.505,"l":3.5,"n":19,"o":3.505,"t":"2026-10-20T16:35:00Z","v":3907,"vw":3.502759},{"c":3.4948,"h":3.5001,"l":3.44,"n":210,"o":3.5,"t":"2026-10-20T16:40:00Z","v":43866,"vw":3.474735},{"c":3.455,"h":3.455,"l":3.44,"n":10,"o":3.455,"t":"2026-10-20T16:45:00Z","v":1311,"vw":3.449231},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-20T16:50:00Z","v":400,"vw":3.46},{"c":3.4401,"h":3.46,"l":3.4401,"n":5,"o":3.46,"t":"2026-10-20T16:55:00Z","v":1018,"vw":3.445976},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-10-20T17:00:00Z","v":300,"vw":3.47},{"c":3.42,"h":3.465,"l":3.41,"n":30,"o":3.465,"t":"2026-10-20T17:15:00Z","v":3675,"vw":3.439388},{"c":3.435,"h":3.435,"l":3.4101,"n":3,"o":3.4101,"t":"2026-10-20T17:20:00Z","v":1190,"vw":3.413024},{"c":3.405,"h":3.405,"l":3.405,"n":3,"o":3.405,"t":"2026-10-20T17:25:00Z","v":300,"vw":3.405},{"c":3.405,"h":3.405,"l":3.385,"n":19,"o":3.4,"t":"2026-10-20T17:30:00Z","v":2112,"vw":3.394905},{"c":3.39,"h":3.4299,"l":3.39,"n":15,"o":3.39,"t":"2026-10-20T17:35:00Z","v":2120,"vw":3.399124},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-20T17:40:00Z","v":200,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":8,"o":3.39,"t":"2026-10-20T17:50:00Z","v":376,"vw":3.39},{"c":3.37,"h":3.39,"l":3.35,"n":34,"o":3.385,"t":"2026-10-20T17:55:00Z","v":8824,"vw":3.372189},{"c":3.3501,"h":3.37,"l":3.35,"n":35,"o":3.37,"t":"2026-10-20T18:00:00Z","v":1319,"vw":3.351855},{"c":3.37,"h":3.37,"l":3.35,"n":23,"o":3.35,"t":"2026-10-20T18:05:00Z","v":4077,"vw":3.355396},{"c":3.375,"h":3.375,"l":3.375,"n":2,"o":3.375,"t":"2026-10-20T18:10:00Z","v":202,"vw":3.375},{"c":3.375,"h":3.38,"l":3.37,"n":49,"o":3.37,"t":"2026-10-20T18:15:00Z","v":2233,"vw":3.376424},{"c":3.375,"h":3.39,"l":3.375,"n":10,"o":3.3899,"t":"2026-10-20T18:20:00Z","v":3524,"vw":3.388126},{"c":3.3866,"h":3.3866,"l":3.3723,"n":2,"o":3.3723,"t":"2026-10-20T18:25:00Z","v":400,"vw":3.37945},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-10-20T18:35:00Z","v":700,"vw":3.375},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-10-20T18:40:00Z","v":178,"vw":3.36},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-10-20T18:45:00Z","v":100,"vw":3.375},{"c":3.38,"h":3.3899,"l":3.375,"n":19,"o":3.3899,"t":"2026-10-20T18:50:00Z","v":2475,"vw":3.381086},{"c":3.3852,"h":3.3852,"l":3.36,"n":28,"o":3.36,"t":"2026-10-20T19:05:00Z","v":9703,"vw":3.363525},{"c":3.39,"h":3.4,"l":3.38,"n":23,"o":3.38,"t":"2026-10-20T19:10:00Z","v":2623,"vw":3.396154},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-20T19:15:00Z","v":375,"vw":3.39},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-20T19:20:00Z","v":120,"vw":3.41},{"c":3.45,"h":3.45,"l":3.4064,"n":51,"o":3.41,"t":"2026-10-20T19:25:00Z","v":7099,"vw":3.417459},{"c":3.46,"h":3.46,"l":3.43,"n":37,"o":3.45,"t":"2026-10-20T19:30:00Z","v":3259,"vw":3.446602},{"c":3.47,"h":3.47,"l":3.45,"n":43,"o":3.45,"t":"2026-10-20T19:35:00Z","v":5230,"vw":3.46272},{"c":3.49,"h":3.49,"l":3.47,"n":16,"o":3.49,"t":"2026-10-20T19:40:00Z","v":2245,"vw":3.485455},{"c":3.46,"h":3.46,"l":3.455,"n":20,"o":3.455,"t":"2026-10-20T19:45:00Z","v":2868,"vw":3.457544},{"c":3.505,"h":3.505,"l":3.47,"n":36,"o":3.47,"t":"2026-10-20T19:50:00Z","v":4486,"vw":3.492755},{"c":3.465,"h":3.51,"l":3.44,"n":54,"o":3.505,"t":"2026-10-20T19:55:00Z","v":10630,"vw":3.498085},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-20T20:00:00Z","v":4747,"vw":3.47},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-20T23:30:00Z","v":222,"vw":3.36},{"c":3.45,"h":3.45,"l":3.45,"n":6,"o":3.45,"t":"2026-10-21T13:30:00Z","v":451,"vw":3.45},{"c":3.515,"h":3.515,"l":3.515,"n":1,"o":3.515,"t":"2026-10-21T13:35:00Z","v":300,"vw":3.515},{"c":3.4349,"h":3.515,"l":3.4349,"n":3,"o":3.515,"t":"2026-10-21T13:40:00Z","v":815,"vw":3.463122},{"c":3.42,"h":3.45,"l":3.41,"n":91,"o":3.41,"t":"2026-10-21T13:55:00Z","v":12795,"vw":3.428974},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-21T14:00:00Z","v":101,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-21T14:05:00Z","v":100,"vw":3.42},{"c":3.4699,"h":3.4699,"l":3.4,"n":2,"o":3.4,"t":"2026-10-21T14:10:00Z","v":1500,"vw":3.4233},{"c":3.4,"h":3.4,"l":3.4,"n":7,"o":3.4,"t":"2026-10-21T14:15:00Z","v":517,"vw":3.4},{"c":3.41,"h":3.41,"l":3.3701,"n":21,"o":3.38,"t":"2026-10-21T14:20:00Z","v":4600,"vw":3.377316},{"c":3.37,"h":3.385,"l":3.37,"n":39,"o":3.385,"t":"2026-10-21T14:30:00Z","v":13532,"vw":3.378586},{"c":3.36,"h":3.375,"l":3.35,"n":10,"o":3.3511,"t":"2026-10-21T14:35:00Z","v":3712,"vw":3.36743},{"c":3.384,"h":3.395,"l":3.36,"n":32,"o":3.36,"t":"2026-10-21T14:40:00Z","v":5326,"vw":3.385884},{"c":3.375,"h":3.3825,"l":3.36,"n":26,"o":3.38,"t":"2026-10-21T14:45:00Z","v":2100,"vw":3.371519},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-10-21T14:55:00Z","v":1202,"vw":3.375},{"c":3.36,"h":3.365,"l":3.36,"n":9,"o":3.36,"t":"2026-10-21T15:05:00Z","v":1590,"vw":3.360667},{"c":3.365,"h":3.365,"l":3.36,"n":9,"o":3.365,"t":"2026-10-21T15:10:00Z","v":912,"vw":3.363059},{"c":3.365,"h":3.365,"l":3.35,"n":79,"o":3.36,"t":"2026-10-21T15:15:00Z","v":4176,"vw":3.359244},{"c":3.355,"h":3.365,"l":3.355,"n":8,"o":3.365,"t":"2026-10-21T15:20:00Z","v":1000,"vw":3.359485},{"c":3.33,"h":3.36,"l":3.33,"n":35,"o":3.36,"t":"2026-10-21T15:25:00Z","v":4392,"vw":3.347622},{"c":3.323,"h":3.33,"l":3.322,"n":99,"o":3.322,"t":"2026-10-21T15:30:00Z","v":11095,"vw":3.329217},{"c":3.36,"h":3.365,"l":3.33,"n":14,"o":3.33,"t":"2026-10-21T15:35:00Z","v":2586,"vw":3.3445},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-21T15:45:00Z","v":100,"vw":3.36},{"c":3.345,"h":3.345,"l":3.345,"n":3,"o":3.345,"t":"2026-10-21T16:00:00Z","v":604,"vw":3.345},{"c":3.33,"h":3.3301,"l":3.33,"n":10,"o":3.33,"t":"2026-10-21T16:05:00Z","v":1500,"vw":3.330067},{"c":3.33,"h":3.3301,"l":3.33,"n":9,"o":3.33,"t":"2026-10-21T16:10:00Z","v":615,"vw":3.33004},{"c":3.33,"h":3.33,"l":3.32,"n":19,"o":3.33,"t":"2026-10-21T16:30:00Z","v":2868,"vw":3.328289},{"c":3.335,"h":3.335,"l":3.32,"n":12,"o":3.33,"t":"2026-10-21T16:35:00Z","v":2884,"vw":3.327586},{"c":3.35,"h":3.35,"l":3.335,"n":2,"o":3.335,"t":"2026-10-21T16:40:00Z","v":200,"vw":3.3425},{"c":3.35,"h":3.35,"l":3.335,"n":2,"o":3.335,"t":"2026-10-21T16:50:00Z","v":2350,"vw":3.335638},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-10-21T16:55:00Z","v":159,"vw":3.34},{"c":3.33,"h":3.3323,"l":3.32,"n":18,"o":3.3323,"t":"2026-10-21T17:00:00Z","v":2434,"vw":3.32588},{"c":3.355,"h":3.355,"l":3.34,"n":8,"o":3.34,"t":"2026-10-21T17:05:00Z","v":615,"vw":3.349},{"c":3.35,"h":3.35,"l":3.35,"n":7,"o":3.35,"t":"2026-10-21T17:20:00Z","v":307,"vw":3.35},{"c":3.345,"h":3.345,"l":3.345,"n":1,"o":3.345,"t":"2026-10-21T17:35:00Z","v":100,"vw":3.345},{"c":3.345,"h":3.345,"l":3.345,"n":11,"o":3.345,"t":"2026-10-21T17:40:00Z","v":474,"vw":3.345},{"c":3.345,"h":3.345,"l":3.345,"n":4,"o":3.345,"t":"2026-10-21T17:45:00Z","v":1013,"vw":3.345},{"c":3.36,"h":3.36,"l":3.345,"n":8,"o":3.345,"t":"2026-10-21T17:50:00Z","v":806,"vw":3.357857},{"c":3.35,"h":3.37,"l":3.34,"n":12,"o":3.36,"t":"2026-10-21T17:55:00Z","v":1935,"vw":3.363439},{"c":3.34,"h":3.35,"l":3.34,"n":12,"o":3.35,"t":"2026-10-21T18:00:00Z","v":1919,"vw":3.346667},{"c":3.335,"h":3.35,"l":3.32,"n":9,"o":3.35,"t":"2026-10-21T18:05:00Z","v":708,"vw":3.343571},{"c":3.33,"h":3.33,"l":3.32,"n":9,"o":3.32,"t":"2026-10-21T18:10:00Z","v":633,"vw":3.321799},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-21T18:15:00Z","v":100,"vw":3.33},{"c":3.34,"h":3.34,"l":3.32,"n":32,"o":3.32,"t":"2026-10-21T18:25:00Z","v":4344,"vw":3.333595},{"c":3.365,"h":3.365,"l":3.35,"n":15,"o":3.35,"t":"2026-10-21T18:35:00Z","v":2254,"vw":3.351904},{"c":3.36,"h":3.365,"l":3.36,"n":12,"o":3.365,"t":"2026-10-21T18:50:00Z","v":1199,"vw":3.360455},{"c":3.35,"h":3.36,"l":3.35,"n":12,"o":3.36,"t":"2026-10-21T18:55:00Z","v":1827,"vw":3.3575},{"c":3.36,"h":3.36,"l":3.34,"n":35,"o":3.35,"t":"2026-10-21T19:10:00Z","v":2502,"vw":3.347453},{"c":3.36,"h":3.3799,"l":3.36,"n":13,"o":3.3799,"t":"2026-10-21T19:20:00Z","v":3026,"vw":3.373079},{"c":3.3779,"h":3.3779,"l":3.3779,"n":2,"o":3.3779,"t":"2026-10-21T19:25:00Z","v":110,"vw":3.3779},{"c":3.37,"h":3.37,"l":3.36,"n":15,"o":3.36,"t":"2026-10-21T19:30:00Z","v":1228,"vw":3.363597},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-10-21T19:35:00Z","v":660,"vw":3.37},{"c":3.385,"h":3.4,"l":3.37,"n":38,"o":3.37,"t":"2026-10-21T19:40:00Z","v":8131,"vw":3.39463},{"c":3.37,"h":3.42,"l":3.37,"n":42,"o":3.4,"t":"2026-10-21T19:45:00Z","v":2376,"vw":3.401398},{"c":3.35,"h":3.35,"l":3.35,"n":6,"o":3.35,"t":"2026-10-21T19:50:00Z","v":331,"vw":3.35},{"c":3.4,"h":3.42,"l":3.35,"n":540,"o":3.35,"t":"2026-10-21T19:55:00Z","v":32042,"vw":3.392129},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-10-21T20:00:00Z","v":10124,"vw":3.39},{"c":3.64,"h":3.64,"l":3.64,"n":7,"o":3.64,"t":"2026-10-21T21:35:00Z","v":307,"vw":3.64},{"c":3.6,"h":3.64,"l":3.6,"n":7,"o":3.64,"t":"2026-10-21T21:55:00Z","v":409,"vw":3.627013},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-22T10:25:00Z","v":169,"vw":3.52},{"c":3.2735,"h":3.465,"l":3.2735,"n":11,"o":3.42,"t":"2026-10-22T13:30:00Z","v":2543,"vw":3.316606},{"c":3.4557,"h":3.4557,"l":3.4557,"n":1,"o":3.4557,"t":"2026-10-22T13:40:00Z","v":200,"vw":3.4557},{"c":3.49,"h":3.49,"l":3.49,"n":24,"o":3.49,"t":"2026-10-22T14:00:00Z","v":3636,"vw":3.49},{"c":3.3235,"h":3.3235,"l":3.3235,"n":2,"o":3.3235,"t":"2026-10-22T14:05:00Z","v":1005,"vw":3.3235},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-22T14:10:00Z","v":199,"vw":3.49},{"c":3.3801,"h":3.3801,"l":3.3801,"n":1,"o":3.3801,"t":"2026-10-22T14:20:00Z","v":152,"vw":3.3801},{"c":3.39,"h":3.39,"l":3.39,"n":7,"o":3.39,"t":"2026-10-22T14:25:00Z","v":664,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":11,"o":3.3801,"t":"2026-10-22T14:55:00Z","v":5089,"vw":3.380291},{"c":3.3201,"h":3.3999,"l":3.3201,"n":20,"o":3.3999,"t":"2026-10-22T15:15:00Z","v":6469,"vw":3.339542},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-10-22T15:20:00Z","v":341,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-22T15:25:00Z","v":100,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-22T15:30:00Z","v":100,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-22T15:40:00Z","v":500,"vw":3.35},{"c":3.33,"h":3.34,"l":3.32,"n":20,"o":3.3201,"t":"2026-10-22T15:45:00Z","v":7093,"vw":3.32122},{"c":3.3114,"h":3.33,"l":3.3104,"n":21,"o":3.33,"t":"2026-10-22T15:50:00Z","v":2407,"vw":3.321704},{"c":3.35,"h":3.35,"l":3.33,"n":3,"o":3.33,"t":"2026-10-22T15:55:00Z","v":256,"vw":3.34},{"c":3.365,"h":3.4,"l":3.3499,"n":28,"o":3.35,"t":"2026-10-22T16:00:00Z","v":5613,"vw":3.381473},{"c":3.4,"h":3.415,"l":3.4,"n":3,"o":3.4,"t":"2026-10-22T16:05:00Z","v":300,"vw":3.405},{"c":3.389,"h":3.4,"l":3.389,"n":3,"o":3.4,"t":"2026-10-22T16:10:00Z","v":700,"vw":3.392143},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-22T16:15:00Z","v":100,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-22T16:20:00Z","v":100,"vw":3.4},{"c":3.396,"h":3.396,"l":3.396,"n":1,"o":3.396,"t":"2026-10-22T16:25:00Z","v":500,"vw":3.396},{"c":3.4,"h":3.4,"l":3.37,"n":3,"o":3.4,"t":"2026-10-22T16:30:00Z","v":2200,"vw":3.372727},{"c":3.37,"h":3.4,"l":3.37,"n":4,"o":3.4,"t":"2026-10-22T16:35:00Z","v":257,"vw":3.385},{"c":3.37,"h":3.4,"l":3.37,"n":9,"o":3.4,"t":"2026-10-22T16:40:00Z","v":1011,"vw":3.373261},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-22T16:45:00Z","v":500,"vw":3.37},{"c":3.4,"h":3.4,"l":3.37,"n":7,"o":3.4,"t":"2026-10-22T16:50:00Z","v":446,"vw":3.385},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-22T17:10:00Z","v":356,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-22T17:15:00Z","v":100,"vw":3.37},{"c":3.32,"h":3.3656,"l":3.32,"n":4,"o":3.3656,"t":"2026-10-22T17:20:00Z","v":828,"vw":3.347975},{"c":3.32,"h":3.33,"l":3.32,"n":2,"o":3.33,"t":"2026-10-22T17:35:00Z","v":900,"vw":3.325556},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-10-22T17:40:00Z","v":400,"vw":3.34},{"c":3.37,"h":3.37,"l":3.33,"n":3,"o":3.33,"t":"2026-10-22T17:55:00Z","v":1900,"vw":3.346842},{"c":3.3663,"h":3.3663,"l":3.3663,"n":1,"o":3.3663,"t":"2026-10-22T18:05:00Z","v":500,"vw":3.3663},{"c":3.39,"h":3.39,"l":3.37,"n":10,"o":3.38,"t":"2026-10-22T18:10:00Z","v":1618,"vw":3.377},{"c":3.435,"h":3.435,"l":3.365,"n":31,"o":3.365,"t":"2026-10-22T18:15:00Z","v":4469,"vw":3.406741},{"c":3.435,"h":3.435,"l":3.435,"n":2,"o":3.435,"t":"2026-10-22T18:20:00Z","v":400,"vw":3.435},{"c":3.415,"h":3.42,"l":3.4,"n":21,"o":3.4,"t":"2026-10-22T18:25:00Z","v":1799,"vw":3.40826},{"c":3.39,"h":3.415,"l":3.39,"n":11,"o":3.415,"t":"2026-10-22T18:30:00Z","v":2387,"vw":3.391912},{"c":3.44,"h":3.45,"l":3.42,"n":15,"o":3.42,"t":"2026-10-22T18:35:00Z","v":2000,"vw":3.445589},{"c":3.46,"h":3.48,"l":3.45,"n":16,"o":3.46,"t":"2026-10-22T18:40:00Z","v":4400,"vw":3.462091},{"c":3.46,"h":3.46,"l":3.44,"n":16,"o":3.4409,"t":"2026-10-22T18:50:00Z","v":8150,"vw":3.441617},{"c":3.44,"h":3.44,"l":3.44,"n":5,"o":3.44,"t":"2026-10-22T18:55:00Z","v":500,"vw":3.44},{"c":3.43,"h":3.43,"l":3.41,"n":44,"o":3.43,"t":"2026-10-22T19:00:00Z","v":8829,"vw":3.41919},{"c":3.42,"h":3.42,"l":3.41,"n":5,"o":3.42,"t":"2026-10-22T19:05:00Z","v":1400,"vw":3.416786},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-22T19:10:00Z","v":400,"vw":3.41},{"c":3.4,"h":3.42,"l":3.39,"n":12,"o":3.41,"t":"2026-10-22T19:25:00Z","v":2628,"vw":3.406346},{"c":3.36,"h":3.41,"l":3.36,"n":42,"o":3.41,"t":"2026-10-22T19:30:00Z","v":15859,"vw":3.383882},{"c":3.38,"h":3.38,"l":3.35,"n":13,"o":3.365,"t":"2026-10-22T19:35:00Z","v":1236,"vw":3.358524},{"c":3.365,"h":3.365,"l":3.365,"n":5,"o":3.365,"t":"2026-10-22T19:40:00Z","v":850,"vw":3.365},{"c":3.355,"h":3.37,"l":3.35,"n":24,"o":3.35,"t":"2026-10-22T19:45:00Z","v":3637,"vw":3.360804},{"c":3.395,"h":3.395,"l":3.37,"n":8,"o":3.37,"t":"2026-10-22T19:50:00Z","v":919,"vw":3.389444},{"c":3.375,"h":3.39,"l":3.35,"n":53,"o":3.375,"t":"2026-10-22T19:55:00Z","v":3732,"vw":3.376945},{"c":3.32,"h":3.37,"l":3.32,"n":6,"o":3.37,"t":"2026-10-22T20:00:00Z","v":3629,"vw":3.364844}],"history":[{"c":3.93,"h":4.04,"l":3.87,"n":555,"o":3.98,"t":"2024-10-21T04:00:00Z","v":154847,"vw":3.940398},{"c":3.93,"h":4.02,"l":3.91,"n":358,"o":3.92,"t":"2024-10-22T04:00:00Z","v":100383,"vw":3.951851},{"c":4.09,"h":4.12,"l":3.84,"n":893,"o":3.84,"t":"2024-10-23T04:00:00Z","v":293017,"vw":4.012808},{"c":4.22,"h":4.24,"l":4.0041,"n":738,"o":4.1,"t":"2024-10-24T04:00:00Z","v":134919,"vw":4.124267},{"c":4.18,"h":4.2602,"l":4.15,"n":690,"o":4.2,"t":"2024-10-25T04:00:00Z","v":126456,"vw":4.208587},{"c":4.15,"h":4.17,"l":4.07,"n":538,"o":4.07,"t":"2024-10-28T04:00:00Z","v":97462,"vw":4.140893},{"c":4.05,"h":4.1672,"l":3.98,"n":925,"o":4.16,"t":"2024-10-29T04:00:00Z","v":253768,"vw":4.05855},{"c":4.07,"h":4.17,"l":4.02,"n":690,"o":4.02,"t":"2024-10-30T04:00:00Z","v":87110,"vw":4.084509},{"c":4.01,"h":4.06,"l":3.99,"n":448,"o":4,"t":"2024-10-31T04:00:00Z","v":79468,"vw":4.013508},{"c":3.91,"h":4.025,"l":3.85,"n":1466,"o":4.02,"t":"2024-11-01T04:00:00Z","v":212208,"vw":3.902277},{"c":3.88,"h":4,"l":3.8568,"n":717,"o":3.87,"t":"2024-11-04T05:00:00Z","v":146623,"vw":3.942368},{"c":3.79,"h":3.9899,"l":3.78,"n":835,"o":3.93,"t":"2024-11-05T05:00:00Z","v":144920,"vw":3.861962},{"c":4.03,"h":4.03,"l":3.74,"n":1663,"o":3.85,"t":"2024-11-06T05:00:00Z","v":314527,"vw":3.868225},{"c":3.95,"h":4.07,"l":3.88,"n":865,"o":4.03,"t":"2024-11-07T05:00:00Z","v":195536,"vw":3.950303},{"c":4.02,"h":4.04,"l":3.95,"n":931,"o":3.95,"t":"2024-11-08T05:00:00Z","v":139339,"vw":3.995564},{"c":4.02,"h":4.08,"l":3.93,"n":995,"o":3.97,"t":"2024-11-11T05:00:00Z","v":205411,"vw":4.001591},{"c":4.01,"h":4.05,"l":3.935,"n":718,"o":4.02,"t":"2024-11-12T05:00:00Z","v":206500,"vw":3.98281},{"c":3.89,"h":3.99,"l":3.88,"n":958,"o":3.9,"t":"2024-11-13T05:00:00Z","v":168135,"vw":3.931013},{"c":4,"h":4,"l":3.89,"n":621,"o":3.89,"t":"2024-11-14T05:00:00Z","v":116627,"vw":3.969113},{"c":3.89,"h":4.02,"l":3.83,"n":962,"o":3.97,"t":"2024-11-15T05:00:00Z","v":141005,"vw":3.915539},{"c":3.81,"h":3.99,"l":3.78,"n":1285,"o":3.93,"t":"2024-11-18T05:00:00Z","v":257604,"vw":3.872492},{"c":3.77,"h":3.86,"l":3.72,"n":1074,"o":3.79,"t":"2024-11-19T05:00:00Z","v":164824,"vw":3.788579},{"c":3.83,"h":3.96,"l":3.7101,"n":1379,"o":3.76,"t":"2024-11-20T05:00:00Z","v":258083,"vw":3.857578},{"c":4.04,"h":4.0628,"l":3.87,"n":1617,"o":3.89,"t":"2024-11-21T05:00:00Z","v":337867,"vw":3.989877},{"c":4.1,"h":4.19,"l":3.99,"n":1324,"o":4,"t":"2024-11-22T05:00:00Z","v":296182,"vw":4.100398},{"c":4.06,"h":4.19,"l":4.0201,"n":1279,"o":4.1,"t":"2024-11-25T05:00:00Z","v":278468,"vw":4.098941},{"c":4.09,"h":4.13,"l":4.04,"n":505,"o":4.04,"t":"2024-11-26T05:00:00Z","v":114965,"vw":4.079738},{"c":4.51,"h":4.59,"l":4.12,"n":2418,"o":4.12,"t":"2024-11-27T05:00:00Z","v":652689,"vw":4.38303},{"c":4.47,"h":4.75,"l":4.47,"n":1440,"o":4.49,"t":"2024-11-29T05:00:00Z","v":289447,"vw":4.639607},{"c":4.36,"h":4.49,"l":4.23,"n":963,"o":4.46,"t":"2024-12-02T05:00:00Z","v":178218,"vw":4.329553},{"c":4.33,"h":4.38,"l":4.275,"n":855,"o":4.3,"t":"2024-12-03T05:00:00Z","v":165508,"vw":4.313075},{"c":4.13,"h":4.33,"l":4.09,"n":902,"o":4.3,"t":"2024-12-04T05:00:00Z","v":154646,"vw":4.152177},{"c":4.11,"h":4.18,"l":4.06,"n":689,"o":4.09,"t":"2024-12-05T05:00:00Z","v":134093,"vw":4.115938},{"c":4.07,"h":4.1,"l":4.02,"n":1083,"o":4.09,"t":"2024-12-06T05:00:00Z","v":173484,"vw":4.062716},{"c":4.02,"h":4.15,"l":4,"n":1271,"o":4.06,"t":"2024-12-09T05:00:00Z","v":192783,"vw":4.057999},{"c":4.05,"h":4.11,"l":3.99,"n":914,"o":3.99,"t":"2024-12-10T05:00:00Z","v":153240,"vw":4.0557},{"c":4.24,"h":4.37,"l":4.03,"n":1501,"o":4.05,"t":"2024-12-11T05:00:00Z","v":294502,"vw":4.211951},{"c":4.14,"h":4.23,"l":4.11,"n":1263,"o":4.23,"t":"2024-12-12T05:00:00Z","v":195016,"vw":4.157287},{"c":4.22,"h":4.25,"l":4.06,"n":1055,"o":4.06,"t":"2024-12-13T05:00:00Z","v":168700,"vw":4.154997},{"c":4.26,"h":4.31,"l":4.17,"n":1340,"o":4.17,"t":"2024-12-16T05:00:00Z","v":225606,"vw":4.251256},{"c":4.08,"h":4.26,"l":4.025,"n":1705,"o":4.18,"t":"2024-12-17T05:00:00Z","v":276241,"vw":4.116967},{"c":3.81,"h":4.077,"l":3.78,"n":2045,"o":4.02,"t":"2024-12-18T05:00:00Z","v":439392,"vw":3.93073},{"c":3.9,"h":3.95,"l":3.86,"n":1175,"o":3.89,"t":"2024-12-19T05:00:00Z","v":165937,"vw":3.9096},{"c":3.88,"h":3.99,"l":3.8,"n":1647,"o":3.9,"t":"2024-12-20T05:00:00Z","v":273170,"vw":3.905265},{"c":3.91,"h":3.99,"l":3.84,"n":1415,"o":3.88,"t":"2024-12-23T05:00:00Z","v":255319,"vw":3.925949},{"c":3.83,"h":3.94,"l":3.82,"n":987,"o":3.94,"t":"2024-12-24T05:00:00Z","v":157677,"vw":3.87244},{"c":3.78,"h":3.9,"l":3.76,"n":1830,"o":3.82,"t":"2024-12-26T05:00:00Z","v":339909,"vw":3.837677},{"c":3.66,"h":3.86,"l":3.66,"n":2515,"o":3.76,"t":"2024-12-27T05:00:00Z","v":467105,"vw":3.743217},{"c":3.86,"h":4.02,"l":3.66,"n":2118,"o":3.66,"t":"2024-12-30T05:00:00Z","v":514208,"vw":3.861259},{"c":3.83,"h":3.98,"l":3.79,"n":1911,"o":3.87,"t":"2024-12-31T05:00:00Z","v":453596,"vw":3.879439},{"c":4.16,"h":4.25,"l":3.85,"n":1713,"o":3.86,"t":"2025-01-02T05:00:00Z","v":385434,"vw":4.109719},{"c":4.03,"h":4.143,"l":3.91,"n":1093,"o":4.13,"t":"2025-01-03T05:00:00Z","v":272362,"vw":4.010916},{"c":4.12,"h":4.275,"l":4.1,"n":925,"o":4.1,"t":"2025-01-06T05:00:00Z","v":205914,"vw":4.192871},{"c":4.12,"h":4.18,"l":4.07,"n":720,"o":4.07,"t":"2025-01-07T05:00:00Z","v":132937,"vw":4.142003},{"c":4.2,"h":4.265,"l":4.11,"n":936,"o":4.11,"t":"2025-01-08T05:00:00Z","v":184898,"vw":4.203982},{"c":4.26,"h":4.39,"l":4.18,"n":1971,"o":4.19,"t":"2025-01-10T05:00:00Z","v":328547,"vw":4.271841},{"c":4.48,"h":4.5,"l":4.25,"n":3336,"o":4.28,"t":"2025-01-13T05:00:00Z","v":435500,"vw":4.460492},{"c":4.51,"h":4.56,"l":4.38,"n":1792,"o":4.42,"t":"2025-01-14T05:00:00Z","v":303138,"vw":4.469343},{"c":4.75,"h":4.81,"l":4.355,"n":2760,"o":4.53,"t":"2025-01-15T05:00:00Z","v":525530,"vw":4.609593},{"c":4.55,"h":4.7,"l":4.51,"n":1417,"o":4.7,"t":"2025-01-16T05:00:00Z","v":225893,"vw":4.584799},{"c":4.44,"h":4.5656,"l":4.4119,"n":997,"o":4.56,"t":"2025-01-17T05:00:00Z","v":166232,"vw":4.475189},{"c":4.33,"h":4.4475,"l":4.21,"n":1711,"o":4.32,"t":"2025-01-21T05:00:00Z","v":328536,"vw":4.342105},{"c":4.46,"h":4.5,"l":4.3,"n":1906,"o":4.3,"t":"2025-01-22T05:00:00Z","v":274043,"vw":4.391165},{"c":4.39,"h":4.62,"l":4.37,"n":1006,"o":4.46,"t":"2025-01-23T05:00:00Z","v":178101,"vw":4.456908},{"c":4.35,"h":4.4,"l":4.31,"n":648,"o":4.34,"t":"2025-01-24T05:00:00Z","v":123912,"vw":4.34761},{"c":4.19,"h":4.32,"l":4.12,"n":1448,"o":4.31,"t":"2025-01-27T05:00:00Z","v":297355,"vw":4.186006},{"c":4.24,"h":4.265,"l":4.1401,"n":509,"o":4.21,"t":"2025-01-28T05:00:00Z","v":74454,"vw":4.197077},{"c":4.24,"h":4.295,"l":4.16,"n":631,"o":4.25,"t":"2025-01-29T05:00:00Z","v":116075,"vw":4.199625},{"c":4.21,"h":4.24,"l":4.15,"n":558,"o":4.24,"t":"2025-01-30T05:00:00Z","v":117032,"vw":4.191348},{"c":4.17,"h":4.2045,"l":4.03,"n":1338,"o":4.2,"t":"2025-01-31T05:00:00Z","v":307279,"vw":4.124448},{"c":3.99,"h":4.2,"l":3.99,"n":800,"o":4.14,"t":"2025-02-03T05:00:00Z","v":199559,"vw":4.085978},{"c":4.03,"h":4.08,"l":3.96,"n":891,"o":3.98,"t":"2025-02-04T05:00:00Z","v":153509,"vw":4.019247},{"c":3.9,"h":4.05,"l":3.89,"n":1128,"o":4.01,"t":"2025-02-05T05:00:00Z","v":211449,"vw":3.939178},{"c":3.78,"h":3.941,"l":3.765,"n":986,"o":3.91,"t":"2025-02-06T05:00:00Z","v":206474,"vw":3.850971},{"c":3.94,"h":3.99,"l":3.8,"n":1146,"o":3.8,"t":"2025-02-07T05:00:00Z","v":250908,"vw":3.915114},{"c":4.07,"h":4.0999,"l":3.96,"n":688,"o":3.96,"t":"2025-02-10T05:00:00Z","v":158103,"vw":4.032345},{"c":4.18,"h":4.265,"l":4.08,"n":818,"o":4.08,"t":"2025-02-11T05:00:00Z","v":175233,"vw":4.191493},{"c":4.18,"h":4.2144,"l":4.1224,"n":919,"o":4.14,"t":"2025-02-12T05:00:00Z","v":211695,"vw":4.170047},{"c":4.28,"h":4.41,"l":4.1194,"n":1255,"o":4.12,"t":"2025-02-13T05:00:00Z","v":264784,"vw":4.324211},{"c":4.84,"h":5.02,"l":4.38,"n":4328,"o":4.5,"t":"2025-02-14T05:00:00Z","v":1063736,"vw":4.77347},{"c":4.93,"h":5,"l":4.7228,"n":1818,"o":4.79,"t":"2025-02-18T05:00:00Z","v":335112,"vw":4.887504},{"c":5.4,"h":5.44,"l":4.91,"n":4228,"o":4.94,"t":"2025-02-19T05:00:00Z","v":856902,"vw":5.224366},{"c":5.18,"h":5.39,"l":5.17,"n":1628,"o":5.31,"t":"2025-02-20T05:00:00Z","v":374943,"vw":5.241888},{"c":4.95,"h":5.2,"l":4.93,"n":1179,"o":5.1,"t":"2025-02-21T05:00:00Z","v":293804,"vw":5.062225},{"c":5.03,"h":5.0599,"l":4.87,"n":1967,"o":4.91,"t":"2025-02-24T05:00:00Z","v":324682,"vw":4.966665},{"c":4.73,"h":5.05,"l":4.7,"n":1398,"o":5.05,"t":"2025-02-25T05:00:00Z","v":463875,"vw":4.770083},{"c":5.22,"h":5.26,"l":4.75,"n":2917,"o":4.75,"t":"2025-02-26T05:00:00Z","v":633623,"vw":5.078078},{"c":5.06,"h":5.2449,"l":5.0571,"n":1192,"o":5.16,"t":"2025-02-27T05:00:00Z","v":195605,"vw":5.152783},{"c":5.01,"h":5.06,"l":4.9,"n":616,"o":5.06,"t":"2025-02-28T05:00:00Z","v":130710,"vw":4.987541},{"c":4.79,"h":5.03,"l":4.73,"n":1714,"o":5,"t":"2025-03-03T05:00:00Z","v":255576,"vw":4.866411},{"c":4.87,"h":4.87,"l":4.67,"n":856,"o":4.72,"t":"2025-03-04T05:00:00Z","v":179607,"vw":4.76483},{"c":4.96,"h":4.99,"l":4.7101,"n":1473,"o":4.8,"t":"2025-03-05T05:00:00Z","v":254106,"vw":4.877288},{"c":4.87,"h":4.95,"l":4.75,"n":1243,"o":4.94,"t":"2025-03-06T05:00:00Z","v":270148,"vw":4.874495},{"c":5.13,"h":5.15,"l":4.91,"n":988,"o":4.92,"t":"2025-03-07T05:00:00Z","v":142023,"vw":5.018852},{"c":5.14,"h":5.23,"l":5.07,"n":1317,"o":5.16,"t":"2025-03-10T04:00:00Z","v":203387,"vw":5.149502},{"c":5.12,"h":5.21,"l":5.01,"n":1146,"o":5.14,"t":"2025-03-11T04:00:00Z","v":163950,"vw":5.130087},{"c":5.22,"h":5.285,"l":5.1101,"n":591,"o":5.13,"t":"2025-03-12T04:00:00Z","v":180891,"vw":5.221537},{"c":5.18,"h":5.25,"l":5.0696,"n":464,"o":5.08,"t":"2025-03-13T04:00:00Z","v":91669,"vw":5.156802},{"c":5.26,"h":5.34,"l":5.1364,"n":723,"o":5.19,"t":"2025-03-14T04:00:00Z","v":158543,"vw":5.254972},{"c":5.26,"h":5.39,"l":5.22,"n":862,"o":5.26,"t":"2025-03-17T04:00:00Z","v":216591,"vw":5.289106},{"c":5.16,"h":5.2487,"l":5.06,"n":1098,"o":5.22,"t":"2025-03-18T04:00:00Z","v":211858,"vw":5.136698},{"c":5.32,"h":5.35,"l":5.12,"n":862,"o":5.13,"t":"2025-03-19T04:00:00Z","v":191213,"vw":5.284299},{"c":5.28,"h":5.45,"l":5.19,"n":1267,"o":5.32,"t":"2025-03-20T04:00:00Z","v":228511,"vw":5.293937},{"c":5.1,"h":5.2999,"l":5.09,"n":665,"o":5.24,"t":"2025-03-21T04:00:00Z","v":124045,"vw":5.175328},{"c":5.38,"h":5.5,"l":5.1,"n":2333,"o":5.12,"t":"2025-03-24T04:00:00Z","v":321093,"vw":5.404444},{"c":5.51,"h":5.6,"l":5.362,"n":1581,"o":5.4,"t":"2025-03-25T04:00:00Z","v":254177,"vw":5.487532},{"c":5.63,"h":5.793,"l":5.54,"n":1818,"o":5.59,"t":"2025-03-26T04:00:00Z","v":358358,"vw":5.663181},{"c":5.59,"h":5.74,"l":5.52,"n":979,"o":5.68,"t":"2025-03-27T04:00:00Z","v":190679,"vw":5.593477},{"c":5.54,"h":5.59,"l":5.4101,"n":823,"o":5.59,"t":"2025-03-28T04:00:00Z","v":135579,"vw":5.472815},{"c":5.53,"h":5.6387,"l":5.45,"n":1084,"o":5.45,"t":"2025-03-31T04:00:00Z","v":170172,"vw":5.54978},{"c":5.6,"h":5.65,"l":5.455,"n":839,"o":5.54,"t":"2025-04-01T04:00:00Z","v":107421,"vw":5.554938},{"c":5.47,"h":5.6429,"l":5.47,"n":1019,"o":5.51,"t":"2025-04-02T04:00:00Z","v":192836,"vw":5.533148},{"c":5.25,"h":5.375,"l":5.1001,"n":1051,"o":5.3,"t":"2025-04-03T04:00:00Z","v":189941,"vw":5.275333},{"c":4.99,"h":5.16,"l":4.81,"n":2577,"o":5.08,"t":"2025-04-04T04:00:00Z","v":524340,"vw":5.002355},{"c":4.88,"h":5.1499,"l":4.55,"n":2145,"o":4.75,"t":"2025-04-07T04:00:00Z","v":531871,"vw":4.821778},{"c":4.81,"h":5.11,"l":4.75,"n":1948,"o":5.01,"t":"2025-04-08T04:00:00Z","v":244027,"vw":4.914153},{"c":5.15,"h":5.2692,"l":4.81,"n":2076,"o":4.81,"t":"2025-04-09T04:00:00Z","v":403443,"vw":5.06856},{"c":5.12,"h":5.18,"l":4.96,"n":1884,"o":5.04,"t":"2025-04-10T04:00:00Z","v":244450,"vw":5.073428},{"c":5.14,"h":5.29,"l":5.065,"n":1269,"o":5.08,"t":"2025-04-11T04:00:00Z","v":175085,"vw":5.153296},{"c":5.14,"h":5.3,"l":5.05,"n":1296,"o":5.2,"t":"2025-04-14T04:00:00Z","v":201350,"vw":5.144708},{"c":5.2,"h":5.2999,"l":5.0386,"n":909,"o":5.12,"t":"2025-04-15T04:00:00Z","v":139616,"vw":5.197414},{"c":5.6,"h":5.62,"l":5.19,"n":2509,"o":5.19,"t":"2025-04-16T04:00:00Z","v":369659,"vw":5.519365},{"c":5.93,"h":5.94,"l":5.63,"n":3003,"o":5.65,"t":"2025-04-17T04:00:00Z","v":466661,"vw":5.808898},{"c":5.67,"h":5.88,"l":5.67,"n":1198,"o":5.86,"t":"2025-04-21T04:00:00Z","v":122437,"vw":5.765882},{"c":5.75,"h":5.81,"l":5.5107,"n":1933,"o":5.65,"t":"2025-04-22T04:00:00Z","v":222274,"vw":5.703772},{"c":5.76,"h":5.89,"l":5.7,"n":1264,"o":5.77,"t":"2025-04-23T04:00:00Z","v":191522,"vw":5.790576},{"c":5.87,"h":6.15,"l":5.77,"n":2360,"o":5.79,"t":"2025-04-24T04:00:00Z","v":398953,"vw":5.999769},{"c":6.07,"h":6.32,"l":5.82,"n":2240,"o":5.85,"t":"2025-04-25T04:00:00Z","v":454733,"vw":6.127772},{"c":6.13,"h":6.23,"l":6.05,"n":1336,"o":6.1,"t":"2025-04-28T04:00:00Z","v":196935,"vw":6.127705},{"c":5.97,"h":6.195,"l":5.97,"n":1005,"o":6.1,"t":"2025-04-29T04:00:00Z","v":172562,"vw":6.063552},{"c":5.8,"h":5.955,"l":5.73,"n":1301,"o":5.9,"t":"2025-04-30T04:00:00Z","v":138979,"vw":5.828256},{"c":5.98,"h":6.05,"l":5.7201,"n":1555,"o":5.79,"t":"2025-05-01T04:00:00Z","v":217385,"vw":5.890896},{"c":6.25,"h":6.35,"l":5.87,"n":2795,"o":5.89,"t":"2025-05-02T04:00:00Z","v":673216,"vw":6.187388},{"c":6.23,"h":6.31,"l":6.1,"n":1547,"o":6.21,"t":"2025-05-05T04:00:00Z","v":293104,"vw":6.266402},{"c":6.2,"h":6.31,"l":6.1,"n":2364,"o":6.22,"t":"2025-05-06T04:00:00Z","v":357982,"vw":6.226321},{"c":6.24,"h":6.31,"l":6.025,"n":3311,"o":6.25,"t":"2025-05-07T04:00:00Z","v":420988,"vw":6.19949},{"c":6.38,"h":6.51,"l":6.2,"n":2163,"o":6.26,"t":"2025-05-08T04:00:00Z","v":324476,"vw":6.381448},{"c":6.63,"h":6.72,"l":6.29,"n":2778,"o":6.38,"t":"2025-05-09T04:00:00Z","v":582945,"vw":6.470656},{"c":6.32,"h":6.7,"l":6.32,"n":2309,"o":6.7,"t":"2025-05-12T04:00:00Z","v":336082,"vw":6.498627},{"c":6.35,"h":6.6,"l":6.23,"n":2457,"o":6.32,"t":"2025-05-13T04:00:00Z","v":318129,"vw":6.425791},{"c":6.33,"h":6.46,"l":6.11,"n":2944,"o":6.33,"t":"2025-05-14T04:00:00Z","v":499157,"vw":6.292852},{"c":6.27,"h":6.32,"l":6.17,"n":1272,"o":6.25,"t":"2025-05-15T04:00:00Z","v":241506,"vw":6.25684},{"c":6.29,"h":6.41,"l":6.13,"n":1455,"o":6.16,"t":"2025-05-16T04:00:00Z","v":214092,"vw":6.283199},{"c":6.31,"h":6.46,"l":6.24,"n":1625,"o":6.24,"t":"2025-05-19T04:00:00Z","v":325712,"vw":6.305375},{"c":6.43,"h":6.436,"l":6.23,"n":1416,"o":6.33,"t":"2025-05-20T04:00:00Z","v":313291,"vw":6.361301},{"c":6.78,"h":6.91,"l":6.41,"n":2869,"o":6.42,"t":"2025-05-21T04:00:00Z","v":546852,"vw":6.732087},{"c":7,"h":7.22,"l":6.64,"n":4138,"o":6.7,"t":"2025-05-22T04:00:00Z","v":837562,"vw":7.015141},{"c":6.83,"h":7.0224,"l":6.79,"n":2226,"o":6.96,"t":"2025-05-23T04:00:00Z","v":339775,"vw":6.859584},{"c":7.04,"h":7.09,"l":6.61,"n":1525,"o":6.86,"t":"2025-05-27T04:00:00Z","v":275406,"vw":6.923196},{"c":6.76,"h":7.09,"l":6.73,"n":1705,"o":7.07,"t":"2025-05-28T04:00:00Z","v":231434,"vw":6.897486},{"c":6.61,"h":6.755,"l":6.55,"n":1560,"o":6.74,"t":"2025-05-29T04:00:00Z","v":375009,"vw":6.632932},{"c":6.28,"h":6.59,"l":6.28,"n":1275,"o":6.59,"t":"2025-05-30T04:00:00Z","v":271919,"vw":6.381082},{"c":6.58,"h":6.62,"l":6.365,"n":1007,"o":6.38,"t":"2025-06-02T04:00:00Z","v":154529,"vw":6.528387},{"c":6.53,"h":6.62,"l":6.45,"n":1055,"o":6.54,"t":"2025-06-03T04:00:00Z","v":244382,"vw":6.532839},{"c":6.32,"h":6.62,"l":6.31,"n":1083,"o":6.53,"t":"2025-06-04T04:00:00Z","v":157977,"vw":6.401493},{"c":6.39,"h":6.45,"l":6.305,"n":1168,"o":6.34,"t":"2025-06-05T04:00:00Z","v":115770,"vw":6.374663},{"c":6.38,"h":6.66,"l":6.38,"n":1313,"o":6.4,"t":"2025-06-06T04:00:00Z","v":135753,"vw":6.501621},{"c":6.28,"h":6.4189,"l":6.25,"n":916,"o":6.4,"t":"2025-06-09T04:00:00Z","v":137574,"vw":6.340933},{"c":6.38,"h":6.52,"l":6.25,"n":1638,"o":6.25,"t":"2025-06-10T04:00:00Z","v":253742,"vw":6.373526},{"c":6.45,"h":6.52,"l":6.3663,"n":908,"o":6.37,"t":"2025-06-11T04:00:00Z","v":78384,"vw":6.442221},{"c":6.52,"h":6.58,"l":6.425,"n":720,"o":6.47,"t":"2025-06-12T04:00:00Z","v":95148,"vw":6.524322},{"c":6.68,"h":6.79,"l":6.53,"n":1610,"o":6.53,"t":"2025-06-13T04:00:00Z","v":202632,"vw":6.669327},{"c":6.83,"h":6.88,"l":6.6,"n":1480,"o":6.65,"t":"2025-06-16T04:00:00Z","v":229500,"vw":6.771305},{"c":6.67,"h":7,"l":6.62,"n":1250,"o":6.81,"t":"2025-06-17T04:00:00Z","v":185842,"vw":6.754758},{"c":6.58,"h":6.84,"l":6.53,"n":1820,"o":6.69,"t":"2025-06-18T04:00:00Z","v":320025,"vw":6.698368},{"c":6.04,"h":6.525,"l":6.02,"n":2189,"o":6.5,"t":"2025-06-20T04:00:00Z","v":393675,"vw":6.160635},{"c":5.9,"h":6.2,"l":5.87,"n":2344,"o":6,"t":"2025-06-23T04:00:00Z","v":290369,"vw":6.011169},{"c":5.67,"h":5.83,"l":5.58,"n":4122,"o":5.8,"t":"2025-06-24T04:00:00Z","v":641836,"vw":5.691728},{"c":5.65,"h":5.69,"l":5.57,"n":1820,"o":5.65,"t":"2025-06-25T04:00:00Z","v":279175,"vw":5.624535},{"c":5.97,"h":6.08,"l":5.57,"n":2213,"o":5.6,"t":"2025-06-26T04:00:00Z","v":296163,"vw":5.863735},{"c":5.81,"h":6.1,"l":5.77,"n":1454,"o":5.96,"t":"2025-06-27T04:00:00Z","v":251197,"vw":5.897369},{"c":5.98,"h":6.035,"l":5.79,"n":1904,"o":5.82,"t":"2025-06-30T04:00:00Z","v":231958,"vw":5.951209},{"c":6.18,"h":6.245,"l":5.9399,"n":2097,"o":6.03,"t":"2025-07-01T04:00:00Z","v":265265,"vw":6.114664},{"c":6.11,"h":6.25,"l":6.05,"n":1762,"o":6.25,"t":"2025-07-02T04:00:00Z","v":281968,"vw":6.121148},{"c":6.22,"h":6.25,"l":6.06,"n":776,"o":6.13,"t":"2025-07-03T04:00:00Z","v":85856,"vw":6.169663},{"c":6.07,"h":6.19,"l":6.01,"n":1032,"o":6.11,"t":"2025-07-07T04:00:00Z","v":123793,"vw":6.079166},{"c":6.24,"h":6.26,"l":6.0424,"n":948,"o":6.07,"t":"2025-07-08T04:00:00Z","v":195402,"vw":6.179433},{"c":6.02,"h":6.26,"l":6.01,"n":1870,"o":6.18,"t":"2025-07-09T04:00:00Z","v":147133,"vw":6.154868},{"c":6.16,"h":6.17,"l":5.95,"n":953,"o":5.99,"t":"2025-07-10T04:00:00Z","v":137523,"vw":6.087989},{"c":6.17,"h":6.28,"l":6.11,"n":1111,"o":6.11,"t":"2025-07-11T04:00:00Z","v":162627,"vw":6.214505},{"c":6.18,"h":6.42,"l":6.1,"n":1650,"o":6.13,"t":"2025-07-14T04:00:00Z","v":237987,"vw":6.256487},{"c":5.95,"h":6.25,"l":5.95,"n":890,"o":6.15,"t":"2025-07-15T04:00:00Z","v":112922,"vw":6.07524},{"c":6.04,"h":6.1643,"l":5.95,"n":1121,"o":5.95,"t":"2025-07-16T04:00:00Z","v":176335,"vw":6.048784},{"c":6.01,"h":6.136,"l":5.95,"n":833,"o":5.99,"t":"2025-07-17T04:00:00Z","v":126208,"vw":6.009855},{"c":5.97,"h":6.115,"l":5.95,"n":708,"o":6.06,"t":"2025-07-18T04:00:00Z","v":100956,"vw":5.9997},{"c":5.95,"h":5.99,"l":5.78,"n":1718,"o":5.95,"t":"2025-07-21T04:00:00Z","v":349812,"vw":5.894788},{"c":5.85,"h":5.96,"l":5.82,"n":1080,"o":5.88,"t":"2025-07-22T04:00:00Z","v":125495,"vw":5.886402},{"c":5.77,"h":5.9,"l":5.741,"n":1315,"o":5.82,"t":"2025-07-23T04:00:00Z","v":177063,"vw":5.803257},{"c":5.87,"h":5.89,"l":5.7,"n":1453,"o":5.72,"t":"2025-07-24T04:00:00Z","v":219107,"vw":5.786697},{"c":5.68,"h":5.88,"l":5.67,"n":1180,"o":5.88,"t":"2025-07-25T04:00:00Z","v":141838,"vw":5.752735},{"c":5.85,"h":5.8742,"l":5.65,"n":1170,"o":5.72,"t":"2025-07-28T04:00:00Z","v":194891,"vw":5.747285},{"c":5.86,"h":5.94,"l":5.77,"n":941,"o":5.89,"t":"2025-07-29T04:00:00Z","v":156743,"vw":5.846859},{"c":5.98,"h":6.075,"l":5.86,"n":1070,"o":5.86,"t":"2025-07-30T04:00:00Z","v":197896,"vw":5.972819},{"c":6.05,"h":6.08,"l":5.975,"n":653,"o":6.03,"t":"2025-07-31T04:00:00Z","v":127736,"vw":6.025257},{"c":5.84,"h":6,"l":5.82,"n":711,"o":6,"t":"2025-08-01T04:00:00Z","v":94643,"vw":5.856636},{"c":5.97,"h":6.04,"l":5.79,"n":808,"o":5.79,"t":"2025-08-04T04:00:00Z","v":110843,"vw":5.922359},{"c":5.95,"h":6.0367,"l":5.8867,"n":969,"o":5.98,"t":"2025-08-05T04:00:00Z","v":166589,"vw":5.965592},{"c":5.97,"h":6.0445,"l":5.92,"n":599,"o":5.97,"t":"2025-08-06T04:00:00Z","v":98728,"vw":5.973889},{"c":5.83,"h":6.0199,"l":5.79,"n":1598,"o":5.96,"t":"2025-08-07T04:00:00Z","v":397333,"vw":5.905823},{"c":5.83,"h":5.9,"l":5.77,"n":1400,"o":5.8,"t":"2025-08-08T04:00:00Z","v":316093,"vw":5.816753},{"c":5.82,"h":5.89,"l":5.79,"n":1732,"o":5.83,"t":"2025-08-11T04:00:00Z","v":228851,"vw":5.828205},{"c":5.77,"h":5.8897,"l":5.75,"n":1009,"o":5.79,"t":"2025-08-12T04:00:00Z","v":168730,"vw":5.791399},{"c":5.62,"h":5.7895,"l":5.58,"n":2052,"o":5.75,"t":"2025-08-13T04:00:00Z","v":414703,"vw":5.647267},{"c":5.65,"h":5.73,"l":5.57,"n":1129,"o":5.59,"t":"2025-08-14T04:00:00Z","v":158505,"vw":5.671498},{"c":5.77,"h":5.8,"l":5.585,"n":1260,"o":5.62,"t":"2025-08-15T04:00:00Z","v":174346,"vw":5.739077},{"c":5.65,"h":5.77,"l":5.63,"n":1024,"o":5.76,"t":"2025-08-18T04:00:00Z","v":149841,"vw":5.703279},{"c":5.7,"h":5.7,"l":5.54,"n":1203,"o":5.61,"t":"2025-08-19T04:00:00Z","v":193906,"vw":5.639471},{"c":5.84,"h":5.93,"l":5.6222,"n":3630,"o":5.65,"t":"2025-08-20T04:00:00Z","v":453295,"vw":5.852458},{"c":5.72,"h":5.83,"l":5.65,"n":1383,"o":5.83,"t":"2025-08-21T04:00:00Z","v":179692,"vw":5.705776},{"c":5.79,"h":5.87,"l":5.63,"n":1667,"o":5.74,"t":"2025-08-22T04:00:00Z","v":221299,"vw":5.782511},{"c":5.81,"h":6.03,"l":5.74,"n":3401,"o":5.74,"t":"2025-08-25T04:00:00Z","v":417894,"vw":5.855762},{"c":5.83,"h":5.87,"l":5.76,"n":1464,"o":5.77,"t":"2025-08-26T04:00:00Z","v":170182,"vw":5.819896},{"c":5.76,"h":5.925,"l":5.71,"n":3058,"o":5.82,"t":"2025-08-27T04:00:00Z","v":333388,"vw":5.788488},{"c":5.74,"h":5.79,"l":5.71,"n":2581,"o":5.73,"t":"2025-08-28T04:00:00Z","v":269102,"vw":5.754373},{"c":5.75,"h":5.85,"l":5.72,"n":1497,"o":5.72,"t":"2025-08-29T04:00:00Z","v":143083,"vw":5.77815},{"c":5.75,"h":5.8099,"l":5.7,"n":848,"o":5.71,"t":"2025-09-02T04:00:00Z","v":95004,"vw":5.754712},{"c":5.78,"h":5.8,"l":5.69,"n":1523,"o":5.72,"t":"2025-09-03T04:00:00Z","v":150673,"vw":5.744864},{"c":5.78,"h":5.85,"l":5.7488,"n":1430,"o":5.76,"t":"2025-09-04T04:00:00Z","v":157560,"vw":5.790672},{"c":5.78,"h":5.86,"l":5.74,"n":2506,"o":5.74,"t":"2025-09-05T04:00:00Z","v":274027,"vw":5.789569},{"c":5.82,"h":5.83,"l":5.76,"n":1405,"o":5.83,"t":"2025-09-08T04:00:00Z","v":128302,"vw":5.795159},{"c":5.83,"h":5.91,"l":5.74,"n":2132,"o":5.76,"t":"2025-09-09T04:00:00Z","v":202985,"vw":5.822158},{"c":5.82,"h":5.87,"l":5.8,"n":1694,"o":5.8,"t":"2025-09-10T04:00:00Z","v":136267,"vw":5.832175},{"c":5.78,"h":5.85,"l":5.73,"n":833,"o":5.74,"t":"2025-09-11T04:00:00Z","v":77483,"vw":5.798254},{"c":5.78,"h":5.84,"l":5.74,"n":812,"o":5.81,"t":"2025-09-12T04:00:00Z","v":70878,"vw":5.791581},{"c":5.75,"h":5.79,"l":5.73,"n":1402,"o":5.74,"t":"2025-09-15T04:00:00Z","v":164500,"vw":5.749315},{"c":5.79,"h":5.8398,"l":5.71,"n":892,"o":5.71,"t":"2025-09-16T04:00:00Z","v":123818,"vw":5.77255},{"c":5.85,"h":5.9553,"l":5.79,"n":2174,"o":5.8,"t":"2025-09-17T04:00:00Z","v":321314,"vw":5.887436},{"c":5.83,"h":5.86,"l":5.8,"n":1353,"o":5.85,"t":"2025-09-18T04:00:00Z","v":165515,"vw":5.837373},{"c":5.76,"h":5.85,"l":5.75,"n":1187,"o":5.83,"t":"2025-09-19T04:00:00Z","v":96787,"vw":5.786595},{"c":5.77,"h":5.8,"l":5.68,"n":1203,"o":5.75,"t":"2025-09-22T04:00:00Z","v":118649,"vw":5.725503},{"c":5.79,"h":5.88,"l":5.7506,"n":1915,"o":5.79,"t":"2025-09-23T04:00:00Z","v":272085,"vw":5.825483},{"c":5.91,"h":5.95,"l":5.79,"n":1853,"o":5.8,"t":"2025-09-24T04:00:00Z","v":239878,"vw":5.856452},{"c":6.08,"h":6.36,"l":5.93,"n":1722,"o":5.93,"t":"2025-09-25T04:00:00Z","v":263400,"vw":6.162078},{"c":5.98,"h":6.11,"l":5.93,"n":1659,"o":6.11,"t":"2025-09-26T04:00:00Z","v":240115,"vw":5.984069},{"c":5.87,"h":6.05,"l":5.7601,"n":1527,"o":5.96,"t":"2025-09-29T04:00:00Z","v":225588,"vw":5.925443},{"c":6.04,"h":6.1329,"l":5.8,"n":2593,"o":5.8,"t":"2025-09-30T04:00:00Z","v":238890,"vw":6.052733},{"c":6.33,"h":6.5,"l":6.0094,"n":2478,"o":6.05,"t":"2025-10-01T04:00:00Z","v":351346,"vw":6.339321},{"c":6.34,"h":6.4944,"l":6.28,"n":1474,"o":6.35,"t":"2025-10-02T04:00:00Z","v":237629,"vw":6.328703},{"c":6.47,"h":6.61,"l":6.33,"n":1704,"o":6.33,"t":"2025-10-03T04:00:00Z","v":184586,"vw":6.513852},{"c":6.39,"h":6.515,"l":6.29,"n":1023,"o":6.48,"t":"2025-10-06T04:00:00Z","v":163783,"vw":6.371165},{"c":6.26,"h":6.38,"l":6.235,"n":1502,"o":6.36,"t":"2025-10-07T04:00:00Z","v":281770,"vw":6.305998},{"c":6.17,"h":6.3,"l":6.1201,"n":1564,"o":6.26,"t":"2025-10-08T04:00:00Z","v":233238,"vw":6.169036},{"c":6.06,"h":6.33,"l":6.02,"n":1447,"o":6.09,"t":"2025-10-09T04:00:00Z","v":250779,"vw":6.131393},{"c":5.9,"h":6.12,"l":5.83,"n":2507,"o":6.02,"t":"2025-10-10T04:00:00Z","v":312454,"vw":5.967488},{"c":5.88,"h":5.9899,"l":5.8,"n":2650,"o":5.87,"t":"2025-10-13T04:00:00Z","v":249695,"vw":5.873217},{"c":5.85,"h":5.9,"l":5.8,"n":1698,"o":5.83,"t":"2025-10-14T04:00:00Z","v":230348,"vw":5.872586},{"c":5.89,"h":5.9299,"l":5.85,"n":1260,"o":5.87,"t":"2025-10-15T04:00:00Z","v":161847,"vw":5.879859},{"c":5.57,"h":5.9699,"l":5.5,"n":1810,"o":5.96,"t":"2025-10-16T04:00:00Z","v":307850,"vw":5.702687},{"c":5.46,"h":5.61,"l":5.46,"n":2499,"o":5.61,"t":"2025-10-17T04:00:00Z","v":309960,"vw":5.510112},{"c":5.65,"h":5.74,"l":5.49,"n":2132,"o":5.52,"t":"2025-10-20T04:00:00Z","v":211494,"vw":5.634459},{"c":5.65,"h":5.705,"l":5.6,"n":792,"o":5.61,"t":"2025-10-21T04:00:00Z","v":171256,"vw":5.651798},{"c":5.23,"h":5.65,"l":5.21,"n":3245,"o":5.58,"t":"2025-10-22T04:00:00Z","v":695508,"vw":5.372398},{"c":5.52,"h":5.56,"l":5.28,"n":1232,"o":5.28,"t":"2025-10-23T04:00:00Z","v":154768,"vw":5.479263},{"c":5.43,"h":5.52,"l":5.36,"n":877,"o":5.5,"t":"2025-10-24T04:00:00Z","v":127304,"vw":5.459015},{"c":5.52,"h":5.64,"l":5.42,"n":1940,"o":5.46,"t":"2025-10-27T04:00:00Z","v":272224,"vw":5.497089},{"c":5.41,"h":5.5699,"l":5.41,"n":739,"o":5.47,"t":"2025-10-28T04:00:00Z","v":69434,"vw":5.439936},{"c":5.43,"h":5.47,"l":5.4,"n":1906,"o":5.41,"t":"2025-10-29T04:00:00Z","v":351639,"vw":5.436374},{"c":5.65,"h":5.76,"l":5.38,"n":1081,"o":5.38,"t":"2025-10-30T04:00:00Z","v":180910,"vw":5.601771},{"c":5.74,"h":5.86,"l":5.61,"n":1415,"o":5.61,"t":"2025-10-31T04:00:00Z","v":271586,"vw":5.757017},{"c":5.78,"h":5.98,"l":5.708,"n":1734,"o":5.74,"t":"2025-11-03T05:00:00Z","v":246013,"vw":5.821143},{"c":6,"h":6.028,"l":5.71,"n":1482,"o":5.71,"t":"2025-11-04T05:00:00Z","v":146743,"vw":5.937039},{"c":6,"h":6.17,"l":5.95,"n":1272,"o":5.95,"t":"2025-11-05T05:00:00Z","v":194480,"vw":6.049294},{"c":6,"h":6.1497,"l":5.9101,"n":694,"o":6.01,"t":"2025-11-06T05:00:00Z","v":105110,"vw":6.022847},{"c":6.02,"h":6.105,"l":5.9,"n":1866,"o":6.01,"t":"2025-11-07T05:00:00Z","v":157611,"vw":6.009883},{"c":6.05,"h":6.18,"l":5.96,"n":1918,"o":6.16,"t":"2025-11-10T05:00:00Z","v":224240,"vw":6.058976},{"c":6.33,"h":6.4,"l":6.02,"n":1736,"o":6.02,"t":"2025-11-11T05:00:00Z","v":269877,"vw":6.272653},{"c":6.25,"h":6.35,"l":6.15,"n":1225,"o":6.33,"t":"2025-11-12T05:00:00Z","v":188130,"vw":6.276927},{"c":6.38,"h":6.39,"l":6.18,"n":1567,"o":6.26,"t":"2025-11-13T05:00:00Z","v":218342,"vw":6.302775},{"c":6.44,"h":6.52,"l":6.29,"n":1646,"o":6.29,"t":"2025-11-14T05:00:00Z","v":253269,"vw":6.425337},{"c":6.01,"h":6.55,"l":6.01,"n":2155,"o":6.34,"t":"2025-11-17T05:00:00Z","v":301982,"vw":6.241108},{"c":6.05,"h":6.1,"l":5.9001,"n":1397,"o":6,"t":"2025-11-18T05:00:00Z","v":199452,"vw":5.999199},{"c":5.88,"h":6.1,"l":5.86,"n":1878,"o":6.04,"t":"2025-11-19T05:00:00Z","v":263262,"vw":5.927079},{"c":5.81,"h":5.9759,"l":5.8,"n":1807,"o":5.91,"t":"2025-11-20T05:00:00Z","v":235823,"vw":5.885655},{"c":5.61,"h":5.87,"l":5.595,"n":1441,"o":5.87,"t":"2025-11-21T05:00:00Z","v":181791,"vw":5.664065},{"c":5.63,"h":5.8,"l":5.56,"n":3035,"o":5.6,"t":"2025-11-24T05:00:00Z","v":348044,"vw":5.686454},{"c":5.38,"h":5.61,"l":5.25,"n":2207,"o":5.61,"t":"2025-11-25T05:00:00Z","v":460445,"vw":5.364494},{"c":5.56,"h":5.7,"l":5.41,"n":1418,"o":5.41,"t":"2025-11-26T05:00:00Z","v":184473,"vw":5.576091},{"c":5.63,"h":5.7,"l":5.56,"n":366,"o":5.56,"t":"2025-11-28T05:00:00Z","v":53873,"vw":5.651002},{"c":5.64,"h":5.84,"l":5.53,"n":1402,"o":5.53,"t":"2025-12-01T05:00:00Z","v":189824,"vw":5.690038},{"c":5.52,"h":5.69,"l":5.46,"n":1596,"o":5.58,"t":"2025-12-02T05:00:00Z","v":171880,"vw":5.512279},{"c":5.77,"h":5.79,"l":5.53,"n":1457,"o":5.58,"t":"2025-12-03T05:00:00Z","v":199623,"vw":5.715373},{"c":5.88,"h":5.9,"l":5.7,"n":1141,"o":5.78,"t":"2025-12-04T05:00:00Z","v":144210,"vw":5.807365},{"c":5.99,"h":6.2,"l":5.9,"n":1430,"o":5.9,"t":"2025-12-05T05:00:00Z","v":206426,"vw":6.039711},{"c":5.98,"h":6.1,"l":5.82,"n":1299,"o":5.99,"t":"2025-12-08T05:00:00Z","v":140136,"vw":5.998915},{"c":6.08,"h":6.14,"l":5.95,"n":1030,"o":5.95,"t":"2025-12-09T05:00:00Z","v":95222,"vw":6.061051},{"c":6.03,"h":6.14,"l":5.96,"n":1379,"o":6.08,"t":"2025-12-10T05:00:00Z","v":131184,"vw":6.045515},{"c":5.85,"h":6.0495,"l":5.825,"n":1355,"o":6,"t":"2025-12-11T05:00:00Z","v":171044,"vw":5.933843},{"c":5.72,"h":5.88,"l":5.71,"n":813,"o":5.88,"t":"2025-12-12T05:00:00Z","v":86539,"vw":5.778907},{"c":5.62,"h":5.81,"l":5.5551,"n":1417,"o":5.7,"t":"2025-12-15T05:00:00Z","v":163120,"vw":5.640497},{"c":5.49,"h":5.5924,"l":5.42,"n":1222,"o":5.56,"t":"2025-12-16T05:00:00Z","v":165900,"vw":5.504944},{"c":5.58,"h":5.63,"l":5.455,"n":1670,"o":5.55,"t":"2025-12-17T05:00:00Z","v":214226,"vw":5.527851},{"c":5.46,"h":5.6,"l":5.4,"n":1542,"o":5.49,"t":"2025-12-18T05:00:00Z","v":185275,"vw":5.49331},{"c":5.42,"h":5.52,"l":5.3,"n":3309,"o":5.44,"t":"2025-12-19T05:00:00Z","v":384842,"vw":5.394505},{"c":5.31,"h":5.51,"l":5.31,"n":853,"o":5.47,"t":"2025-12-22T05:00:00Z","v":145114,"vw":5.373719},{"c":5.4,"h":5.465,"l":5.3001,"n":1433,"o":5.34,"t":"2025-12-23T05:00:00Z","v":139515,"vw":5.415092},{"c":5.45,"h":5.515,"l":5.32,"n":932,"o":5.39,"t":"2025-12-24T05:00:00Z","v":210778,"vw":5.398341},{"c":5.3,"h":5.4997,"l":5.29,"n":1553,"o":5.44,"t":"2025-12-26T05:00:00Z","v":217541,"vw":5.339428},{"c":5.41,"h":5.43,"l":5.29,"n":1187,"o":5.3,"t":"2025-12-29T05:00:00Z","v":248645,"vw":5.34774},{"c":5.51,"h":5.5682,"l":5.385,"n":1124,"o":5.41,"t":"2025-12-30T05:00:00Z","v":216593,"vw":5.49453},{"c":5.62,"h":5.65,"l":5.41,"n":1623,"o":5.46,"t":"2025-12-31T05:00:00Z","v":263461,"vw":5.529889},{"c":5.75,"h":5.81,"l":5.445,"n":1283,"o":5.57,"t":"2026-01-02T05:00:00Z","v":198032,"vw":5.64918},{"c":5.5,"h":5.7901,"l":5.445,"n":1279,"o":5.77,"t":"2026-01-05T05:00:00Z","v":158069,"vw":5.561639},{"c":5.61,"h":5.69,"l":5.45,"n":1750,"o":5.47,"t":"2026-01-06T05:00:00Z","v":173293,"vw":5.569755},{"c":5.64,"h":5.78,"l":5.6001,"n":1835,"o":5.61,"t":"2026-01-07T05:00:00Z","v":184607,"vw":5.719274},{"c":5.66,"h":5.7418,"l":5.57,"n":505,"o":5.63,"t":"2026-01-08T05:00:00Z","v":77688,"vw":5.654306},{"c":5.87,"h":5.94,"l":5.65,"n":887,"o":5.65,"t":"2026-01-09T05:00:00Z","v":156491,"vw":5.870647},{"c":5.75,"h":5.98,"l":5.73,"n":1252,"o":5.84,"t":"2026-01-12T05:00:00Z","v":187194,"vw":5.826434},{"c":5.79,"h":5.8895,"l":5.665,"n":1187,"o":5.75,"t":"2026-01-13T05:00:00Z","v":173731,"vw":5.7477},{"c":5.89,"h":5.98,"l":5.79,"n":964,"o":5.79,"t":"2026-01-14T05:00:00Z","v":105090,"vw":5.907567},{"c":5.96,"h":6.09,"l":5.75,"n":1693,"o":5.79,"t":"2026-01-15T05:00:00Z","v":328143,"vw":5.991875},{"c":5.85,"h":5.96,"l":5.74,"n":1413,"o":5.93,"t":"2026-01-16T05:00:00Z","v":247542,"vw":5.829606},{"c":5.79,"h":5.9,"l":5.76,"n":1285,"o":5.8,"t":"2026-01-20T05:00:00Z","v":163187,"vw":5.807035},{"c":5.87,"h":5.98,"l":5.76,"n":1743,"o":5.85,"t":"2026-01-21T05:00:00Z","v":303503,"vw":5.862059},{"c":6.07,"h":6.09,"l":5.83,"n":971,"o":5.87,"t":"2026-01-22T05:00:00Z","v":113048,"vw":6.015351},{"c":6.05,"h":6.225,"l":5.985,"n":2313,"o":6.1,"t":"2026-01-23T05:00:00Z","v":262511,"vw":6.108464},{"c":6.18,"h":6.27,"l":6.01,"n":1490,"o":6.07,"t":"2026-01-26T05:00:00Z","v":301873,"vw":6.158738},{"c":6.12,"h":6.2399,"l":6.03,"n":1417,"o":6.18,"t":"2026-01-27T05:00:00Z","v":208245,"vw":6.102185},{"c":6.09,"h":6.17,"l":6.05,"n":1391,"o":6.17,"t":"2026-01-28T05:00:00Z","v":244259,"vw":6.09618},{"c":6.02,"h":6.25,"l":5.99,"n":1348,"o":6.15,"t":"2026-01-29T05:00:00Z","v":159498,"vw":6.074577},{"c":6.05,"h":6.09,"l":5.85,"n":2697,"o":6.02,"t":"2026-01-30T05:00:00Z","v":290262,"vw":5.990196},{"c":5.86,"h":6.05,"l":5.79,"n":2570,"o":5.97,"t":"2026-02-02T05:00:00Z","v":208256,"vw":5.866444},{"c":5.77,"h":5.89,"l":5.66,"n":1790,"o":5.8,"t":"2026-02-03T05:00:00Z","v":329236,"vw":5.721163},{"c":5.77,"h":5.805,"l":5.61,"n":1501,"o":5.76,"t":"2026-02-04T05:00:00Z","v":182227,"vw":5.7228},{"c":5.59,"h":5.74,"l":5.59,"n":1684,"o":5.71,"t":"2026-02-05T05:00:00Z","v":146953,"vw":5.651373},{"c":5.63,"h":5.69,"l":5.56,"n":1419,"o":5.59,"t":"2026-02-06T05:00:00Z","v":150620,"vw":5.639572},{"c":5.63,"h":5.67,"l":5.54,"n":1866,"o":5.56,"t":"2026-02-09T05:00:00Z","v":264783,"vw":5.604176},{"c":5.57,"h":5.69,"l":5.53,"n":1153,"o":5.64,"t":"2026-02-10T05:00:00Z","v":129623,"vw":5.582849},{"c":5.59,"h":5.73,"l":5.52,"n":1528,"o":5.57,"t":"2026-02-11T05:00:00Z","v":145205,"vw":5.596071},{"c":5.6,"h":5.75,"l":5.45,"n":2656,"o":5.55,"t":"2026-02-12T05:00:00Z","v":316047,"vw":5.573264},{"c":5.69,"h":5.74,"l":5.58,"n":1916,"o":5.63,"t":"2026-02-13T05:00:00Z","v":192905,"vw":5.649973},{"c":5.55,"h":5.67,"l":5.3,"n":2416,"o":5.62,"t":"2026-02-17T05:00:00Z","v":298968,"vw":5.463721},{"c":5.57,"h":5.6126,"l":5.46,"n":1505,"o":5.6,"t":"2026-02-18T05:00:00Z","v":137015,"vw":5.53169},{"c":5.61,"h":5.64,"l":5.47,"n":1330,"o":5.48,"t":"2026-02-19T05:00:00Z","v":131811,"vw":5.577124},{"c":5.53,"h":5.68,"l":5.39,"n":8670,"o":5.65,"t":"2026-02-20T05:00:00Z","v":946490,"vw":5.475229},{"c":5.4,"h":5.625,"l":5.31,"n":1474,"o":5.53,"t":"2026-02-23T05:00:00Z","v":178351,"vw":5.419637},{"c":5.41,"h":5.46,"l":5.3562,"n":1302,"o":5.46,"t":"2026-02-24T05:00:00Z","v":117901,"vw":5.415429},{"c":5.4,"h":5.58,"l":5.36,"n":2574,"o":5.43,"t":"2026-02-25T05:00:00Z","v":374787,"vw":5.435672},{"c":5.33,"h":5.4344,"l":5.3,"n":1834,"o":5.4,"t":"2026-02-26T05:00:00Z","v":189061,"vw":5.358584},{"c":5.18,"h":5.4,"l":5.13,"n":2864,"o":5.35,"t":"2026-02-27T05:00:00Z","v":289238,"vw":5.247793},{"c":5.14,"h":5.27,"l":5.07,"n":1895,"o":5.23,"t":"2026-03-02T05:00:00Z","v":208270,"vw":5.140468},{"c":5.05,"h":5.17,"l":4.97,"n":1352,"o":5.11,"t":"2026-03-03T05:00:00Z","v":143593,"vw":5.048988},{"c":5.17,"h":5.239,"l":4.94,"n":1389,"o":5.05,"t":"2026-03-04T05:00:00Z","v":150157,"vw":5.110463},{"c":5.16,"h":5.205,"l":5.08,"n":1279,"o":5.18,"t":"2026-03-05T05:00:00Z","v":113960,"vw":5.142249},{"c":4.96,"h":5.1799,"l":4.94,"n":1804,"o":5.13,"t":"2026-03-06T05:00:00Z","v":279660,"vw":5.028287},{"c":5.11,"h":5.19,"l":4.9001,"n":3109,"o":4.99,"t":"2026-03-09T04:00:00Z","v":511292,"vw":5.014368},{"c":5.03,"h":5.19,"l":4.955,"n":1415,"o":5.12,"t":"2026-03-10T04:00:00Z","v":143307,"vw":5.056205},{"c":5.08,"h":5.13,"l":4.96,"n":1608,"o":5,"t":"2026-03-11T04:00:00Z","v":128690,"vw":5.05986},{"c":5.02,"h":5.09,"l":4.96,"n":590,"o":5.02,"t":"2026-03-12T04:00:00Z","v":87186,"vw":5.013075},{"c":4.9,"h":5.08,"l":4.87,"n":1200,"o":5,"t":"2026-03-13T04:00:00Z","v":92334,"vw":4.97267},{"c":4.94,"h":5.0229,"l":4.8501,"n":1289,"o":4.91,"t":"2026-03-16T04:00:00Z","v":182856,"vw":4.924121},{"c":4.91,"h":4.995,"l":4.86,"n":892,"o":4.9,"t":"2026-03-17T04:00:00Z","v":112654,"vw":4.930945},{"c":4.9,"h":5.04,"l":4.9,"n":977,"o":4.9,"t":"2026-03-18T04:00:00Z","v":89574,"vw":4.933174},{"c":5.09,"h":5.25,"l":4.9,"n":1387,"o":4.9,"t":"2026-03-19T04:00:00Z","v":188895,"vw":5.153799},{"c":5.25,"h":5.3,"l":5.05,"n":1030,"o":5.05,"t":"2026-03-20T04:00:00Z","v":161678,"vw":5.23187},{"c":5.11,"h":5.25,"l":5.06,"n":926,"o":5.21,"t":"2026-03-23T04:00:00Z","v":84989,"vw":5.130546},{"c":5.15,"h":5.271,"l":5.08,"n":1690,"o":5.08,"t":"2026-03-24T04:00:00Z","v":164228,"vw":5.189134},{"c":5.11,"h":5.2,"l":5.06,"n":531,"o":5.06,"t":"2026-03-25T04:00:00Z","v":59437,"vw":5.125508},{"c":5.15,"h":5.22,"l":5.11,"n":1419,"o":5.11,"t":"2026-03-26T04:00:00Z","v":167306,"vw":5.165664},{"c":5.1,"h":5.305,"l":5.1,"n":1065,"o":5.2,"t":"2026-03-27T04:00:00Z","v":137422,"vw":5.203994},{"c":4.94,"h":5.15,"l":4.93,"n":1099,"o":5.09,"t":"2026-03-30T04:00:00Z","v":127688,"vw":5.053201},{"c":4.81,"h":5.04,"l":4.76,"n":1501,"o":4.96,"t":"2026-03-31T04:00:00Z","v":155149,"vw":4.869207},{"c":4.64,"h":4.8301,"l":4.53,"n":2354,"o":4.76,"t":"2026-04-01T04:00:00Z","v":273165,"vw":4.660977},{"c":4.74,"h":4.76,"l":4.68,"n":774,"o":4.72,"t":"2026-04-02T04:00:00Z","v":82067,"vw":4.721752},{"c":4.78,"h":4.83,"l":4.62,"n":1410,"o":4.74,"t":"2026-04-06T04:00:00Z","v":135158,"vw":4.700813},{"c":4.72,"h":4.85,"l":4.67,"n":1393,"o":4.75,"t":"2026-04-07T04:00:00Z","v":123873,"vw":4.729689},{"c":4.65,"h":4.735,"l":4.53,"n":2004,"o":4.67,"t":"2026-04-08T04:00:00Z","v":308830,"vw":4.62246},{"c":4.55,"h":4.71,"l":4.55,"n":1433,"o":4.69,"t":"2026-04-09T04:00:00Z","v":175093,"vw":4.633112},{"c":4.54,"h":4.7314,"l":4.52,"n":1047,"o":4.58,"t":"2026-04-10T04:00:00Z","v":125485,"vw":4.571113},{"c":4.67,"h":4.84,"l":4.53,"n":1378,"o":4.53,"t":"2026-04-13T04:00:00Z","v":150838,"vw":4.697655},{"c":4.59,"h":4.7599,"l":4.55,"n":1592,"o":4.67,"t":"2026-04-14T04:00:00Z","v":190990,"vw":4.63922},{"c":4.6,"h":4.68,"l":4.53,"n":1279,"o":4.56,"t":"2026-04-15T04:00:00Z","v":160643,"vw":4.607965},{"c":4.72,"h":4.76,"l":4.58,"n":1067,"o":4.59,"t":"2026-04-16T04:00:00Z","v":114382,"vw":4.707925},{"c":4.7,"h":4.76,"l":4.51,"n":1664,"o":4.59,"t":"2026-04-17T04:00:00Z","v":230157,"vw":4.649342},{"c":4.54,"h":4.75,"l":4.524,"n":1585,"o":4.64,"t":"2026-04-20T04:00:00Z","v":189753,"vw":4.616427},{"c":4.55,"h":4.6762,"l":4.475,"n":1258,"o":4.54,"t":"2026-04-21T04:00:00Z","v":148395,"vw":4.545058},{"c":4.48,"h":4.6,"l":4.43,"n":870,"o":4.54,"t":"2026-04-22T04:00:00Z","v":106160,"vw":4.502287},{"c":4.45,"h":4.505,"l":4.3001,"n":1167,"o":4.5,"t":"2026-04-23T04:00:00Z","v":150413,"vw":4.406369},{"c":4.2,"h":4.41,"l":4.15,"n":1451,"o":4.34,"t":"2026-04-24T04:00:00Z","v":356630,"vw":4.222172},{"c":4.22,"h":4.36,"l":4.18,"n":1902,"o":4.18,"t":"2026-04-27T04:00:00Z","v":206022,"vw":4.281525},{"c":4.25,"h":4.36,"l":4.18,"n":1352,"o":4.24,"t":"2026-04-28T04:00:00Z","v":126798,"vw":4.251278},{"c":4.23,"h":4.3285,"l":4.19,"n":650,"o":4.28,"t":"2026-04-29T04:00:00Z","v":101589,"vw":4.25738},{"c":4.29,"h":4.365,"l":4.19,"n":914,"o":4.2,"t":"2026-04-30T04:00:00Z","v":153538,"vw":4.315417},{"c":4.36,"h":4.4,"l":4.2,"n":1372,"o":4.26,"t":"2026-05-01T04:00:00Z","v":144724,"vw":4.299327},{"c":4.55,"h":4.66,"l":4.31,"n":1424,"o":4.31,"t":"2026-05-04T04:00:00Z","v":167702,"vw":4.576923},{"c":4.29,"h":4.65,"l":4.29,"n":1205,"o":4.52,"t":"2026-05-05T04:00:00Z","v":169123,"vw":4.384641},{"c":4.16,"h":4.3654,"l":4.11,"n":996,"o":4.18,"t":"2026-05-06T04:00:00Z","v":145848,"vw":4.181407},{"c":4.19,"h":4.36,"l":4.1,"n":468,"o":4.1,"t":"2026-05-07T04:00:00Z","v":56716,"vw":4.195611},{"c":4.14,"h":4.2,"l":4.14,"n":638,"o":4.17,"t":"2026-05-08T04:00:00Z","v":84615,"vw":4.171604},{"c":4.43,"h":4.49,"l":4.14,"n":1913,"o":4.14,"t":"2026-05-11T04:00:00Z","v":277766,"vw":4.36276},{"c":4.26,"h":4.46,"l":4.26,"n":390,"o":4.46,"t":"2026-05-12T04:00:00Z","v":64216,"vw":4.330594},{"c":4.29,"h":4.36,"l":4.17,"n":1033,"o":4.33,"t":"2026-05-13T04:00:00Z","v":186186,"vw":4.251106},{"c":4.23,"h":4.32,"l":4.21,"n":935,"o":4.3,"t":"2026-05-14T04:00:00Z","v":128932,"vw":4.270579},{"c":4.24,"h":4.479,"l":4.07,"n":1281,"o":4.2,"t":"2026-05-15T04:00:00Z","v":407165,"vw":4.156449},{"c":4.28,"h":4.41,"l":4.2,"n":1024,"o":4.21,"t":"2026-05-18T04:00:00Z","v":210596,"vw":4.272951},{"c":4.25,"h":4.35,"l":4.24,"n":386,"o":4.28,"t":"2026-05-19T04:00:00Z","v":48846,"vw":4.285759},{"c":4.16,"h":4.265,"l":4.128,"n":1253,"o":4.2,"t":"2026-05-20T04:00:00Z","v":228562,"vw":4.21849},{"c":4.08,"h":4.24,"l":4.06,"n":1006,"o":4.16,"t":"2026-05-21T04:00:00Z","v":151223,"vw":4.122089},{"c":4.09,"h":4.14,"l":4.08,"n":400,"o":4.08,"t":"2026-05-22T04:00:00Z","v":55147,"vw":4.105831},{"c":4.12,"h":4.18,"l":4.05,"n":749,"o":4.05,"t":"2026-05-26T04:00:00Z","v":115057,"vw":4.12862},{"c":4.05,"h":4.15,"l":4.05,"n":923,"o":4.1,"t":"2026-05-27T04:00:00Z","v":181557,"vw":4.097193},{"c":3.98,"h":4.09,"l":3.98,"n":1455,"o":4.06,"t":"2026-05-28T04:00:00Z","v":257410,"vw":4.021437},{"c":3.86,"h":4.03,"l":3.8,"n":2011,"o":3.97,"t":"2026-05-29T04:00:00Z","v":451404,"vw":3.885925},{"c":3.84,"h":4.02,"l":3.785,"n":1047,"o":3.82,"t":"2026-06-01T04:00:00Z","v":174814,"vw":3.870153},{"c":3.82,"h":3.9992,"l":3.81,"n":741,"o":3.82,"t":"2026-06-02T04:00:00Z","v":107695,"vw":3.859047},{"c":3.8,"h":3.9299,"l":3.77,"n":1423,"o":3.82,"t":"2026-06-03T04:00:00Z","v":244754,"vw":3.813563},{"c":3.9,"h":3.945,"l":3.8,"n":746,"o":3.81,"t":"2026-06-04T04:00:00Z","v":83862,"vw":3.894973},{"c":3.69,"h":3.96,"l":3.69,"n":1023,"o":3.87,"t":"2026-06-05T04:00:00Z","v":193474,"vw":3.769637},{"c":3.74,"h":3.84,"l":3.68,"n":598,"o":3.7,"t":"2026-06-08T04:00:00Z","v":123362,"vw":3.752559},{"c":3.47,"h":3.74,"l":3.47,"n":2410,"o":3.65,"t":"2026-06-09T04:00:00Z","v":431943,"vw":3.561897},{"c":3.54,"h":3.61,"l":3.4309,"n":1132,"o":3.45,"t":"2026-06-10T04:00:00Z","v":258114,"vw":3.49988},{"c":3.52,"h":3.66,"l":3.5192,"n":964,"o":3.54,"t":"2026-06-11T04:00:00Z","v":170753,"vw":3.584881},{"c":3.32,"h":3.5583,"l":3.26,"n":2821,"o":3.54,"t":"2026-06-12T04:00:00Z","v":549837,"vw":3.342087},{"c":3.2,"h":3.36,"l":3.11,"n":1843,"o":3.3,"t":"2026-06-15T04:00:00Z","v":395488,"vw":3.204033},{"c":3.3,"h":3.34,"l":3.09,"n":1053,"o":3.16,"t":"2026-06-16T04:00:00Z","v":227546,"vw":3.228675},{"c":3.17,"h":3.34,"l":3.17,"n":1089,"o":3.25,"t":"2026-06-17T04:00:00Z","v":169705,"vw":3.234348},{"c":3.11,"h":3.211,"l":3.08,"n":1024,"o":3.19,"t":"2026-06-18T04:00:00Z","v":134309,"vw":3.113296},{"c":3.02,"h":3.115,"l":3.005,"n":860,"o":3.1,"t":"2026-06-22T04:00:00Z","v":179587,"vw":3.042307},{"c":2.94,"h":3.06,"l":2.94,"n":1450,"o":3.01,"t":"2026-06-23T04:00:00Z","v":288264,"vw":2.997757},{"c":3,"h":3.08,"l":2.9,"n":2735,"o":2.93,"t":"2026-06-24T04:00:00Z","v":380944,"vw":2.951462},{"c":2.93,"h":3.04,"l":2.9,"n":1495,"o":2.98,"t":"2026-06-25T04:00:00Z","v":244607,"vw":2.964587},{"c":2.97,"h":3.02,"l":2.94,"n":1838,"o":2.94,"t":"2026-06-26T04:00:00Z","v":247448,"vw":2.988006},{"c":2.96,"h":3.16,"l":2.85,"n":4246,"o":2.98,"t":"2026-06-29T04:00:00Z","v":789520,"vw":2.98552},{"c":3.21,"h":3.3,"l":2.99,"n":1593,"o":2.99,"t":"2026-06-30T04:00:00Z","v":327761,"vw":3.188246},{"c":3.11,"h":3.32,"l":3.11,"n":1031,"o":3.21,"t":"2026-07-01T04:00:00Z","v":118929,"vw":3.218567},{"c":3.11,"h":3.26,"l":3.11,"n":699,"o":3.14,"t":"2026-07-02T04:00:00Z","v":121063,"vw":3.17064},{"c":2.97,"h":3.14,"l":2.92,"n":1437,"o":3.06,"t":"2026-07-06T04:00:00Z","v":271043,"vw":3.043002},{"c":3,"h":3.06,"l":2.92,"n":1192,"o":2.95,"t":"2026-07-07T04:00:00Z","v":148570,"vw":2.998462},{"c":3.04,"h":3.0739,"l":3,"n":831,"o":3.04,"t":"2026-07-08T04:00:00Z","v":161935,"vw":3.026925},{"c":2.94,"h":3.12,"l":2.93,"n":717,"o":3,"t":"2026-07-09T04:00:00Z","v":182792,"vw":2.994391},{"c":2.72,"h":2.95,"l":2.7,"n":1581,"o":2.95,"t":"2026-07-10T04:00:00Z","v":253913,"vw":2.841718},{"c":2.67,"h":2.815,"l":2.57,"n":1790,"o":2.8,"t":"2026-07-13T04:00:00Z","v":205480,"vw":2.69449},{"c":2.65,"h":2.705,"l":2.63,"n":851,"o":2.63,"t":"2026-07-14T04:00:00Z","v":216595,"vw":2.667257},{"c":2.66,"h":2.71,"l":2.615,"n":1758,"o":2.66,"t":"2026-07-15T04:00:00Z","v":139890,"vw":2.682253},{"c":2.69,"h":2.76,"l":2.67,"n":667,"o":2.67,"t":"2026-07-16T04:00:00Z","v":103639,"vw":2.719378},{"c":2.7,"h":2.75,"l":2.64,"n":1097,"o":2.7,"t":"2026-07-17T04:00:00Z","v":155345,"vw":2.706375},{"c":2.7,"h":2.75,"l":2.61,"n":838,"o":2.67,"t":"2026-07-20T04:00:00Z","v":204267,"vw":2.691986},{"c":2.44,"h":2.79,"l":2.43,"n":2330,"o":2.69,"t":"2026-07-21T04:00:00Z","v":520911,"vw":2.535079},{"c":2.5,"h":2.5142,"l":2.42,"n":1400,"o":2.45,"t":"2026-07-22T04:00:00Z","v":340485,"vw":2.469902},{"c":2.53,"h":2.65,"l":2.46,"n":2435,"o":2.5,"t":"2026-07-23T04:00:00Z","v":461797,"vw":2.569782},{"c":2.52,"h":2.58,"l":2.49,"n":631,"o":2.5,"t":"2026-07-24T04:00:00Z","v":144046,"vw":2.53298},{"c":2.54,"h":2.58,"l":2.5,"n":462,"o":2.5,"t":"2026-07-27T04:00:00Z","v":121502,"vw":2.519056},{"c":2.51,"h":2.5688,"l":2.5,"n":433,"o":2.5,"t":"2026-07-28T04:00:00Z","v":111196,"vw":2.525465},{"c":2.56,"h":2.59,"l":2.51,"n":967,"o":2.51,"t":"2026-07-29T04:00:00Z","v":151220,"vw":2.563842},{"c":2.57,"h":2.59,"l":2.53,"n":406,"o":2.59,"t":"2026-07-30T04:00:00Z","v":56782,"vw":2.572462},{"c":2.51,"h":2.59,"l":2.46,"n":986,"o":2.59,"t":"2026-07-31T04:00:00Z","v":188321,"vw":2.509479},{"c":2.42,"h":2.5,"l":2.37,"n":1363,"o":2.5,"t":"2026-08-03T04:00:00Z","v":227916,"vw":2.426894},{"c":2.5,"h":2.51,"l":2.37,"n":1283,"o":2.37,"t":"2026-08-04T04:00:00Z","v":244711,"vw":2.450096},{"c":2.46,"h":2.57,"l":2.4316,"n":1760,"o":2.5,"t":"2026-08-05T04:00:00Z","v":227739,"vw":2.499263},{"c":2.46,"h":2.5641,"l":2.4386,"n":651,"o":2.49,"t":"2026-08-06T04:00:00Z","v":88874,"vw":2.471537},{"c":2.53,"h":2.58,"l":2.445,"n":993,"o":2.45,"t":"2026-08-07T04:00:00Z","v":139317,"vw":2.517026},{"c":2.6,"h":2.67,"l":2.55,"n":1099,"o":2.56,"t":"2026-08-10T04:00:00Z","v":289676,"vw":2.610778},{"c":2.7,"h":2.75,"l":2.59,"n":1304,"o":2.6,"t":"2026-08-11T04:00:00Z","v":227003,"vw":2.692232},{"c":2.81,"h":2.84,"l":2.7,"n":1078,"o":2.7,"t":"2026-08-12T04:00:00Z","v":296711,"vw":2.795893},{"c":2.77,"h":2.872,"l":2.77,"n":573,"o":2.79,"t":"2026-08-13T04:00:00Z","v":172810,"vw":2.820285},{"c":2.81,"h":2.85,"l":2.76,"n":1482,"o":2.76,"t":"2026-08-14T04:00:00Z","v":227243,"vw":2.82413},{"c":2.8,"h":2.88,"l":2.75,"n":933,"o":2.81,"t":"2026-08-17T04:00:00Z","v":172103,"vw":2.823805},{"c":2.8,"h":2.83,"l":2.79,"n":453,"o":2.8,"t":"2026-08-18T04:00:00Z","v":87427,"vw":2.807562},{"c":2.7,"h":2.83,"l":2.68,"n":1480,"o":2.77,"t":"2026-08-19T04:00:00Z","v":396444,"vw":2.73171},{"c":2.9,"h":3.1,"l":2.73,"n":3121,"o":2.75,"t":"2026-08-20T04:00:00Z","v":358851,"vw":2.935752},{"c":2.72,"h":2.98,"l":2.72,"n":1912,"o":2.9,"t":"2026-08-21T04:00:00Z","v":301610,"vw":2.804076},{"c":2.78,"h":2.8,"l":2.7,"n":528,"o":2.72,"t":"2026-08-24T04:00:00Z","v":93676,"vw":2.740578},{"c":2.93,"h":3,"l":2.765,"n":1441,"o":2.77,"t":"2026-08-25T04:00:00Z","v":193873,"vw":2.932895},{"c":2.84,"h":3.0822,"l":2.81,"n":1142,"o":2.9,"t":"2026-08-26T04:00:00Z","v":247509,"vw":2.968074},{"c":2.72,"h":3.0799,"l":2.72,"n":643,"o":2.85,"t":"2026-08-27T04:00:00Z","v":160611,"vw":2.827953},{"c":2.71,"h":2.89,"l":2.62,"n":1455,"o":2.71,"t":"2026-08-28T04:00:00Z","v":162185,"vw":2.698578},{"c":2.76,"h":2.85,"l":2.72,"n":1171,"o":2.73,"t":"2026-08-31T04:00:00Z","v":123139,"vw":2.775464},{"c":2.85,"h":2.8694,"l":2.7437,"n":462,"o":2.79,"t":"2026-09-01T04:00:00Z","v":69297,"vw":2.814246},{"c":2.87,"h":2.93,"l":2.79,"n":818,"o":2.85,"t":"2026-09-02T04:00:00Z","v":81468,"vw":2.880931},{"c":2.9,"h":2.95,"l":2.8592,"n":485,"o":2.86,"t":"2026-09-03T04:00:00Z","v":107233,"vw":2.902075},{"c":2.96,"h":2.99,"l":2.8502,"n":784,"o":2.88,"t":"2026-09-04T04:00:00Z","v":111749,"vw":2.936309},{"c":3.07,"h":3.13,"l":2.96,"n":1530,"o":2.96,"t":"2026-09-08T04:00:00Z","v":234682,"vw":3.077051},{"c":3.08,"h":3.13,"l":3.05,"n":1563,"o":3.1,"t":"2026-09-09T04:00:00Z","v":226688,"vw":3.089186},{"c":3.05,"h":3.11,"l":3,"n":696,"o":3.11,"t":"2026-09-10T04:00:00Z","v":240243,"vw":3.066044},{"c":3.2,"h":3.22,"l":3.0114,"n":749,"o":3.05,"t":"2026-09-11T04:00:00Z","v":113283,"vw":3.146326},{"c":3.17,"h":3.38,"l":3.1643,"n":1486,"o":3.2,"t":"2026-09-14T04:00:00Z","v":227440,"vw":3.29141},{"c":3,"h":3.22,"l":2.9697,"n":1170,"o":3.17,"t":"2026-09-15T04:00:00Z","v":249732,"vw":3.047557},{"c":3.04,"h":3.1,"l":2.95,"n":1216,"o":3,"t":"2026-09-16T04:00:00Z","v":306400,"vw":3.007722},{"c":3.01,"h":3.0899,"l":2.9186,"n":1383,"o":3.04,"t":"2026-09-17T04:00:00Z","v":136740,"vw":2.991811},{"c":3.01,"h":3.05,"l":2.91,"n":4445,"o":3.03,"t":"2026-09-18T04:00:00Z","v":823890,"vw":2.983326},{"c":2.98,"h":3.17,"l":2.97,"n":5562,"o":3.01,"t":"2026-09-21T04:00:00Z","v":826017,"vw":3.003325},{"c":3.1,"h":3.1603,"l":2.98,"n":610,"o":2.98,"t":"2026-09-22T04:00:00Z","v":150266,"vw":3.054658},{"c":3.02,"h":3.15,"l":3,"n":709,"o":3.11,"t":"2026-09-23T04:00:00Z","v":192146,"vw":3.087211},{"c":3.4,"h":3.4,"l":3,"n":4255,"o":3,"t":"2026-09-24T04:00:00Z","v":956921,"vw":3.124646},{"c":3.42,"h":3.5499,"l":3.38,"n":1938,"o":3.4,"t":"2026-09-25T04:00:00Z","v":427833,"vw":3.459552},{"c":3.72,"h":3.79,"l":3.38,"n":3890,"o":3.39,"t":"2026-09-28T04:00:00Z","v":1197699,"vw":3.644465},{"c":3.63,"h":3.72,"l":3.31,"n":2475,"o":3.69,"t":"2026-09-29T04:00:00Z","v":411222,"vw":3.533112},{"c":3.65,"h":3.75,"l":3.52,"n":3518,"o":3.64,"t":"2026-09-30T04:00:00Z","v":311150,"vw":3.698895},{"c":3.78,"h":3.92,"l":3.4915,"n":3634,"o":3.62,"t":"2026-10-01T04:00:00Z","v":842778,"vw":3.824966},{"c":3.76,"h":3.82,"l":3.69,"n":2279,"o":3.78,"t":"2026-10-02T04:00:00Z","v":263569,"vw":3.759332},{"c":3.69,"h":3.85,"l":3.63,"n":2057,"o":3.71,"t":"2026-10-05T04:00:00Z","v":394913,"vw":3.741486},{"c":3.79,"h":3.83,"l":3.62,"n":2229,"o":3.62,"t":"2026-10-06T04:00:00Z","v":494266,"vw":3.789931},{"c":3.81,"h":3.8827,"l":3.735,"n":3730,"o":3.77,"t":"2026-10-07T04:00:00Z","v":493877,"vw":3.780097},{"c":3.79,"h":3.82,"l":3.7,"n":2573,"o":3.82,"t":"2026-10-08T04:00:00Z","v":229747,"vw":3.764298},{"c":3.8,"h":3.85,"l":3.75,"n":2628,"o":3.76,"t":"2026-10-09T04:00:00Z","v":562074,"vw":3.823438},{"c":4,"h":4.07,"l":3.75,"n":3612,"o":3.77,"t":"2026-10-12T04:00:00Z","v":767338,"vw":3.973382},{"c":4.43,"h":4.51,"l":4,"n":4839,"o":4.02,"t":"2026-10-13T04:00:00Z","v":948404,"vw":4.325196},{"c":4.58,"h":4.61,"l":4.31,"n":4289,"o":4.46,"t":"2026-10-14T04:00:00Z","v":677647,"vw":4.514351},{"c":4.29,"h":4.73,"l":4.19,"n":4444,"o":4.6,"t":"2026-10-15T04:00:00Z","v":517852,"vw":4.539954},{"c":4.24,"h":4.415,"l":4.16,"n":2297,"o":4.25,"t":"2026-10-16T04:00:00Z","v":319740,"vw":4.316323},{"c":3.69,"h":4.2345,"l":3.64,"n":1942,"o":4.19,"t":"2026-10-19T04:00:00Z","v":315377,"vw":3.787534},{"c":3.47,"h":3.755,"l":3.35,"n":1332,"o":3.72,"t":"2026-10-20T04:00:00Z","v":215785,"vw":3.481136},{"c":3.39,"h":3.515,"l":3.32,"n":1627,"o":3.45,"t":"2026-10-21T04:00:00Z","v":168577,"vw":3.37443},{"c":3.37,"h":3.49,"l":3.2735,"n":669,"o":3.42,"t":"2026-10-22T04:00:00Z","v":118720,"vw":3.387354}],"volatilityBars":[{"c":2.89,"h":2.93,"l":2.765,"n":62,"o":2.77,"t":"2026-08-25T13:30:00Z","v":9811,"vw":2.830953},{"c":2.95,"h":2.9681,"l":2.88,"n":116,"o":2.89,"t":"2026-08-25T13:45:00Z","v":21753,"vw":2.940058},{"c":2.94,"h":2.96,"l":2.91,"n":65,"o":2.935,"t":"2026-08-25T14:00:00Z","v":4845,"vw":2.943965},{"c":2.955,"h":3,"l":2.93,"n":80,"o":2.95,"t":"2026-08-25T14:15:00Z","v":15087,"vw":2.956688},{"c":2.95,"h":2.9996,"l":2.95,"n":58,"o":2.98,"t":"2026-08-25T14:30:00Z","v":9351,"vw":2.976439},{"c":2.96,"h":2.97,"l":2.95,"n":41,"o":2.96,"t":"2026-08-25T14:45:00Z","v":4122,"vw":2.961945},{"c":2.99,"h":2.99,"l":2.96,"n":50,"o":2.96,"t":"2026-08-25T15:00:00Z","v":7414,"vw":2.974556},{"c":2.95,"h":2.98,"l":2.93,"n":51,"o":2.98,"t":"2026-08-25T15:15:00Z","v":5143,"vw":2.962646},{"c":2.93,"h":2.96,"l":2.92,"n":70,"o":2.96,"t":"2026-08-25T15:30:00Z","v":6866,"vw":2.942269},{"c":2.92,"h":2.94,"l":2.89,"n":61,"o":2.925,"t":"2026-08-25T15:45:00Z","v":7154,"vw":2.91313},{"c":2.9,"h":2.92,"l":2.9,"n":29,"o":2.92,"t":"2026-08-25T16:00:00Z","v":5748,"vw":2.904496},{"c":2.915,"h":2.94,"l":2.9,"n":39,"o":2.91,"t":"2026-08-25T16:15:00Z","v":7088,"vw":2.919747},{"c":2.93,"h":2.93,"l":2.91,"n":30,"o":2.915,"t":"2026-08-25T16:30:00Z","v":3470,"vw":2.919194},{"c":2.9,"h":2.92,"l":2.9,"n":28,"o":2.91,"t":"2026-08-25T16:45:00Z","v":2663,"vw":2.906351},{"c":2.9,"h":2.915,"l":2.895,"n":32,"o":2.91,"t":"2026-08-25T17:00:00Z","v":2952,"vw":2.905962},{"c":2.92,"h":2.93,"l":2.9,"n":23,"o":2.915,"t":"2026-08-25T17:15:00Z","v":1955,"vw":2.916176},{"c":2.915,"h":2.93,"l":2.8938,"n":53,"o":2.9,"t":"2026-08-25T17:30:00Z","v":6321,"vw":2.915466},{"c":2.915,"h":2.95,"l":2.915,"n":79,"o":2.929,"t":"2026-08-25T17:45:00Z","v":11265,"vw":2.931131},{"c":2.93,"h":2.93,"l":2.91,"n":32,"o":2.93,"t":"2026-08-25T18:00:00Z","v":3113,"vw":2.925461},{"c":2.93,"h":2.93,"l":2.915,"n":29,"o":2.915,"t":"2026-08-25T18:15:00Z","v":3235,"vw":2.923643},{"c":2.94,"h":2.94,"l":2.915,"n":41,"o":2.925,"t":"2026-08-25T18:30:00Z","v":3609,"vw":2.927945},{"c":2.945,"h":2.96,"l":2.92,"n":68,"o":2.93,"t":"2026-08-25T18:45:00Z","v":16384,"vw":2.937995},{"c":2.92,"h":2.96,"l":2.91,"n":48,"o":2.96,"t":"2026-08-25T19:00:00Z","v":5434,"vw":2.934232},{"c":2.92,"h":2.94,"l":2.92,"n":29,"o":2.9281,"t":"2026-08-25T19:15:00Z","v":3622,"vw":2.928398},{"c":2.93,"h":2.94,"l":2.92,"n":40,"o":2.93,"t":"2026-08-25T19:30:00Z","v":4471,"vw":2.926661},{"c":2.9,"h":2.96,"l":2.9,"n":122,"o":2.93,"t":"2026-08-25T19:45:00Z","v":18299,"vw":2.942855},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-08-25T20:00:00Z","v":1425,"vw":2.93},{"c":2.82,"h":2.9,"l":2.81,"n":13,"o":2.9,"t":"2026-08-26T13:30:00Z","v":8863,"vw":2.893568},{"c":2.935,"h":2.935,"l":2.91,"n":37,"o":2.9288,"t":"2026-08-26T13:45:00Z","v":9778,"vw":2.926719},{"c":3.06,"h":3.0822,"l":2.89,"n":130,"o":2.935,"t":"2026-08-26T14:00:00Z","v":47558,"vw":3.008776},{"c":3.0654,"h":3.08,"l":3.01,"n":107,"o":3.06,"t":"2026-08-26T14:15:00Z","v":41785,"vw":3.054228},{"c":3.04,"h":3.065,"l":3.04,"n":56,"o":3.06,"t":"2026-08-26T14:30:00Z","v":17561,"vw":3.055757},{"c":3.0062,"h":3.03,"l":2.99,"n":24,"o":3.03,"t":"2026-08-26T14:45:00Z","v":11207,"vw":3.013154},{"c":2.9552,"h":2.995,"l":2.9552,"n":13,"o":2.995,"t":"2026-08-26T15:00:00Z","v":2591,"vw":2.986178},{"c":2.945,"h":2.9896,"l":2.925,"n":87,"o":2.9849,"t":"2026-08-26T15:30:00Z","v":11818,"vw":2.968785},{"c":2.985,"h":2.99,"l":2.96,"n":16,"o":2.96,"t":"2026-08-26T15:45:00Z","v":2626,"vw":2.974599},{"c":2.99,"h":2.99,"l":2.97,"n":11,"o":2.985,"t":"2026-08-26T16:00:00Z","v":1109,"vw":2.984121},{"c":2.91,"h":2.9717,"l":2.91,"n":33,"o":2.9717,"t":"2026-08-26T16:15:00Z","v":3844,"vw":2.957472},{"c":2.92,"h":2.93,"l":2.88,"n":31,"o":2.93,"t":"2026-08-26T16:45:00Z","v":10689,"vw":2.921777},{"c":2.915,"h":2.915,"l":2.89,"n":32,"o":2.91,"t":"2026-08-26T17:00:00Z","v":27246,"vw":2.909051},{"c":2.9093,"h":2.9093,"l":2.9033,"n":7,"o":2.905,"t":"2026-08-26T17:15:00Z","v":1209,"vw":2.905795},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-08-26T17:30:00Z","v":2150,"vw":2.9},{"c":2.87,"h":2.89,"l":2.87,"n":24,"o":2.89,"t":"2026-08-26T17:45:00Z","v":10182,"vw":2.880999},{"c":2.8701,"h":2.8701,"l":2.8701,"n":1,"o":2.8701,"t":"2026-08-26T18:00:00Z","v":165,"vw":2.8701},{"c":2.88,"h":2.89,"l":2.88,"n":5,"o":2.89,"t":"2026-08-26T18:15:00Z","v":674,"vw":2.883255},{"c":2.87,"h":2.87,"l":2.87,"n":8,"o":2.87,"t":"2026-08-26T18:30:00Z","v":383,"vw":2.87},{"c":2.88,"h":2.88,"l":2.87,"n":12,"o":2.88,"t":"2026-08-26T18:45:00Z","v":1992,"vw":2.876411},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-08-26T19:00:00Z","v":205,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-08-26T19:15:00Z","v":1028,"vw":2.87},{"c":2.87,"h":2.87,"l":2.85,"n":44,"o":2.85,"t":"2026-08-26T19:30:00Z","v":3297,"vw":2.859637},{"c":2.84,"h":2.87,"l":2.82,"n":259,"o":2.8401,"t":"2026-08-26T19:45:00Z","v":24236,"vw":2.847189},{"c":2.84,"h":2.84,"l":2.84,"n":5,"o":2.84,"t":"2026-08-26T20:00:00Z","v":1418,"vw":2.84},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-08-26T23:45:00Z","v":423,"vw":2.9},{"c":3.0799,"h":3.0799,"l":2.85,"n":25,"o":2.85,"t":"2026-08-27T13:30:00Z","v":17897,"vw":2.981075},{"c":2.92,"h":2.98,"l":2.81,"n":56,"o":2.855,"t":"2026-08-27T13:45:00Z","v":9495,"vw":2.919325},{"c":2.9425,"h":2.9425,"l":2.885,"n":16,"o":2.91,"t":"2026-08-27T14:00:00Z","v":4384,"vw":2.910451},{"c":2.9263,"h":2.9263,"l":2.9263,"n":1,"o":2.9263,"t":"2026-08-27T14:15:00Z","v":400,"vw":2.9263},{"c":2.88,"h":2.91,"l":2.8501,"n":35,"o":2.8501,"t":"2026-08-27T14:30:00Z","v":23198,"vw":2.871045},{"c":2.87,"h":2.88,"l":2.84,"n":46,"o":2.8601,"t":"2026-08-27T14:45:00Z","v":4578,"vw":2.853339},{"c":2.82,"h":2.85,"l":2.811,"n":32,"o":2.85,"t":"2026-08-27T15:00:00Z","v":14193,"vw":2.828082},{"c":2.8001,"h":2.815,"l":2.8001,"n":11,"o":2.81,"t":"2026-08-27T15:15:00Z","v":1981,"vw":2.810157},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-08-27T15:30:00Z","v":450,"vw":2.81},{"c":2.84,"h":2.84,"l":2.805,"n":14,"o":2.805,"t":"2026-08-27T15:45:00Z","v":3293,"vw":2.815863},{"c":2.8,"h":2.82,"l":2.75,"n":56,"o":2.81,"t":"2026-08-27T16:00:00Z","v":10700,"vw":2.794755},{"c":2.81,"h":2.81,"l":2.79,"n":20,"o":2.79,"t":"2026-08-27T16:15:00Z","v":2353,"vw":2.801659},{"c":2.795,"h":2.795,"l":2.7761,"n":6,"o":2.7761,"t":"2026-08-27T16:30:00Z","v":923,"vw":2.788878},{"c":2.795,"h":2.802,"l":2.795,"n":4,"o":2.802,"t":"2026-08-27T16:45:00Z","v":3677,"vw":2.795815},{"c":2.78,"h":2.78,"l":2.7701,"n":6,"o":2.7701,"t":"2026-08-27T17:45:00Z","v":2405,"vw":2.772437},{"c":2.78,"h":2.78,"l":2.76,"n":15,"o":2.78,"t":"2026-08-27T18:00:00Z","v":5175,"vw":2.772991},{"c":2.785,"h":2.785,"l":2.785,"n":2,"o":2.785,"t":"2026-08-27T18:30:00Z","v":5000,"vw":2.785},{"c":2.76,"h":2.8,"l":2.73,"n":107,"o":2.785,"t":"2026-08-27T18:45:00Z","v":28205,"vw":2.741846},{"c":2.7401,"h":2.7401,"l":2.7401,"n":3,"o":2.7401,"t":"2026-08-27T19:00:00Z","v":277,"vw":2.7401},{"c":2.76,"h":2.76,"l":2.75,"n":5,"o":2.75,"t":"2026-08-27T19:15:00Z","v":502,"vw":2.7525},{"c":2.742,"h":2.76,"l":2.742,"n":3,"o":2.76,"t":"2026-08-27T19:30:00Z","v":670,"vw":2.7487},{"c":2.73,"h":2.77,"l":2.72,"n":95,"o":2.76,"t":"2026-08-27T19:45:00Z","v":16248,"vw":2.743866},{"c":2.8875,"h":2.8875,"l":2.72,"n":4,"o":2.72,"t":"2026-08-27T20:00:00Z","v":2237,"vw":2.847405},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-08-27T22:00:00Z","v":500,"vw":2.75},{"c":2.8,"h":2.805,"l":2.71,"n":11,"o":2.71,"t":"2026-08-28T13:30:00Z","v":4404,"vw":2.743274},{"c":2.7328,"h":2.89,"l":2.7328,"n":2,"o":2.89,"t":"2026-08-28T13:45:00Z","v":1068,"vw":2.786966},{"c":2.68,"h":2.805,"l":2.6272,"n":194,"o":2.805,"t":"2026-08-28T14:00:00Z","v":24890,"vw":2.692802},{"c":2.665,"h":2.7,"l":2.62,"n":61,"o":2.665,"t":"2026-08-28T14:30:00Z","v":13707,"vw":2.649641},{"c":2.7099,"h":2.71,"l":2.665,"n":69,"o":2.665,"t":"2026-08-28T14:45:00Z","v":8090,"vw":2.686624},{"c":2.705,"h":2.7241,"l":2.7,"n":35,"o":2.705,"t":"2026-08-28T15:00:00Z","v":3670,"vw":2.708378},{"c":2.69,"h":2.7,"l":2.68,"n":35,"o":2.68,"t":"2026-08-28T15:15:00Z","v":3110,"vw":2.688274},{"c":2.665,"h":2.6811,"l":2.665,"n":66,"o":2.68,"t":"2026-08-28T15:30:00Z","v":3854,"vw":2.675},{"c":2.665,"h":2.665,"l":2.64,"n":25,"o":2.64,"t":"2026-08-28T15:45:00Z","v":8094,"vw":2.658681},{"c":2.665,"h":2.69,"l":2.6459,"n":53,"o":2.6459,"t":"2026-08-28T16:00:00Z","v":8813,"vw":2.665831},{"c":2.67,"h":2.69,"l":2.64,"n":38,"o":2.665,"t":"2026-08-28T16:15:00Z","v":8020,"vw":2.668568},{"c":2.67,"h":2.6929,"l":2.67,"n":20,"o":2.6735,"t":"2026-08-28T16:30:00Z","v":3820,"vw":2.680008},{"c":2.695,"h":2.73,"l":2.66,"n":134,"o":2.7,"t":"2026-08-28T17:00:00Z","v":23224,"vw":2.709759},{"c":2.77,"h":2.77,"l":2.71,"n":79,"o":2.71,"t":"2026-08-28T17:30:00Z","v":8476,"vw":2.729143},{"c":2.75,"h":2.75,"l":2.73,"n":28,"o":2.74,"t":"2026-08-28T17:45:00Z","v":1313,"vw":2.739167},{"c":2.76,"h":2.76,"l":2.73,"n":125,"o":2.745,"t":"2026-08-28T18:00:00Z","v":5576,"vw":2.747726},{"c":2.74,"h":2.76,"l":2.74,"n":91,"o":2.7461,"t":"2026-08-28T18:15:00Z","v":5433,"vw":2.750086},{"c":2.75,"h":2.76,"l":2.7354,"n":33,"o":2.7354,"t":"2026-08-28T18:45:00Z","v":2293,"vw":2.752675},{"c":2.75,"h":2.755,"l":2.74,"n":28,"o":2.74,"t":"2026-08-28T19:00:00Z","v":5801,"vw":2.746417},{"c":2.755,"h":2.755,"l":2.745,"n":42,"o":2.75,"t":"2026-08-28T19:15:00Z","v":4931,"vw":2.748641},{"c":2.74,"h":2.74,"l":2.74,"n":36,"o":2.74,"t":"2026-08-28T19:30:00Z","v":2522,"vw":2.74},{"c":2.72,"h":2.75,"l":2.71,"n":40,"o":2.75,"t":"2026-08-28T19:45:00Z","v":2997,"vw":2.731433},{"c":2.71,"h":2.71,"l":2.71,"n":4,"o":2.71,"t":"2026-08-28T20:00:00Z","v":1245,"vw":2.71},{"c":2.7045,"h":2.71,"l":2.7045,"n":14,"o":2.71,"t":"2026-08-28T22:45:00Z","v":1576,"vw":2.70725},{"c":2.74,"h":2.74,"l":2.72,"n":16,"o":2.73,"t":"2026-08-31T13:30:00Z","v":2489,"vw":2.730853},{"c":2.78,"h":2.8,"l":2.76,"n":32,"o":2.76,"t":"2026-08-31T13:45:00Z","v":2970,"vw":2.777296},{"c":2.78,"h":2.78,"l":2.773737,"n":10,"o":2.773737,"t":"2026-08-31T14:00:00Z","v":1151,"vw":2.775526},{"c":2.81,"h":2.83,"l":2.81,"n":22,"o":2.8147,"t":"2026-08-31T14:15:00Z","v":3690,"vw":2.815417},{"c":2.83,"h":2.84,"l":2.81,"n":22,"o":2.81,"t":"2026-08-31T14:45:00Z","v":6445,"vw":2.814275},{"c":2.825,"h":2.84,"l":2.825,"n":9,"o":2.825,"t":"2026-08-31T15:00:00Z","v":6896,"vw":2.827927},{"c":2.83,"h":2.85,"l":2.83,"n":47,"o":2.84,"t":"2026-08-31T15:15:00Z","v":4799,"vw":2.838143},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-08-31T15:30:00Z","v":121,"vw":2.83},{"c":2.8259,"h":2.8259,"l":2.82,"n":4,"o":2.82,"t":"2026-08-31T15:45:00Z","v":396,"vw":2.823933},{"c":2.825,"h":2.825,"l":2.8138,"n":3,"o":2.8138,"t":"2026-08-31T16:00:00Z","v":359,"vw":2.817173},{"c":2.825,"h":2.825,"l":2.8104,"n":4,"o":2.8138,"t":"2026-08-31T16:15:00Z","v":1123,"vw":2.813273},{"c":2.8,"h":2.835,"l":2.8,"n":66,"o":2.825,"t":"2026-08-31T16:30:00Z","v":6484,"vw":2.819021},{"c":2.795,"h":2.7986,"l":2.795,"n":6,"o":2.795,"t":"2026-08-31T16:45:00Z","v":1339,"vw":2.796372},{"c":2.7982,"h":2.7982,"l":2.795,"n":4,"o":2.7978,"t":"2026-08-31T17:00:00Z","v":1125,"vw":2.797727},{"c":2.795,"h":2.795,"l":2.795,"n":1,"o":2.795,"t":"2026-08-31T17:15:00Z","v":100,"vw":2.795},{"c":2.8,"h":2.81,"l":2.8,"n":32,"o":2.81,"t":"2026-08-31T17:45:00Z","v":2212,"vw":2.806086},{"c":2.785,"h":2.805,"l":2.785,"n":18,"o":2.7938,"t":"2026-08-31T18:00:00Z","v":1937,"vw":2.795594},{"c":2.7713,"h":2.7713,"l":2.7713,"n":2,"o":2.7713,"t":"2026-08-31T18:30:00Z","v":313,"vw":2.7713},{"c":2.76,"h":2.785,"l":2.76,"n":13,"o":2.785,"t":"2026-08-31T18:45:00Z","v":1713,"vw":2.780833},{"c":2.735,"h":2.78,"l":2.735,"n":63,"o":2.76,"t":"2026-08-31T19:00:00Z","v":10487,"vw":2.758032},{"c":2.745,"h":2.75,"l":2.745,"n":25,"o":2.75,"t":"2026-08-31T19:15:00Z","v":5571,"vw":2.749692},{"c":2.73,"h":2.76,"l":2.73,"n":38,"o":2.74,"t":"2026-08-31T19:30:00Z","v":7848,"vw":2.740601},{"c":2.775,"h":2.79,"l":2.73,"n":663,"o":2.73,"t":"2026-08-31T19:45:00Z","v":49685,"vw":2.759235},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-08-31T20:00:00Z","v":2518,"vw":2.76},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-09-01T13:30:00Z","v":193,"vw":2.79},{"c":2.7857,"h":2.795,"l":2.78,"n":5,"o":2.78,"t":"2026-09-01T13:45:00Z","v":683,"vw":2.787599},{"c":2.76,"h":2.78,"l":2.76,"n":3,"o":2.78,"t":"2026-09-01T14:00:00Z","v":5112,"vw":2.779608},{"c":2.7437,"h":2.77,"l":2.7437,"n":17,"o":2.75,"t":"2026-09-01T14:15:00Z","v":4451,"vw":2.758851},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-09-01T14:30:00Z","v":418,"vw":2.75},{"c":2.77,"h":2.77,"l":2.7592,"n":6,"o":2.76,"t":"2026-09-01T14:45:00Z","v":1100,"vw":2.760582},{"c":2.79,"h":2.79,"l":2.77,"n":18,"o":2.77,"t":"2026-09-01T15:00:00Z","v":5000,"vw":2.786431},{"c":2.746,"h":2.746,"l":2.746,"n":1,"o":2.746,"t":"2026-09-01T15:15:00Z","v":362,"vw":2.746},{"c":2.77,"h":2.77,"l":2.75,"n":3,"o":2.75,"t":"2026-09-01T15:30:00Z","v":300,"vw":2.756667},{"c":2.77,"h":2.7899,"l":2.77,"n":2,"o":2.7899,"t":"2026-09-01T15:45:00Z","v":574,"vw":2.785566},{"c":2.77,"h":2.7721,"l":2.77,"n":8,"o":2.77,"t":"2026-09-01T16:15:00Z","v":1448,"vw":2.77029},{"c":2.79,"h":2.79,"l":2.75,"n":49,"o":2.75,"t":"2026-09-01T16:30:00Z","v":4510,"vw":2.777939},{"c":2.8,"h":2.8,"l":2.78,"n":34,"o":2.78,"t":"2026-09-01T17:00:00Z","v":6182,"vw":2.798691},{"c":2.84,"h":2.84,"l":2.81,"n":23,"o":2.81,"t":"2026-09-01T17:15:00Z","v":3640,"vw":2.829797},{"c":2.8674,"h":2.8674,"l":2.84,"n":26,"o":2.84,"t":"2026-09-01T17:30:00Z","v":6932,"vw":2.863175},{"c":2.845,"h":2.845,"l":2.845,"n":6,"o":2.845,"t":"2026-09-01T18:00:00Z","v":333,"vw":2.845},{"c":2.845,"h":2.845,"l":2.845,"n":1,"o":2.845,"t":"2026-09-01T18:15:00Z","v":100,"vw":2.845},{"c":2.845,"h":2.864,"l":2.845,"n":5,"o":2.864,"t":"2026-09-01T18:30:00Z","v":2533,"vw":2.847498},{"c":2.8473,"h":2.8694,"l":2.835,"n":21,"o":2.8694,"t":"2026-09-01T18:45:00Z","v":2807,"vw":2.848038},{"c":2.85,"h":2.85,"l":2.84,"n":10,"o":2.84,"t":"2026-09-01T19:00:00Z","v":2288,"vw":2.843458},{"c":2.84,"h":2.85,"l":2.84,"n":15,"o":2.85,"t":"2026-09-01T19:15:00Z","v":3557,"vw":2.840725},{"c":2.835,"h":2.84,"l":2.83,"n":31,"o":2.84,"t":"2026-09-01T19:30:00Z","v":4275,"vw":2.837999},{"c":2.83,"h":2.85,"l":2.83,"n":94,"o":2.84,"t":"2026-09-01T19:45:00Z","v":9575,"vw":2.837211},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-09-01T20:00:00Z","v":1013,"vw":2.85},{"c":2.89,"h":2.89,"l":2.79,"n":24,"o":2.85,"t":"2026-09-02T13:30:00Z","v":3860,"vw":2.868803},{"c":2.9,"h":2.93,"l":2.89,"n":10,"o":2.89,"t":"2026-09-02T13:45:00Z","v":993,"vw":2.905383},{"c":2.915,"h":2.93,"l":2.915,"n":6,"o":2.93,"t":"2026-09-02T14:00:00Z","v":473,"vw":2.92},{"c":2.92,"h":2.92,"l":2.8851,"n":33,"o":2.9,"t":"2026-09-02T14:15:00Z","v":784,"vw":2.899329},{"c":2.89,"h":2.91,"l":2.88,"n":65,"o":2.91,"t":"2026-09-02T14:30:00Z","v":5824,"vw":2.889681},{"c":2.92,"h":2.92,"l":2.89,"n":17,"o":2.89,"t":"2026-09-02T14:45:00Z","v":1331,"vw":2.901636},{"c":2.89,"h":2.91,"l":2.885,"n":30,"o":2.91,"t":"2026-09-02T15:00:00Z","v":2045,"vw":2.895},{"c":2.895,"h":2.91,"l":2.88,"n":47,"o":2.9,"t":"2026-09-02T15:15:00Z","v":4413,"vw":2.891667},{"c":2.91,"h":2.91,"l":2.895,"n":3,"o":2.895,"t":"2026-09-02T15:30:00Z","v":700,"vw":2.899286},{"c":2.895,"h":2.91,"l":2.89,"n":26,"o":2.9,"t":"2026-09-02T15:45:00Z","v":2419,"vw":2.895418},{"c":2.89,"h":2.895,"l":2.8816,"n":43,"o":2.895,"t":"2026-09-02T16:00:00Z","v":3197,"vw":2.887784},{"c":2.9,"h":2.9,"l":2.89,"n":25,"o":2.9,"t":"2026-09-02T16:15:00Z","v":2432,"vw":2.892168},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-09-02T16:30:00Z","v":204,"vw":2.9},{"c":2.89,"h":2.91,"l":2.89,"n":23,"o":2.9,"t":"2026-09-02T16:45:00Z","v":1824,"vw":2.894691},{"c":2.9,"h":2.9,"l":2.88,"n":4,"o":2.89,"t":"2026-09-02T17:00:00Z","v":500,"vw":2.892},{"c":2.9,"h":2.9,"l":2.88,"n":3,"o":2.88,"t":"2026-09-02T17:15:00Z","v":1208,"vw":2.883333},{"c":2.9,"h":2.9,"l":2.86,"n":8,"o":2.86,"t":"2026-09-02T17:30:00Z","v":711,"vw":2.890486},{"c":2.9,"h":2.9,"l":2.88,"n":9,"o":2.88,"t":"2026-09-02T17:45:00Z","v":1506,"vw":2.883317},{"c":2.9,"h":2.9,"l":2.8617,"n":6,"o":2.8617,"t":"2026-09-02T18:00:00Z","v":4226,"vw":2.864428},{"c":2.86,"h":2.9,"l":2.86,"n":84,"o":2.9,"t":"2026-09-02T18:15:00Z","v":21556,"vw":2.873665},{"c":2.89,"h":2.89,"l":2.88,"n":6,"o":2.88,"t":"2026-09-02T18:30:00Z","v":1102,"vw":2.881},{"c":2.89,"h":2.89,"l":2.88,"n":11,"o":2.89,"t":"2026-09-02T18:45:00Z","v":1357,"vw":2.889065},{"c":2.89,"h":2.89,"l":2.89,"n":5,"o":2.89,"t":"2026-09-02T19:00:00Z","v":459,"vw":2.89},{"c":2.88,"h":2.88,"l":2.88,"n":13,"o":2.88,"t":"2026-09-02T19:15:00Z","v":1263,"vw":2.88},{"c":2.88,"h":2.9,"l":2.87,"n":33,"o":2.9,"t":"2026-09-02T19:30:00Z","v":3502,"vw":2.884454},{"c":2.875,"h":2.89,"l":2.86,"n":114,"o":2.87,"t":"2026-09-02T19:45:00Z","v":10403,"vw":2.877383},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-09-02T20:00:00Z","v":910,"vw":2.87},{"c":2.8951,"h":2.8951,"l":2.8951,"n":1,"o":2.8951,"t":"2026-09-03T11:00:00Z","v":100,"vw":2.8951},{"c":2.872,"h":2.9,"l":2.86,"n":34,"o":2.86,"t":"2026-09-03T13:30:00Z","v":6638,"vw":2.882535},{"c":2.87,"h":2.88,"l":2.8592,"n":38,"o":2.8785,"t":"2026-09-03T13:45:00Z","v":7646,"vw":2.872451},{"c":2.9,"h":2.95,"l":2.8699,"n":85,"o":2.87,"t":"2026-09-03T14:00:00Z","v":43411,"vw":2.908051},{"c":2.88,"h":2.89,"l":2.88,"n":20,"o":2.89,"t":"2026-09-03T14:15:00Z","v":2361,"vw":2.8822},{"c":2.88,"h":2.88,"l":2.88,"n":4,"o":2.88,"t":"2026-09-03T14:30:00Z","v":360,"vw":2.88},{"c":2.88,"h":2.89,"l":2.87,"n":22,"o":2.88,"t":"2026-09-03T14:45:00Z","v":4100,"vw":2.879415},{"c":2.93,"h":2.93,"l":2.88,"n":19,"o":2.89,"t":"2026-09-03T15:00:00Z","v":2485,"vw":2.902569},{"c":2.91,"h":2.93,"l":2.89,"n":6,"o":2.91,"t":"2026-09-03T15:15:00Z","v":3700,"vw":2.926146},{"c":2.885,"h":2.885,"l":2.885,"n":3,"o":2.885,"t":"2026-09-03T15:30:00Z","v":300,"vw":2.885},{"c":2.89,"h":2.9,"l":2.89,"n":5,"o":2.9,"t":"2026-09-03T16:00:00Z","v":4217,"vw":2.899762},{"c":2.885,"h":2.9,"l":2.885,"n":5,"o":2.9,"t":"2026-09-03T16:15:00Z","v":5234,"vw":2.899421},{"c":2.89,"h":2.9,"l":2.885,"n":17,"o":2.885,"t":"2026-09-03T17:00:00Z","v":1179,"vw":2.8965},{"c":2.91,"h":2.91,"l":2.89,"n":16,"o":2.9049,"t":"2026-09-03T17:15:00Z","v":1020,"vw":2.901751},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-09-03T17:30:00Z","v":350,"vw":2.91},{"c":2.91,"h":2.91,"l":2.9,"n":18,"o":2.91,"t":"2026-09-03T18:15:00Z","v":5818,"vw":2.909634},{"c":2.91,"h":2.91,"l":2.91,"n":8,"o":2.91,"t":"2026-09-03T18:30:00Z","v":832,"vw":2.91},{"c":2.9075,"h":2.91,"l":2.905,"n":13,"o":2.9075,"t":"2026-09-03T18:45:00Z","v":4387,"vw":2.907572},{"c":2.9,"h":2.9192,"l":2.9,"n":4,"o":2.9192,"t":"2026-09-03T19:15:00Z","v":1495,"vw":2.914363},{"c":2.915,"h":2.915,"l":2.915,"n":5,"o":2.915,"t":"2026-09-03T19:30:00Z","v":369,"vw":2.915},{"c":2.91,"h":2.9225,"l":2.9,"n":62,"o":2.915,"t":"2026-09-03T19:45:00Z","v":6194,"vw":2.910788},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-09-03T20:00:00Z","v":1310,"vw":2.9},{"c":2.8825,"h":2.885,"l":2.88,"n":19,"o":2.88,"t":"2026-09-04T13:30:00Z","v":2429,"vw":2.882272},{"c":2.9198,"h":2.9198,"l":2.8825,"n":6,"o":2.8825,"t":"2026-09-04T13:45:00Z","v":796,"vw":2.901033},{"c":2.93,"h":2.93,"l":2.885,"n":7,"o":2.92,"t":"2026-09-04T14:00:00Z","v":1944,"vw":2.92},{"c":2.92,"h":2.93,"l":2.8502,"n":57,"o":2.885,"t":"2026-09-04T14:15:00Z","v":18122,"vw":2.927294},{"c":2.96,"h":2.99,"l":2.9,"n":22,"o":2.92,"t":"2026-09-04T14:30:00Z","v":9566,"vw":2.942754},{"c":2.97,"h":2.97,"l":2.94,"n":9,"o":2.94,"t":"2026-09-04T14:45:00Z","v":726,"vw":2.956667},{"c":2.8901,"h":2.97,"l":2.8901,"n":53,"o":2.97,"t":"2026-09-04T15:00:00Z","v":3217,"vw":2.939406},{"c":2.96,"h":2.96,"l":2.8942,"n":7,"o":2.96,"t":"2026-09-04T15:15:00Z","v":3051,"vw":2.9031},{"c":2.9,"h":2.9688,"l":2.9,"n":10,"o":2.9688,"t":"2026-09-04T15:30:00Z","v":1506,"vw":2.923273},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-04T15:45:00Z","v":100,"vw":2.9},{"c":2.9259,"h":2.9259,"l":2.9259,"n":1,"o":2.9259,"t":"2026-09-04T16:00:00Z","v":1992,"vw":2.9259},{"c":2.935,"h":2.95,"l":2.935,"n":6,"o":2.95,"t":"2026-09-04T16:15:00Z","v":404,"vw":2.942063},{"c":2.9697,"h":2.9697,"l":2.9697,"n":1,"o":2.9697,"t":"2026-09-04T16:30:00Z","v":1120,"vw":2.9697},{"c":2.96,"h":2.96,"l":2.9083,"n":12,"o":2.935,"t":"2026-09-04T16:45:00Z","v":3195,"vw":2.932217},{"c":2.96,"h":2.9699,"l":2.9,"n":6,"o":2.935,"t":"2026-09-04T17:00:00Z","v":5374,"vw":2.912543},{"c":2.97,"h":2.97,"l":2.97,"n":6,"o":2.97,"t":"2026-09-04T17:15:00Z","v":315,"vw":2.97},{"c":2.955,"h":2.955,"l":2.955,"n":1,"o":2.955,"t":"2026-09-04T17:30:00Z","v":300,"vw":2.955},{"c":2.9662,"h":2.9662,"l":2.9662,"n":1,"o":2.9662,"t":"2026-09-04T17:45:00Z","v":163,"vw":2.9662},{"c":2.955,"h":2.955,"l":2.955,"n":4,"o":2.955,"t":"2026-09-04T18:00:00Z","v":112,"vw":2.955},{"c":2.9556,"h":2.9556,"l":2.9556,"n":1,"o":2.9556,"t":"2026-09-04T18:15:00Z","v":218,"vw":2.9556},{"c":2.92,"h":2.95,"l":2.91,"n":234,"o":2.94,"t":"2026-09-04T18:30:00Z","v":20861,"vw":2.938775},{"c":2.94,"h":2.95,"l":2.92,"n":29,"o":2.92,"t":"2026-09-04T18:45:00Z","v":4042,"vw":2.928947},{"c":2.9475,"h":2.96,"l":2.9228,"n":15,"o":2.9228,"t":"2026-09-04T19:00:00Z","v":3664,"vw":2.941961},{"c":2.94,"h":2.96,"l":2.9339,"n":15,"o":2.945,"t":"2026-09-04T19:15:00Z","v":4188,"vw":2.94146},{"c":2.95,"h":2.96,"l":2.938,"n":9,"o":2.94,"t":"2026-09-04T19:30:00Z","v":1641,"vw":2.943125},{"c":2.97,"h":2.97,"l":2.9312,"n":192,"o":2.9312,"t":"2026-09-04T19:45:00Z","v":20256,"vw":2.96063},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-09-04T20:00:00Z","v":1182,"vw":2.96},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-08T13:15:00Z","v":100,"vw":2.93},{"c":3.01,"h":3.01,"l":2.96,"n":37,"o":2.96,"t":"2026-09-08T13:30:00Z","v":22373,"vw":2.993659},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-09-08T13:45:00Z","v":213,"vw":3.02},{"c":3.03,"h":3.03,"l":3.01,"n":22,"o":3.02,"t":"2026-09-08T14:00:00Z","v":2337,"vw":3.018035},{"c":3.025,"h":3.035,"l":3.01,"n":115,"o":3.03,"t":"2026-09-08T14:15:00Z","v":7450,"vw":3.024559},{"c":3.035,"h":3.055,"l":3.03,"n":64,"o":3.03,"t":"2026-09-08T14:30:00Z","v":9597,"vw":3.043263},{"c":3.03,"h":3.045,"l":3.02,"n":114,"o":3.035,"t":"2026-09-08T14:45:00Z","v":6944,"vw":3.035875},{"c":3.0613,"h":3.07,"l":3.03,"n":16,"o":3.03,"t":"2026-09-08T15:00:00Z","v":10106,"vw":3.059046},{"c":3.1,"h":3.1,"l":3.07,"n":129,"o":3.07,"t":"2026-09-08T15:15:00Z","v":29769,"vw":3.095133},{"c":3.12,"h":3.12,"l":3.11,"n":5,"o":3.11,"t":"2026-09-08T15:30:00Z","v":1023,"vw":3.115865},{"c":3.12,"h":3.12,"l":3.11,"n":14,"o":3.11,"t":"2026-09-08T15:45:00Z","v":1947,"vw":3.117222},{"c":3.1,"h":3.13,"l":3.1,"n":63,"o":3.11,"t":"2026-09-08T16:00:00Z","v":6353,"vw":3.117916},{"c":3.105,"h":3.105,"l":3.105,"n":1,"o":3.105,"t":"2026-09-08T16:15:00Z","v":100,"vw":3.105},{"c":3.105,"h":3.105,"l":3.105,"n":4,"o":3.105,"t":"2026-09-08T16:30:00Z","v":1558,"vw":3.105},{"c":3.12,"h":3.13,"l":3.08,"n":141,"o":3.12,"t":"2026-09-08T16:45:00Z","v":34238,"vw":3.111344},{"c":3.1111,"h":3.115,"l":3.1111,"n":11,"o":3.115,"t":"2026-09-08T17:00:00Z","v":5238,"vw":3.112337},{"c":3.085,"h":3.12,"l":3.075,"n":142,"o":3.115,"t":"2026-09-08T17:15:00Z","v":17465,"vw":3.112917},{"c":3.09,"h":3.09,"l":3.09,"n":6,"o":3.09,"t":"2026-09-08T17:30:00Z","v":593,"vw":3.09},{"c":3.085,"h":3.085,"l":3.0728,"n":7,"o":3.08,"t":"2026-09-08T18:00:00Z","v":1865,"vw":3.081174},{"c":3.085,"h":3.085,"l":3.07,"n":2,"o":3.07,"t":"2026-09-08T18:15:00Z","v":212,"vw":3.0775},{"c":3.085,"h":3.0881,"l":3.08,"n":7,"o":3.08,"t":"2026-09-08T18:30:00Z","v":2705,"vw":3.081815},{"c":3.08,"h":3.09,"l":3.08,"n":28,"o":3.08,"t":"2026-09-08T18:45:00Z","v":17738,"vw":3.086928},{"c":3.08,"h":3.09,"l":3.07,"n":16,"o":3.08,"t":"2026-09-08T19:00:00Z","v":2600,"vw":3.079615},{"c":3.06,"h":3.09,"l":3.06,"n":111,"o":3.08,"t":"2026-09-08T19:15:00Z","v":9198,"vw":3.077775},{"c":3.08,"h":3.08,"l":3.07,"n":64,"o":3.08,"t":"2026-09-08T19:30:00Z","v":7632,"vw":3.077071},{"c":3.08,"h":3.1,"l":3.05,"n":239,"o":3.07,"t":"2026-09-08T19:45:00Z","v":26490,"vw":3.077464},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-08T20:00:00Z","v":4264,"vw":3.07},{"c":3.0601,"h":3.1,"l":3.054,"n":24,"o":3.1,"t":"2026-09-09T13:30:00Z","v":4008,"vw":3.089564},{"c":3.08,"h":3.09,"l":3.08,"n":90,"o":3.085,"t":"2026-09-09T13:45:00Z","v":11513,"vw":3.081736},{"c":3.0853,"h":3.0963,"l":3.06,"n":15,"o":3.08,"t":"2026-09-09T14:00:00Z","v":5556,"vw":3.084981},{"c":3.09,"h":3.09,"l":3.08,"n":70,"o":3.09,"t":"2026-09-09T14:15:00Z","v":6200,"vw":3.083617},{"c":3.0982,"h":3.0982,"l":3.07,"n":80,"o":3.09,"t":"2026-09-09T14:30:00Z","v":5641,"vw":3.090594},{"c":3.0999,"h":3.1,"l":3.08,"n":88,"o":3.08,"t":"2026-09-09T14:45:00Z","v":13117,"vw":3.096744},{"c":3.09,"h":3.13,"l":3.09,"n":66,"o":3.09,"t":"2026-09-09T15:00:00Z","v":12789,"vw":3.107909},{"c":3.075,"h":3.1,"l":3.065,"n":239,"o":3.08,"t":"2026-09-09T15:15:00Z","v":17550,"vw":3.083205},{"c":3.07,"h":3.075,"l":3.05,"n":21,"o":3.075,"t":"2026-09-09T15:30:00Z","v":1292,"vw":3.064444},{"c":3.07,"h":3.0833,"l":3.05,"n":75,"o":3.075,"t":"2026-09-09T15:45:00Z","v":4947,"vw":3.065655},{"c":3.06,"h":3.08,"l":3.06,"n":6,"o":3.06,"t":"2026-09-09T16:00:00Z","v":654,"vw":3.063333},{"c":3.075,"h":3.1,"l":3.06,"n":120,"o":3.07,"t":"2026-09-09T16:15:00Z","v":12360,"vw":3.08356},{"c":3.0899,"h":3.0899,"l":3.075,"n":10,"o":3.075,"t":"2026-09-09T16:30:00Z","v":2852,"vw":3.084673},{"c":3.075,"h":3.09,"l":3.07,"n":56,"o":3.08,"t":"2026-09-09T16:45:00Z","v":5342,"vw":3.076934},{"c":3.07,"h":3.075,"l":3.06,"n":18,"o":3.075,"t":"2026-09-09T17:00:00Z","v":2480,"vw":3.065941},{"c":3.07,"h":3.08,"l":3.06,"n":34,"o":3.07,"t":"2026-09-09T17:15:00Z","v":3549,"vw":3.072533},{"c":3.07,"h":3.0743,"l":3.07,"n":21,"o":3.0743,"t":"2026-09-09T17:30:00Z","v":3769,"vw":3.073686},{"c":3.09,"h":3.1,"l":3.07,"n":62,"o":3.08,"t":"2026-09-09T17:45:00Z","v":16369,"vw":3.080425},{"c":3.095,"h":3.13,"l":3.095,"n":46,"o":3.1,"t":"2026-09-09T18:00:00Z","v":7109,"vw":3.111182},{"c":3.1,"h":3.12,"l":3.1,"n":32,"o":3.11,"t":"2026-09-09T18:15:00Z","v":13012,"vw":3.104491},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-09T18:30:00Z","v":100,"vw":3.1},{"c":3.1,"h":3.1,"l":3.09,"n":5,"o":3.09,"t":"2026-09-09T18:45:00Z","v":575,"vw":3.097286},{"c":3.095,"h":3.1,"l":3.095,"n":20,"o":3.1,"t":"2026-09-09T19:00:00Z","v":4631,"vw":3.09658},{"c":3.11,"h":3.11,"l":3.0901,"n":31,"o":3.0901,"t":"2026-09-09T19:15:00Z","v":5379,"vw":3.095833},{"c":3.11,"h":3.11,"l":3.09,"n":49,"o":3.11,"t":"2026-09-09T19:30:00Z","v":16935,"vw":3.096691},{"c":3.08,"h":3.11,"l":3.07,"n":180,"o":3.095,"t":"2026-09-09T19:45:00Z","v":44249,"vw":3.087404},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-09-09T20:00:00Z","v":2925,"vw":3.08},{"c":3.06,"h":3.11,"l":3.041,"n":22,"o":3.11,"t":"2026-09-10T13:30:00Z","v":50323,"vw":3.08447},{"c":3.04,"h":3.07,"l":3.04,"n":11,"o":3.07,"t":"2026-09-10T13:45:00Z","v":5748,"vw":3.056071},{"c":3.04,"h":3.04,"l":3.0386,"n":11,"o":3.0386,"t":"2026-09-10T14:00:00Z","v":1800,"vw":3.039689},{"c":3.04,"h":3.04,"l":3.0304,"n":5,"o":3.04,"t":"2026-09-10T14:15:00Z","v":4128,"vw":3.038477},{"c":3.045,"h":3.0799,"l":3,"n":8,"o":3.0072,"t":"2026-09-10T14:30:00Z","v":4080,"vw":3.033847},{"c":3.0799,"h":3.0799,"l":3.0101,"n":5,"o":3.045,"t":"2026-09-10T14:45:00Z","v":421,"vw":3.045},{"c":3.0405,"h":3.0405,"l":3.0405,"n":2,"o":3.0405,"t":"2026-09-10T15:00:00Z","v":206,"vw":3.0405},{"c":3.08,"h":3.11,"l":3.01,"n":48,"o":3.01,"t":"2026-09-10T15:15:00Z","v":36932,"vw":3.0652},{"c":3.08,"h":3.09,"l":3.07,"n":25,"o":3.08,"t":"2026-09-10T15:30:00Z","v":4569,"vw":3.073111},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-09-10T15:45:00Z","v":200,"vw":3.08},{"c":3.085,"h":3.085,"l":3.06,"n":9,"o":3.06,"t":"2026-09-10T16:00:00Z","v":764,"vw":3.073571},{"c":3.085,"h":3.085,"l":3.085,"n":5,"o":3.085,"t":"2026-09-10T16:15:00Z","v":246,"vw":3.085},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-09-10T16:30:00Z","v":176,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-10T16:45:00Z","v":100,"vw":3.07},{"c":3.07,"h":3.07,"l":3.05,"n":28,"o":3.07,"t":"2026-09-10T17:00:00Z","v":6025,"vw":3.061545},{"c":3.07,"h":3.07,"l":3.065,"n":5,"o":3.07,"t":"2026-09-10T17:15:00Z","v":543,"vw":3.066931},{"c":3.06,"h":3.08,"l":3.05,"n":53,"o":3.07,"t":"2026-09-10T17:30:00Z","v":15472,"vw":3.059171},{"c":3.06,"h":3.06,"l":3.06,"n":5,"o":3.06,"t":"2026-09-10T17:45:00Z","v":500,"vw":3.06},{"c":3.06,"h":3.07,"l":3.06,"n":51,"o":3.06,"t":"2026-09-10T18:00:00Z","v":10605,"vw":3.061352},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-09-10T18:15:00Z","v":200,"vw":3.06},{"c":3.09,"h":3.09,"l":3.05,"n":14,"o":3.06,"t":"2026-09-10T18:30:00Z","v":5515,"vw":3.060478},{"c":3.07,"h":3.08,"l":3.06,"n":23,"o":3.07,"t":"2026-09-10T19:00:00Z","v":1899,"vw":3.07},{"c":3.075,"h":3.08,"l":3.05,"n":83,"o":3.07,"t":"2026-09-10T19:15:00Z","v":25139,"vw":3.064868},{"c":3.06,"h":3.075,"l":3.06,"n":41,"o":3.06,"t":"2026-09-10T19:30:00Z","v":9921,"vw":3.063584},{"c":3.05,"h":3.07,"l":3.05,"n":113,"o":3.06,"t":"2026-09-10T19:45:00Z","v":46854,"vw":3.059875},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-09-10T20:00:00Z","v":3284,"vw":3.05},{"c":3.14,"h":3.17,"l":3.1,"n":11,"o":3.1,"t":"2026-09-10T21:45:00Z","v":3130,"vw":3.144915},{"c":3.0799,"h":3.0799,"l":3.04,"n":7,"o":3.05,"t":"2026-09-11T13:30:00Z","v":4111,"vw":3.059707},{"c":3.0783,"h":3.0783,"l":3.04,"n":2,"o":3.04,"t":"2026-09-11T13:45:00Z","v":5905,"vw":3.04587},{"c":3.0114,"h":3.045,"l":3.0114,"n":3,"o":3.045,"t":"2026-09-11T14:00:00Z","v":1057,"vw":3.017758},{"c":3.0799,"h":3.0799,"l":3.0799,"n":1,"o":3.0799,"t":"2026-09-11T14:15:00Z","v":1000,"vw":3.0799},{"c":3.0295,"h":3.08,"l":3.0295,"n":18,"o":3.07,"t":"2026-09-11T14:30:00Z","v":1969,"vw":3.072001},{"c":3.1,"h":3.1,"l":3.09,"n":9,"o":3.09,"t":"2026-09-11T14:45:00Z","v":1324,"vw":3.095385},{"c":3.09,"h":3.11,"l":3.09,"n":11,"o":3.11,"t":"2026-09-11T15:00:00Z","v":1718,"vw":3.098463},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-11T15:15:00Z","v":1000,"vw":3.08},{"c":3.1,"h":3.1,"l":3.0601,"n":3,"o":3.0601,"t":"2026-09-11T15:30:00Z","v":1110,"vw":3.064022},{"c":3.11,"h":3.13,"l":3.1,"n":69,"o":3.1,"t":"2026-09-11T15:45:00Z","v":9162,"vw":3.11437},{"c":3.15,"h":3.15,"l":3.1,"n":26,"o":3.11,"t":"2026-09-11T16:00:00Z","v":7299,"vw":3.126699},{"c":3.15,"h":3.18,"l":3.15,"n":30,"o":3.16,"t":"2026-09-11T16:15:00Z","v":4625,"vw":3.163133},{"c":3.15,"h":3.1799,"l":3.15,"n":10,"o":3.1799,"t":"2026-09-11T16:30:00Z","v":1568,"vw":3.164927},{"c":3.15,"h":3.17,"l":3.15,"n":53,"o":3.16,"t":"2026-09-11T16:45:00Z","v":4328,"vw":3.158562},{"c":3.15,"h":3.16,"l":3.15,"n":30,"o":3.16,"t":"2026-09-11T17:00:00Z","v":10103,"vw":3.150249},{"c":3.15,"h":3.15,"l":3.135,"n":10,"o":3.135,"t":"2026-09-11T17:15:00Z","v":5390,"vw":3.147005},{"c":3.155,"h":3.16,"l":3.15,"n":13,"o":3.15,"t":"2026-09-11T17:30:00Z","v":1244,"vw":3.154161},{"c":3.155,"h":3.16,"l":3.1501,"n":32,"o":3.155,"t":"2026-09-11T17:45:00Z","v":2284,"vw":3.154906},{"c":3.18,"h":3.19,"l":3.15,"n":52,"o":3.16,"t":"2026-09-11T18:00:00Z","v":9930,"vw":3.172978},{"c":3.1996,"h":3.1996,"l":3.18,"n":20,"o":3.19,"t":"2026-09-11T18:15:00Z","v":3431,"vw":3.191155},{"c":3.2,"h":3.2,"l":3.19,"n":7,"o":3.2,"t":"2026-09-11T18:30:00Z","v":2108,"vw":3.19502},{"c":3.2,"h":3.2,"l":3.19,"n":49,"o":3.2,"t":"2026-09-11T18:45:00Z","v":5321,"vw":3.197055},{"c":3.2,"h":3.2,"l":3.195,"n":6,"o":3.2,"t":"2026-09-11T19:00:00Z","v":575,"vw":3.198187},{"c":3.2,"h":3.2,"l":3.195,"n":15,"o":3.2,"t":"2026-09-11T19:15:00Z","v":1457,"vw":3.199603},{"c":3.16,"h":3.21,"l":3.1489,"n":34,"o":3.21,"t":"2026-09-11T19:30:00Z","v":3213,"vw":3.198287},{"c":3.185,"h":3.22,"l":3.16,"n":120,"o":3.2,"t":"2026-09-11T19:45:00Z","v":16649,"vw":3.199551},{"c":2.9496,"h":3.2,"l":2.9496,"n":5,"o":3.2,"t":"2026-09-11T20:00:00Z","v":1414,"vw":3.051781},{"c":3.23,"h":3.2399,"l":3.2,"n":8,"o":3.2,"t":"2026-09-14T13:30:00Z","v":1488,"vw":3.229065},{"c":3.185,"h":3.185,"l":3.185,"n":2,"o":3.185,"t":"2026-09-14T13:45:00Z","v":3162,"vw":3.185},{"c":3.225,"h":3.24,"l":3.2,"n":20,"o":3.2,"t":"2026-09-14T14:00:00Z","v":1815,"vw":3.223744},{"c":3.285,"h":3.285,"l":3.22,"n":60,"o":3.25,"t":"2026-09-14T14:15:00Z","v":9267,"vw":3.256099},{"c":3.2801,"h":3.2913,"l":3.2801,"n":4,"o":3.29,"t":"2026-09-14T14:30:00Z","v":1052,"vw":3.2873},{"c":3.28,"h":3.28,"l":3.28,"n":46,"o":3.28,"t":"2026-09-14T14:45:00Z","v":793,"vw":3.28},{"c":3.26,"h":3.3,"l":3.26,"n":52,"o":3.2799,"t":"2026-09-14T15:00:00Z","v":6974,"vw":3.267378},{"c":3.2875,"h":3.3,"l":3.25,"n":239,"o":3.265,"t":"2026-09-14T15:15:00Z","v":11034,"vw":3.283103},{"c":3.34,"h":3.34,"l":3.29,"n":79,"o":3.295,"t":"2026-09-14T15:30:00Z","v":8445,"vw":3.299984},{"c":3.36,"h":3.36,"l":3.34,"n":16,"o":3.34,"t":"2026-09-14T15:45:00Z","v":11197,"vw":3.346991},{"c":3.36,"h":3.38,"l":3.36,"n":20,"o":3.3776,"t":"2026-09-14T16:00:00Z","v":1055,"vw":3.363958},{"c":3.315,"h":3.38,"l":3.315,"n":160,"o":3.36,"t":"2026-09-14T16:15:00Z","v":34763,"vw":3.346707},{"c":3.315,"h":3.315,"l":3.315,"n":16,"o":3.315,"t":"2026-09-14T16:30:00Z","v":9400,"vw":3.315},{"c":3.32,"h":3.35,"l":3.315,"n":6,"o":3.34,"t":"2026-09-14T16:45:00Z","v":3606,"vw":3.323194},{"c":3.28,"h":3.3,"l":3.28,"n":6,"o":3.3,"t":"2026-09-14T17:00:00Z","v":442,"vw":3.295},{"c":3.31,"h":3.315,"l":3.3,"n":11,"o":3.315,"t":"2026-09-14T17:15:00Z","v":1700,"vw":3.308926},{"c":3.3,"h":3.32,"l":3.28,"n":25,"o":3.31,"t":"2026-09-14T17:30:00Z","v":16411,"vw":3.316395},{"c":3.29,"h":3.3,"l":3.28,"n":196,"o":3.3,"t":"2026-09-14T17:45:00Z","v":57792,"vw":3.286692},{"c":3.25,"h":3.3,"l":3.25,"n":188,"o":3.28,"t":"2026-09-14T18:00:00Z","v":14966,"vw":3.272895},{"c":3.272,"h":3.29,"l":3.25,"n":22,"o":3.25,"t":"2026-09-14T18:15:00Z","v":3526,"vw":3.270744},{"c":3.25,"h":3.2655,"l":3.25,"n":12,"o":3.26,"t":"2026-09-14T18:30:00Z","v":1442,"vw":3.263461},{"c":3.25,"h":3.2659,"l":3.25,"n":19,"o":3.264,"t":"2026-09-14T18:45:00Z","v":4873,"vw":3.259917},{"c":3.23,"h":3.25,"l":3.22,"n":23,"o":3.25,"t":"2026-09-14T19:00:00Z","v":1316,"vw":3.238},{"c":3.21,"h":3.21,"l":3.21,"n":14,"o":3.21,"t":"2026-09-14T19:15:00Z","v":1207,"vw":3.21},{"c":3.21,"h":3.22,"l":3.21,"n":46,"o":3.22,"t":"2026-09-14T19:30:00Z","v":4901,"vw":3.212778},{"c":3.17,"h":3.2395,"l":3.1643,"n":100,"o":3.2,"t":"2026-09-14T19:45:00Z","v":12898,"vw":3.20486},{"c":3.17,"h":3.17,"l":3.17,"n":4,"o":3.17,"t":"2026-09-14T20:00:00Z","v":682,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-09-15T12:30:00Z","v":125,"vw":3.17},{"c":3.21,"h":3.21,"l":3.155,"n":11,"o":3.17,"t":"2026-09-15T13:30:00Z","v":3398,"vw":3.18812},{"c":3.22,"h":3.22,"l":3.16,"n":20,"o":3.2196,"t":"2026-09-15T13:45:00Z","v":6588,"vw":3.201394},{"c":3.2129,"h":3.2129,"l":3.19,"n":3,"o":3.19,"t":"2026-09-15T14:00:00Z","v":651,"vw":3.204822},{"c":3.19,"h":3.22,"l":3.19,"n":6,"o":3.22,"t":"2026-09-15T14:15:00Z","v":1681,"vw":3.20875},{"c":3.0951,"h":3.185,"l":3.09,"n":58,"o":3.1501,"t":"2026-09-15T14:30:00Z","v":30982,"vw":3.133358},{"c":3.0659,"h":3.13,"l":3.0659,"n":62,"o":3.105,"t":"2026-09-15T14:45:00Z","v":7535,"vw":3.091036},{"c":3.08,"h":3.09,"l":3.07,"n":6,"o":3.07,"t":"2026-09-15T15:00:00Z","v":4378,"vw":3.076163},{"c":3.05,"h":3.1,"l":3.05,"n":58,"o":3.0601,"t":"2026-09-15T15:15:00Z","v":45749,"vw":3.059837},{"c":3.05,"h":3.05,"l":3.035,"n":13,"o":3.045,"t":"2026-09-15T15:30:00Z","v":1755,"vw":3.048013},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-09-15T15:45:00Z","v":3000,"vw":3.055},{"c":3.01,"h":3.0519,"l":2.991,"n":33,"o":3.0519,"t":"2026-09-15T16:15:00Z","v":12026,"vw":3.044055},{"c":3.01,"h":3.0199,"l":2.99,"n":43,"o":3,"t":"2026-09-15T16:30:00Z","v":4698,"vw":3.003281},{"c":2.99,"h":3.02,"l":2.99,"n":48,"o":3.01,"t":"2026-09-15T16:45:00Z","v":13690,"vw":3.008923},{"c":2.99,"h":3.0287,"l":2.99,"n":13,"o":3.0287,"t":"2026-09-15T17:00:00Z","v":2522,"vw":2.998896},{"c":2.99,"h":3,"l":2.99,"n":30,"o":3,"t":"2026-09-15T17:15:00Z","v":2692,"vw":2.995217},{"c":2.99,"h":2.99,"l":2.9697,"n":64,"o":2.9697,"t":"2026-09-15T17:30:00Z","v":3130,"vw":2.98918},{"c":3.03,"h":3.03,"l":2.99,"n":26,"o":3,"t":"2026-09-15T17:45:00Z","v":7487,"vw":3.002126},{"c":3.005,"h":3.01,"l":3.005,"n":6,"o":3.005,"t":"2026-09-15T18:00:00Z","v":800,"vw":3.00625},{"c":3,"h":3.0299,"l":2.97,"n":32,"o":3.005,"t":"2026-09-15T18:15:00Z","v":8149,"vw":3.006325},{"c":3.0222,"h":3.03,"l":3,"n":20,"o":3,"t":"2026-09-15T18:30:00Z","v":5719,"vw":3.011542},{"c":3.01,"h":3.01,"l":2.98,"n":13,"o":3.005,"t":"2026-09-15T18:45:00Z","v":7589,"vw":3.000326},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-15T19:00:00Z","v":1200,"vw":2.99},{"c":3,"h":3.01,"l":2.9931,"n":16,"o":3,"t":"2026-09-15T19:15:00Z","v":2650,"vw":3.000674},{"c":3,"h":3.01,"l":2.98,"n":206,"o":2.99,"t":"2026-09-15T19:30:00Z","v":30510,"vw":3.000226},{"c":3.01,"h":3.02,"l":2.99,"n":209,"o":3,"t":"2026-09-15T19:45:00Z","v":36512,"vw":3.003708},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-09-15T20:00:00Z","v":2580,"vw":3},{"c":2.97,"h":3,"l":2.95,"n":43,"o":3,"t":"2026-09-16T13:30:00Z","v":4553,"vw":2.96967},{"c":2.97,"h":3,"l":2.96,"n":24,"o":3,"t":"2026-09-16T13:45:00Z","v":4316,"vw":2.980435},{"c":2.9852,"h":3.015,"l":2.97,"n":31,"o":2.99,"t":"2026-09-16T14:15:00Z","v":7074,"vw":2.985169},{"c":2.965,"h":2.9999,"l":2.965,"n":23,"o":2.98,"t":"2026-09-16T14:30:00Z","v":5851,"vw":2.981521},{"c":3,"h":3,"l":2.95,"n":58,"o":2.97,"t":"2026-09-16T14:45:00Z","v":19807,"vw":2.985631},{"c":3,"h":3,"l":2.97,"n":164,"o":3,"t":"2026-09-16T15:00:00Z","v":37868,"vw":2.999318},{"c":3,"h":3,"l":2.99,"n":81,"o":3,"t":"2026-09-16T15:15:00Z","v":18180,"vw":2.999193},{"c":3.02,"h":3.02,"l":2.98,"n":44,"o":2.99,"t":"2026-09-16T15:30:00Z","v":24109,"vw":2.996412},{"c":2.98,"h":3.01,"l":2.975,"n":14,"o":3.005,"t":"2026-09-16T15:45:00Z","v":3247,"vw":2.999666},{"c":2.9999,"h":3.015,"l":2.98,"n":49,"o":2.98,"t":"2026-09-16T16:00:00Z","v":18872,"vw":2.996611},{"c":2.99,"h":3.01,"l":2.99,"n":18,"o":2.995,"t":"2026-09-16T16:15:00Z","v":4229,"vw":2.998469},{"c":3.02,"h":3.02,"l":2.98,"n":75,"o":2.99,"t":"2026-09-16T16:30:00Z","v":22394,"vw":3.000909},{"c":3.0061,"h":3.02,"l":3,"n":99,"o":3.0014,"t":"2026-09-16T16:45:00Z","v":29635,"vw":3.007291},{"c":3.03,"h":3.03,"l":3.0023,"n":27,"o":3.0098,"t":"2026-09-16T17:00:00Z","v":12735,"vw":3.01114},{"c":3.065,"h":3.065,"l":3.04,"n":19,"o":3.04,"t":"2026-09-16T17:15:00Z","v":1043,"vw":3.050586},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-09-16T17:30:00Z","v":387,"vw":3.05},{"c":3.07,"h":3.09,"l":3.07,"n":4,"o":3.08,"t":"2026-09-16T17:45:00Z","v":1400,"vw":3.080714},{"c":3.04,"h":3.1,"l":3.02,"n":33,"o":3.1,"t":"2026-09-16T18:30:00Z","v":3684,"vw":3.05205},{"c":3.02,"h":3.05,"l":3.0001,"n":8,"o":3.02,"t":"2026-09-16T18:45:00Z","v":5251,"vw":3.007671},{"c":3.01,"h":3.05,"l":3.01,"n":6,"o":3.05,"t":"2026-09-16T19:00:00Z","v":3312,"vw":3.046452},{"c":3,"h":3.02,"l":3,"n":49,"o":3.01,"t":"2026-09-16T19:15:00Z","v":20168,"vw":3.000992},{"c":3.035,"h":3.04,"l":3.02,"n":21,"o":3.025,"t":"2026-09-16T19:30:00Z","v":1732,"vw":3.030786},{"c":3.05,"h":3.05,"l":3.01,"n":251,"o":3.035,"t":"2026-09-16T19:45:00Z","v":51887,"vw":3.042034},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-09-16T20:00:00Z","v":3215,"vw":3.04},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-17T12:00:00Z","v":250,"vw":3},{"c":3.02,"h":3.06,"l":3.02,"n":59,"o":3.04,"t":"2026-09-17T13:30:00Z","v":2420,"vw":3.041346},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-17T13:45:00Z","v":218,"vw":3.05},{"c":3.03,"h":3.0899,"l":3.01,"n":14,"o":3.0899,"t":"2026-09-17T14:00:00Z","v":6031,"vw":3.074237},{"c":3.0323,"h":3.06,"l":3.03,"n":6,"o":3.0301,"t":"2026-09-17T14:15:00Z","v":2810,"vw":3.033364},{"c":3.015,"h":3.015,"l":3,"n":23,"o":3,"t":"2026-09-17T14:30:00Z","v":2205,"vw":3.003333},{"c":3,"h":3.015,"l":3,"n":26,"o":3.015,"t":"2026-09-17T15:15:00Z","v":6642,"vw":3.012063},{"c":3.02,"h":3.04,"l":3.02,"n":14,"o":3.02,"t":"2026-09-17T15:30:00Z","v":7328,"vw":3.028014},{"c":3.02,"h":3.02,"l":3,"n":10,"o":3,"t":"2026-09-17T15:45:00Z","v":825,"vw":3.011204},{"c":2.9999,"h":3.01,"l":2.98,"n":317,"o":3.01,"t":"2026-09-17T16:15:00Z","v":31700,"vw":2.999371},{"c":2.97,"h":2.98,"l":2.97,"n":63,"o":2.98,"t":"2026-09-17T16:30:00Z","v":2255,"vw":2.976517},{"c":2.965,"h":2.965,"l":2.95,"n":63,"o":2.96,"t":"2026-09-17T16:45:00Z","v":3540,"vw":2.959502},{"c":2.935,"h":2.95,"l":2.935,"n":24,"o":2.95,"t":"2026-09-17T17:00:00Z","v":1221,"vw":2.941857},{"c":2.94,"h":2.94,"l":2.92,"n":34,"o":2.94,"t":"2026-09-17T17:15:00Z","v":3508,"vw":2.933943},{"c":2.935,"h":2.96,"l":2.935,"n":24,"o":2.958,"t":"2026-09-17T17:30:00Z","v":4020,"vw":2.948419},{"c":2.955,"h":2.97,"l":2.9186,"n":128,"o":2.93,"t":"2026-09-17T17:45:00Z","v":17622,"vw":2.9304},{"c":2.97,"h":2.98,"l":2.96,"n":18,"o":2.98,"t":"2026-09-17T18:00:00Z","v":1163,"vw":2.971},{"c":2.995,"h":3,"l":2.98,"n":207,"o":2.98,"t":"2026-09-17T18:15:00Z","v":7832,"vw":2.989581},{"c":2.98,"h":3,"l":2.98,"n":60,"o":2.98,"t":"2026-09-17T18:30:00Z","v":2853,"vw":2.9925},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-09-17T19:00:00Z","v":418,"vw":2.99},{"c":3,"h":3.0099,"l":2.99,"n":7,"o":2.99,"t":"2026-09-17T19:15:00Z","v":4245,"vw":2.992815},{"c":2.99,"h":3.01,"l":2.99,"n":11,"o":3.01,"t":"2026-09-17T19:30:00Z","v":1477,"vw":2.999565},{"c":3.03,"h":3.03,"l":2.99,"n":149,"o":3,"t":"2026-09-17T19:45:00Z","v":24226,"vw":2.999798},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-09-17T20:00:00Z","v":728,"vw":3.01},{"c":3.01,"h":3.03,"l":2.97,"n":91,"o":3.03,"t":"2026-09-18T13:30:00Z","v":36334,"vw":3.012149},{"c":3.005,"h":3.01,"l":3,"n":12,"o":3,"t":"2026-09-18T13:45:00Z","v":2919,"vw":3.003972},{"c":3.005,"h":3.005,"l":3,"n":10,"o":3.005,"t":"2026-09-18T14:00:00Z","v":4340,"vw":3.001396},{"c":3.03,"h":3.03,"l":3,"n":5,"o":3,"t":"2026-09-18T14:15:00Z","v":1126,"vw":3.004063},{"c":3.05,"h":3.05,"l":3.03,"n":13,"o":3.03,"t":"2026-09-18T14:30:00Z","v":2023,"vw":3.040518},{"c":3.02,"h":3.04,"l":3.02,"n":22,"o":3.03,"t":"2026-09-18T14:45:00Z","v":3759,"vw":3.029449},{"c":2.9601,"h":3.01,"l":2.96,"n":36,"o":3,"t":"2026-09-18T15:00:00Z","v":18061,"vw":2.988881},{"c":3,"h":3.025,"l":2.97,"n":117,"o":2.985,"t":"2026-09-18T15:15:00Z","v":30311,"vw":2.990999},{"c":3,"h":3.01,"l":2.97,"n":153,"o":3,"t":"2026-09-18T15:30:00Z","v":43395,"vw":2.993809},{"c":3,"h":3,"l":2.98,"n":78,"o":2.99,"t":"2026-09-18T15:45:00Z","v":22400,"vw":2.994167},{"c":2.98,"h":3,"l":2.95,"n":127,"o":3,"t":"2026-09-18T16:00:00Z","v":33438,"vw":2.977221},{"c":2.97,"h":2.98,"l":2.95,"n":262,"o":2.97,"t":"2026-09-18T16:15:00Z","v":40180,"vw":2.975596},{"c":2.9701,"h":2.99,"l":2.96,"n":172,"o":2.98,"t":"2026-09-18T16:30:00Z","v":34980,"vw":2.977199},{"c":2.98,"h":2.99,"l":2.98,"n":31,"o":2.98,"t":"2026-09-18T16:45:00Z","v":1881,"vw":2.983121},{"c":2.98,"h":2.985,"l":2.9733,"n":34,"o":2.98,"t":"2026-09-18T17:00:00Z","v":2948,"vw":2.980028},{"c":2.97,"h":2.98,"l":2.92,"n":320,"o":2.98,"t":"2026-09-18T17:15:00Z","v":56388,"vw":2.967148},{"c":2.97,"h":2.97,"l":2.91,"n":270,"o":2.97,"t":"2026-09-18T17:30:00Z","v":41672,"vw":2.965296},{"c":2.97,"h":2.97,"l":2.96,"n":127,"o":2.97,"t":"2026-09-18T17:45:00Z","v":31108,"vw":2.968642},{"c":2.97,"h":2.98,"l":2.95,"n":231,"o":2.97,"t":"2026-09-18T18:00:00Z","v":49292,"vw":2.968083},{"c":2.97,"h":2.97,"l":2.96,"n":123,"o":2.97,"t":"2026-09-18T18:15:00Z","v":29590,"vw":2.968276},{"c":2.97,"h":2.97,"l":2.96,"n":147,"o":2.97,"t":"2026-09-18T18:30:00Z","v":12123,"vw":2.969734},{"c":2.97,"h":2.98,"l":2.96,"n":208,"o":2.97,"t":"2026-09-18T18:45:00Z","v":30554,"vw":2.968042},{"c":2.9645,"h":2.98,"l":2.96,"n":159,"o":2.97,"t":"2026-09-18T19:00:00Z","v":36646,"vw":2.968427},{"c":2.97,"h":2.98,"l":2.96,"n":325,"o":2.97,"t":"2026-09-18T19:15:00Z","v":80212,"vw":2.973292},{"c":3.025,"h":3.05,"l":2.96,"n":481,"o":2.97,"t":"2026-09-18T19:30:00Z","v":70880,"vw":2.9948},{"c":3.025,"h":3.04,"l":2.99,"n":841,"o":3.0153,"t":"2026-09-18T19:45:00Z","v":99843,"vw":3.012431},{"c":3.0548,"h":3.0548,"l":3.01,"n":6,"o":3.01,"t":"2026-09-18T20:00:00Z","v":5964,"vw":3.011609},{"c":3.1,"h":3.1,"l":3.07,"n":11,"o":3.07,"t":"2026-09-18T20:30:00Z","v":1000,"vw":3.088389},{"c":3.15,"h":3.17,"l":3,"n":190,"o":3.01,"t":"2026-09-21T13:30:00Z","v":24085,"vw":3.043809},{"c":3.09,"h":3.15,"l":3.07,"n":74,"o":3.15,"t":"2026-09-21T13:45:00Z","v":16149,"vw":3.104052},{"c":3.11,"h":3.11,"l":3.05,"n":83,"o":3.09,"t":"2026-09-21T14:00:00Z","v":9605,"vw":3.081539},{"c":3.075,"h":3.12,"l":3.05,"n":72,"o":3.11,"t":"2026-09-21T14:15:00Z","v":13691,"vw":3.096793},{"c":3.035,"h":3.075,"l":3.01,"n":92,"o":3.075,"t":"2026-09-21T14:30:00Z","v":23883,"vw":3.019186},{"c":3.025,"h":3.035,"l":3.0101,"n":53,"o":3.035,"t":"2026-09-21T14:45:00Z","v":4982,"vw":3.03094},{"c":3.05,"h":3.05,"l":3.01,"n":327,"o":3.025,"t":"2026-09-21T15:00:00Z","v":25636,"vw":3.024934},{"c":3.02,"h":3.06,"l":3.02,"n":61,"o":3.04,"t":"2026-09-21T15:15:00Z","v":8869,"vw":3.040855},{"c":2.9894,"h":3.03,"l":2.98,"n":275,"o":3.03,"t":"2026-09-21T15:30:00Z","v":26920,"vw":3.001566},{"c":3.01,"h":3.01,"l":2.98,"n":226,"o":3,"t":"2026-09-21T15:45:00Z","v":45250,"vw":2.999166},{"c":3,"h":3.01,"l":2.99,"n":486,"o":3,"t":"2026-09-21T16:00:00Z","v":57924,"vw":2.999517},{"c":2.98,"h":3,"l":2.97,"n":487,"o":3,"t":"2026-09-21T16:15:00Z","v":85625,"vw":2.993671},{"c":2.98,"h":3,"l":2.975,"n":396,"o":2.98,"t":"2026-09-21T16:30:00Z","v":64255,"vw":2.981727},{"c":2.98,"h":2.99,"l":2.98,"n":126,"o":2.98,"t":"2026-09-21T16:45:00Z","v":21336,"vw":2.980047},{"c":3.02,"h":3.02,"l":2.98,"n":80,"o":2.98,"t":"2026-09-21T17:00:00Z","v":7007,"vw":2.996041},{"c":3.005,"h":3.02,"l":2.99,"n":37,"o":3.02,"t":"2026-09-21T17:15:00Z","v":4167,"vw":3.00117},{"c":2.99,"h":3.005,"l":2.99,"n":14,"o":2.995,"t":"2026-09-21T17:30:00Z","v":1720,"vw":2.999375},{"c":3.02,"h":3.02,"l":2.99,"n":62,"o":2.995,"t":"2026-09-21T17:45:00Z","v":7051,"vw":3.010138},{"c":3.04,"h":3.04,"l":3,"n":12,"o":3.02,"t":"2026-09-21T18:00:00Z","v":9209,"vw":3.030417},{"c":2.9901,"h":3.02,"l":2.9842,"n":420,"o":3.02,"t":"2026-09-21T18:15:00Z","v":60740,"vw":3.001883},{"c":2.98,"h":3,"l":2.975,"n":542,"o":2.99,"t":"2026-09-21T18:30:00Z","v":87031,"vw":2.986917},{"c":3.01,"h":3.03,"l":2.97,"n":209,"o":2.98,"t":"2026-09-21T18:45:00Z","v":48135,"vw":2.984675},{"c":2.9901,"h":3.01,"l":2.98,"n":362,"o":3,"t":"2026-09-21T19:00:00Z","v":61240,"vw":3.001683},{"c":3,"h":3.01,"l":2.98,"n":514,"o":3,"t":"2026-09-21T19:15:00Z","v":70054,"vw":2.999681},{"c":3.02,"h":3.02,"l":2.9901,"n":117,"o":3,"t":"2026-09-21T19:30:00Z","v":14590,"vw":3.000006},{"c":3.01,"h":3.02,"l":3,"n":193,"o":3.015,"t":"2026-09-21T19:45:00Z","v":20764,"vw":3.01042},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-09-21T20:00:00Z","v":5300,"vw":2.98},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-22T13:00:00Z","v":122,"vw":3.03},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-09-22T13:30:00Z","v":789,"vw":2.98},{"c":3.055,"h":3.055,"l":3.035,"n":15,"o":3.04,"t":"2026-09-22T13:45:00Z","v":11545,"vw":3.036348},{"c":3.0394,"h":3.0394,"l":2.98,"n":4,"o":2.98,"t":"2026-09-22T14:15:00Z","v":6958,"vw":3.009732},{"c":3.04,"h":3.04,"l":3.03,"n":6,"o":3.03,"t":"2026-09-22T14:30:00Z","v":5413,"vw":3.030377},{"c":2.98,"h":3.0399,"l":2.98,"n":6,"o":3.01,"t":"2026-09-22T14:45:00Z","v":5846,"vw":3.006663},{"c":3.005,"h":3.0199,"l":3.005,"n":7,"o":3.005,"t":"2026-09-22T15:00:00Z","v":1395,"vw":3.011115},{"c":3.06,"h":3.06,"l":3.005,"n":25,"o":3.005,"t":"2026-09-22T15:15:00Z","v":11461,"vw":3.035945},{"c":3.1299,"h":3.1299,"l":3.0767,"n":11,"o":3.0767,"t":"2026-09-22T15:30:00Z","v":2936,"vw":3.093744},{"c":3.02,"h":3.04,"l":3.02,"n":13,"o":3.04,"t":"2026-09-22T15:45:00Z","v":3353,"vw":3.030139},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-22T16:00:00Z","v":455,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-22T16:15:00Z","v":334,"vw":3.01},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-22T16:30:00Z","v":110,"vw":3},{"c":3.03,"h":3.03,"l":3.02,"n":12,"o":3.02,"t":"2026-09-22T16:45:00Z","v":1233,"vw":3.020909},{"c":3.0399,"h":3.0399,"l":3.0399,"n":1,"o":3.0399,"t":"2026-09-22T17:00:00Z","v":500,"vw":3.0399},{"c":3.02,"h":3.05,"l":3.02,"n":64,"o":3.03,"t":"2026-09-22T17:15:00Z","v":14441,"vw":3.028817},{"c":3.06,"h":3.06,"l":3,"n":121,"o":3.0423,"t":"2026-09-22T17:45:00Z","v":31589,"vw":3.007312},{"c":3.0413,"h":3.055,"l":3.0413,"n":9,"o":3.055,"t":"2026-09-22T18:00:00Z","v":1021,"vw":3.04615},{"c":3.075,"h":3.075,"l":3.07,"n":9,"o":3.07,"t":"2026-09-22T18:15:00Z","v":616,"vw":3.07094},{"c":3.16,"h":3.16,"l":3.0449,"n":88,"o":3.06,"t":"2026-09-22T18:30:00Z","v":11445,"vw":3.095321},{"c":3.1499,"h":3.15,"l":3.14,"n":44,"o":3.15,"t":"2026-09-22T18:45:00Z","v":6440,"vw":3.147443},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-09-22T19:15:00Z","v":3116,"vw":3.1},{"c":3.12,"h":3.12,"l":3.1,"n":10,"o":3.1,"t":"2026-09-22T19:30:00Z","v":1532,"vw":3.109492},{"c":3.1,"h":3.1603,"l":3.1,"n":77,"o":3.15,"t":"2026-09-22T19:45:00Z","v":20846,"vw":3.133845},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-09-22T20:00:00Z","v":5304,"vw":3.1},{"c":3.1,"h":3.15,"l":3.03,"n":19,"o":3.11,"t":"2026-09-23T13:30:00Z","v":3250,"vw":3.083848},{"c":3.1,"h":3.1,"l":3.09,"n":6,"o":3.09,"t":"2026-09-23T13:45:00Z","v":2001,"vw":3.094},{"c":3.1,"h":3.11,"l":3.09,"n":8,"o":3.11,"t":"2026-09-23T14:00:00Z","v":1926,"vw":3.103383},{"c":3.11,"h":3.11,"l":3.11,"n":5,"o":3.11,"t":"2026-09-23T14:30:00Z","v":329,"vw":3.11},{"c":3.13,"h":3.14,"l":3.1101,"n":11,"o":3.13,"t":"2026-09-23T14:45:00Z","v":3474,"vw":3.133925},{"c":3.11,"h":3.145,"l":3.11,"n":7,"o":3.13,"t":"2026-09-23T15:00:00Z","v":1579,"vw":3.134279},{"c":3.08,"h":3.13,"l":3.05,"n":67,"o":3.1206,"t":"2026-09-23T15:15:00Z","v":9197,"vw":3.096204},{"c":3.065,"h":3.08,"l":3.05,"n":8,"o":3.065,"t":"2026-09-23T15:30:00Z","v":931,"vw":3.065054},{"c":3.05,"h":3.065,"l":3.05,"n":2,"o":3.065,"t":"2026-09-23T16:00:00Z","v":200,"vw":3.0575},{"c":3.05,"h":3.07,"l":3.045,"n":23,"o":3.07,"t":"2026-09-23T16:30:00Z","v":7480,"vw":3.062757},{"c":3.12,"h":3.12,"l":3.05,"n":46,"o":3.0794,"t":"2026-09-23T16:45:00Z","v":19618,"vw":3.078136},{"c":3.092,"h":3.105,"l":3.092,"n":4,"o":3.105,"t":"2026-09-23T17:00:00Z","v":877,"vw":3.095023},{"c":3.09,"h":3.0999,"l":3.09,"n":4,"o":3.0999,"t":"2026-09-23T17:15:00Z","v":1521,"vw":3.098143},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-09-23T17:30:00Z","v":601,"vw":3.1},{"c":3.1,"h":3.1,"l":3.09,"n":9,"o":3.095,"t":"2026-09-23T18:00:00Z","v":1751,"vw":3.096515},{"c":3.105,"h":3.1199,"l":3.0901,"n":18,"o":3.105,"t":"2026-09-23T18:15:00Z","v":6885,"vw":3.105006},{"c":3.1156,"h":3.1156,"l":3.1156,"n":1,"o":3.1156,"t":"2026-09-23T18:30:00Z","v":156,"vw":3.1156},{"c":3.0994,"h":3.105,"l":3.09,"n":20,"o":3.105,"t":"2026-09-23T18:45:00Z","v":7582,"vw":3.092122},{"c":3.1099,"h":3.1099,"l":3.09,"n":17,"o":3.09,"t":"2026-09-23T19:00:00Z","v":4444,"vw":3.097767},{"c":3.12,"h":3.12,"l":3.1,"n":20,"o":3.11,"t":"2026-09-23T19:15:00Z","v":2702,"vw":3.107037},{"c":3.115,"h":3.13,"l":3.09,"n":44,"o":3.105,"t":"2026-09-23T19:30:00Z","v":36347,"vw":3.113347},{"c":3.02,"h":3.1175,"l":3,"n":237,"o":3.115,"t":"2026-09-23T19:45:00Z","v":74413,"vw":3.073415},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-09-23T20:00:00Z","v":3592,"vw":3.02},{"c":3.03,"h":3.1,"l":3,"n":272,"o":3,"t":"2026-09-24T13:30:00Z","v":36063,"vw":3.049785},{"c":3.02,"h":3.05,"l":3,"n":646,"o":3.03,"t":"2026-09-24T13:45:00Z","v":60986,"vw":3.022033},{"c":3.02,"h":3.025,"l":3.01,"n":37,"o":3.025,"t":"2026-09-24T14:00:00Z","v":17356,"vw":3.01328},{"c":3.01,"h":3.03,"l":3,"n":193,"o":3.02,"t":"2026-09-24T14:15:00Z","v":51797,"vw":3.014101},{"c":3.01,"h":3.01,"l":3,"n":62,"o":3.01,"t":"2026-09-24T14:30:00Z","v":8880,"vw":3.008193},{"c":3.065,"h":3.069,"l":3,"n":284,"o":3.01,"t":"2026-09-24T14:45:00Z","v":102567,"vw":3.035063},{"c":3.1,"h":3.1,"l":3.065,"n":51,"o":3.065,"t":"2026-09-24T15:00:00Z","v":20681,"vw":3.092364},{"c":3.0801,"h":3.12,"l":3.065,"n":214,"o":3.0875,"t":"2026-09-24T15:15:00Z","v":91616,"vw":3.092001},{"c":3.15,"h":3.16,"l":3.06,"n":735,"o":3.08,"t":"2026-09-24T15:30:00Z","v":211258,"vw":3.107805},{"c":3.1,"h":3.17,"l":3.1,"n":64,"o":3.15,"t":"2026-09-24T15:45:00Z","v":29332,"vw":3.119566},{"c":3.13,"h":3.13,"l":3.09,"n":436,"o":3.1,"t":"2026-09-24T16:00:00Z","v":59170,"vw":3.107199},{"c":3.1384,"h":3.1384,"l":3.13,"n":24,"o":3.13,"t":"2026-09-24T16:15:00Z","v":12070,"vw":3.13014},{"c":3.11,"h":3.14,"l":3.11,"n":56,"o":3.125,"t":"2026-09-24T16:30:00Z","v":4111,"vw":3.122588},{"c":3.1172,"h":3.12,"l":3.11,"n":14,"o":3.11,"t":"2026-09-24T16:45:00Z","v":4417,"vw":3.110654},{"c":3.0981,"h":3.11,"l":3.0981,"n":14,"o":3.11,"t":"2026-09-24T17:00:00Z","v":5623,"vw":3.109358},{"c":3.09,"h":3.11,"l":3.09,"n":5,"o":3.11,"t":"2026-09-24T17:15:00Z","v":5028,"vw":3.108},{"c":3.16,"h":3.16,"l":3.115,"n":49,"o":3.1298,"t":"2026-09-24T17:30:00Z","v":12585,"vw":3.138041},{"c":3.135,"h":3.165,"l":3.13,"n":21,"o":3.165,"t":"2026-09-24T17:45:00Z","v":1704,"vw":3.145809},{"c":3.14,"h":3.16,"l":3.14,"n":24,"o":3.15,"t":"2026-09-24T18:00:00Z","v":4116,"vw":3.148718},{"c":3.15,"h":3.155,"l":3.14,"n":21,"o":3.155,"t":"2026-09-24T18:15:00Z","v":2352,"vw":3.143889},{"c":3.215,"h":3.3,"l":3.15,"n":246,"o":3.15,"t":"2026-09-24T18:30:00Z","v":82800,"vw":3.236797},{"c":3.225,"h":3.24,"l":3.2,"n":22,"o":3.23,"t":"2026-09-24T18:45:00Z","v":10007,"vw":3.228466},{"c":3.24,"h":3.27,"l":3.21,"n":113,"o":3.22,"t":"2026-09-24T19:00:00Z","v":30918,"vw":3.233277},{"c":3.29,"h":3.3,"l":3.24,"n":37,"o":3.245,"t":"2026-09-24T19:15:00Z","v":7774,"vw":3.287638},{"c":3.36,"h":3.38,"l":3.29,"n":100,"o":3.29,"t":"2026-09-24T19:30:00Z","v":19663,"vw":3.351531},{"c":3.385,"h":3.4,"l":3.34,"n":355,"o":3.34,"t":"2026-09-24T19:45:00Z","v":56759,"vw":3.381252},{"c":3.4,"h":3.4,"l":3.385,"n":6,"o":3.385,"t":"2026-09-24T20:00:00Z","v":5281,"vw":3.398853},{"c":3.375,"h":3.4,"l":3.375,"n":6,"o":3.4,"t":"2026-09-25T11:45:00Z","v":366,"vw":3.3875},{"c":3.405,"h":3.45,"l":3.38,"n":57,"o":3.4,"t":"2026-09-25T13:30:00Z","v":30951,"vw":3.403292},{"c":3.5,"h":3.5,"l":3.435,"n":74,"o":3.44,"t":"2026-09-25T13:45:00Z","v":17982,"vw":3.484236},{"c":3.5,"h":3.52,"l":3.4902,"n":10,"o":3.4902,"t":"2026-09-25T14:00:00Z","v":3008,"vw":3.492587},{"c":3.5,"h":3.5499,"l":3.48,"n":167,"o":3.49,"t":"2026-09-25T14:15:00Z","v":34156,"vw":3.506954},{"c":3.4601,"h":3.52,"l":3.4601,"n":92,"o":3.5,"t":"2026-09-25T14:30:00Z","v":62215,"vw":3.499434},{"c":3.47,"h":3.48,"l":3.47,"n":46,"o":3.48,"t":"2026-09-25T14:45:00Z","v":26034,"vw":3.470395},{"c":3.49,"h":3.49,"l":3.475,"n":16,"o":3.475,"t":"2026-09-25T15:00:00Z","v":1426,"vw":3.48},{"c":3.535,"h":3.545,"l":3.515,"n":48,"o":3.54,"t":"2026-09-25T15:15:00Z","v":9036,"vw":3.535659},{"c":3.52,"h":3.54,"l":3.52,"n":8,"o":3.535,"t":"2026-09-25T15:30:00Z","v":1609,"vw":3.534509},{"c":3.5201,"h":3.535,"l":3.52,"n":6,"o":3.52,"t":"2026-09-25T15:45:00Z","v":2102,"vw":3.521452},{"c":3.495,"h":3.5383,"l":3.49,"n":47,"o":3.52,"t":"2026-09-25T16:00:00Z","v":9962,"vw":3.501107},{"c":3.45,"h":3.51,"l":3.445,"n":91,"o":3.51,"t":"2026-09-25T16:15:00Z","v":24363,"vw":3.473578},{"c":3.45,"h":3.48,"l":3.45,"n":8,"o":3.45,"t":"2026-09-25T16:30:00Z","v":667,"vw":3.456},{"c":3.455,"h":3.455,"l":3.45,"n":12,"o":3.45,"t":"2026-09-25T16:45:00Z","v":1609,"vw":3.454177},{"c":3.45,"h":3.48,"l":3.45,"n":57,"o":3.47,"t":"2026-09-25T17:00:00Z","v":4378,"vw":3.468144},{"c":3.45,"h":3.49,"l":3.44,"n":50,"o":3.47,"t":"2026-09-25T17:15:00Z","v":9692,"vw":3.452318},{"c":3.43,"h":3.45,"l":3.405,"n":156,"o":3.445,"t":"2026-09-25T17:30:00Z","v":22904,"vw":3.43728},{"c":3.42,"h":3.43,"l":3.4,"n":42,"o":3.43,"t":"2026-09-25T17:45:00Z","v":6254,"vw":3.410166},{"c":3.425,"h":3.44,"l":3.4002,"n":20,"o":3.4002,"t":"2026-09-25T18:00:00Z","v":5908,"vw":3.420711},{"c":3.425,"h":3.43,"l":3.425,"n":2,"o":3.43,"t":"2026-09-25T18:15:00Z","v":300,"vw":3.428333},{"c":3.425,"h":3.45,"l":3.41,"n":89,"o":3.425,"t":"2026-09-25T18:30:00Z","v":23430,"vw":3.42996},{"c":3.43,"h":3.43,"l":3.425,"n":18,"o":3.425,"t":"2026-09-25T18:45:00Z","v":3443,"vw":3.428956},{"c":3.425,"h":3.44,"l":3.425,"n":24,"o":3.435,"t":"2026-09-25T19:00:00Z","v":2102,"vw":3.432338},{"c":3.42,"h":3.44,"l":3.41,"n":16,"o":3.425,"t":"2026-09-25T19:15:00Z","v":5295,"vw":3.431436},{"c":3.41,"h":3.44,"l":3.41,"n":20,"o":3.42,"t":"2026-09-25T19:30:00Z","v":1918,"vw":3.423304},{"c":3.44,"h":3.44,"l":3.4,"n":555,"o":3.42,"t":"2026-09-25T19:45:00Z","v":111211,"vw":3.435229},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-09-25T20:00:00Z","v":2596,"vw":3.42},{"c":3.38,"h":3.465,"l":3.38,"n":28,"o":3.39,"t":"2026-09-28T13:30:00Z","v":5793,"vw":3.433011},{"c":3.445,"h":3.4899,"l":3.3826,"n":52,"o":3.45,"t":"2026-09-28T13:45:00Z","v":50948,"vw":3.43704},{"c":3.55,"h":3.55,"l":3.4,"n":312,"o":3.445,"t":"2026-09-28T14:00:00Z","v":117363,"vw":3.462892},{"c":3.55,"h":3.59,"l":3.5428,"n":58,"o":3.55,"t":"2026-09-28T14:15:00Z","v":27327,"vw":3.560809},{"c":3.55,"h":3.57,"l":3.5001,"n":164,"o":3.5001,"t":"2026-09-28T14:30:00Z","v":59225,"vw":3.542622},{"c":3.62,"h":3.62,"l":3.55,"n":55,"o":3.5999,"t":"2026-09-28T14:45:00Z","v":15031,"vw":3.599231},{"c":3.62,"h":3.66,"l":3.5939,"n":34,"o":3.62,"t":"2026-09-28T15:00:00Z","v":13885,"vw":3.633354},{"c":3.731,"h":3.731,"l":3.58,"n":149,"o":3.5801,"t":"2026-09-28T15:15:00Z","v":78903,"vw":3.602459},{"c":3.7049,"h":3.74,"l":3.7,"n":7,"o":3.7,"t":"2026-09-28T15:30:00Z","v":1968,"vw":3.723871},{"c":3.745,"h":3.75,"l":3.72,"n":75,"o":3.72,"t":"2026-09-28T15:45:00Z","v":20151,"vw":3.743458},{"c":3.74,"h":3.79,"l":3.73,"n":147,"o":3.75,"t":"2026-09-28T16:00:00Z","v":20439,"vw":3.750809},{"c":3.76,"h":3.76,"l":3.7215,"n":78,"o":3.73,"t":"2026-09-28T16:15:00Z","v":12084,"vw":3.737393},{"c":3.73,"h":3.77,"l":3.73,"n":23,"o":3.77,"t":"2026-09-28T16:30:00Z","v":1954,"vw":3.73981},{"c":3.76,"h":3.76,"l":3.735,"n":13,"o":3.74,"t":"2026-09-28T16:45:00Z","v":5106,"vw":3.744447},{"c":3.6886,"h":3.79,"l":3.67,"n":105,"o":3.7473,"t":"2026-09-28T17:00:00Z","v":27688,"vw":3.713339},{"c":3.71,"h":3.71,"l":3.69,"n":9,"o":3.69,"t":"2026-09-28T17:15:00Z","v":902,"vw":3.696667},{"c":3.68,"h":3.7,"l":3.6701,"n":7,"o":3.7,"t":"2026-09-28T17:30:00Z","v":4364,"vw":3.67374},{"c":3.7,"h":3.7,"l":3.6736,"n":5,"o":3.7,"t":"2026-09-28T17:45:00Z","v":3108,"vw":3.693143},{"c":3.675,"h":3.7,"l":3.64,"n":63,"o":3.68,"t":"2026-09-28T18:00:00Z","v":16565,"vw":3.659902},{"c":3.67,"h":3.67,"l":3.6401,"n":10,"o":3.6401,"t":"2026-09-28T18:15:00Z","v":1269,"vw":3.664109},{"c":3.675,"h":3.7,"l":3.66,"n":11,"o":3.67,"t":"2026-09-28T18:30:00Z","v":5555,"vw":3.693866},{"c":3.685,"h":3.72,"l":3.685,"n":204,"o":3.7,"t":"2026-09-28T18:45:00Z","v":36447,"vw":3.699958},{"c":3.69,"h":3.72,"l":3.66,"n":255,"o":3.71,"t":"2026-09-28T19:00:00Z","v":88003,"vw":3.69483},{"c":3.64,"h":3.71,"l":3.63,"n":893,"o":3.6601,"t":"2026-09-28T19:15:00Z","v":309270,"vw":3.692802},{"c":3.65,"h":3.67,"l":3.6,"n":70,"o":3.65,"t":"2026-09-28T19:30:00Z","v":22722,"vw":3.646306},{"c":3.72,"h":3.74,"l":3.65,"n":849,"o":3.65,"t":"2026-09-28T19:45:00Z","v":241602,"vw":3.712494},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-09-28T20:00:00Z","v":4020,"vw":3.72},{"c":3.66,"h":3.69,"l":3.6252,"n":13,"o":3.69,"t":"2026-09-29T13:30:00Z","v":8868,"vw":3.665399},{"c":3.61,"h":3.67,"l":3.55,"n":26,"o":3.67,"t":"2026-09-29T13:45:00Z","v":12537,"vw":3.596469},{"c":3.61,"h":3.61,"l":3.55,"n":19,"o":3.5671,"t":"2026-09-29T14:00:00Z","v":3711,"vw":3.569502},{"c":3.61,"h":3.66,"l":3.6,"n":97,"o":3.655,"t":"2026-09-29T14:15:00Z","v":7408,"vw":3.624654},{"c":3.62,"h":3.67,"l":3.61,"n":7,"o":3.61,"t":"2026-09-29T14:30:00Z","v":816,"vw":3.638186},{"c":3.628,"h":3.67,"l":3.62,"n":4,"o":3.62,"t":"2026-09-29T14:45:00Z","v":726,"vw":3.63205},{"c":3.67,"h":3.67,"l":3.615,"n":2,"o":3.615,"t":"2026-09-29T15:00:00Z","v":300,"vw":3.633333},{"c":3.67,"h":3.67,"l":3.5797,"n":5,"o":3.615,"t":"2026-09-29T15:15:00Z","v":2500,"vw":3.603162},{"c":3.56,"h":3.67,"l":3.56,"n":10,"o":3.67,"t":"2026-09-29T15:30:00Z","v":1588,"vw":3.596071},{"c":3.605,"h":3.67,"l":3.5836,"n":9,"o":3.67,"t":"2026-09-29T15:45:00Z","v":9401,"vw":3.613153},{"c":3.65,"h":3.6595,"l":3.65,"n":7,"o":3.65,"t":"2026-09-29T16:00:00Z","v":651,"vw":3.653167},{"c":3.605,"h":3.605,"l":3.605,"n":5,"o":3.605,"t":"2026-09-29T16:15:00Z","v":526,"vw":3.605},{"c":3.595,"h":3.62,"l":3.56,"n":27,"o":3.56,"t":"2026-09-29T16:30:00Z","v":4426,"vw":3.610581},{"c":3.56,"h":3.62,"l":3.555,"n":230,"o":3.62,"t":"2026-09-29T16:45:00Z","v":38972,"vw":3.580354},{"c":3.49,"h":3.57,"l":3.45,"n":225,"o":3.56,"t":"2026-09-29T17:00:00Z","v":39975,"vw":3.51553},{"c":3.31,"h":3.49,"l":3.31,"n":180,"o":3.48,"t":"2026-09-29T17:15:00Z","v":34539,"vw":3.379476},{"c":3.43,"h":3.46,"l":3.31,"n":99,"o":3.31,"t":"2026-09-29T17:30:00Z","v":14094,"vw":3.412878},{"c":3.47,"h":3.48,"l":3.42,"n":123,"o":3.43,"t":"2026-09-29T17:45:00Z","v":24362,"vw":3.462284},{"c":3.5,"h":3.51,"l":3.4525,"n":563,"o":3.47,"t":"2026-09-29T18:00:00Z","v":94070,"vw":3.485986},{"c":3.51,"h":3.515,"l":3.5,"n":99,"o":3.51,"t":"2026-09-29T18:15:00Z","v":8314,"vw":3.506628},{"c":3.52,"h":3.52,"l":3.49,"n":10,"o":3.5037,"t":"2026-09-29T18:30:00Z","v":1570,"vw":3.508224},{"c":3.63,"h":3.64,"l":3.525,"n":200,"o":3.54,"t":"2026-09-29T18:45:00Z","v":19418,"vw":3.588693},{"c":3.605,"h":3.64,"l":3.6,"n":12,"o":3.615,"t":"2026-09-29T19:00:00Z","v":1070,"vw":3.618},{"c":3.62,"h":3.62,"l":3.59,"n":51,"o":3.6,"t":"2026-09-29T19:15:00Z","v":6527,"vw":3.602007},{"c":3.66,"h":3.66,"l":3.5847,"n":109,"o":3.6071,"t":"2026-09-29T19:30:00Z","v":22045,"vw":3.613089},{"c":3.68,"h":3.72,"l":3.625,"n":220,"o":3.625,"t":"2026-09-29T19:45:00Z","v":30883,"vw":3.674696},{"c":3.63,"h":3.7,"l":3.63,"n":4,"o":3.7,"t":"2026-09-29T20:00:00Z","v":4437,"vw":3.631578},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-29T22:30:00Z","v":100,"vw":3.56},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-09-30T08:00:00Z","v":200,"vw":3.6},{"c":3.56,"h":3.78,"l":3.56,"n":10,"o":3.75,"t":"2026-09-30T13:00:00Z","v":8941,"vw":3.669903},{"c":3.57,"h":3.64,"l":3.52,"n":30,"o":3.64,"t":"2026-09-30T13:30:00Z","v":3698,"vw":3.596597},{"c":3.575,"h":3.575,"l":3.5698,"n":5,"o":3.5698,"t":"2026-09-30T13:45:00Z","v":609,"vw":3.573055},{"c":3.75,"h":3.75,"l":3.52,"n":344,"o":3.56,"t":"2026-09-30T14:00:00Z","v":40496,"vw":3.630249},{"c":3.72,"h":3.74,"l":3.7,"n":47,"o":3.705,"t":"2026-09-30T14:15:00Z","v":3462,"vw":3.718505},{"c":3.73,"h":3.73,"l":3.71,"n":8,"o":3.73,"t":"2026-09-30T14:30:00Z","v":1697,"vw":3.720613},{"c":3.6601,"h":3.72,"l":3.6601,"n":767,"o":3.7,"t":"2026-09-30T14:45:00Z","v":31466,"vw":3.694979},{"c":3.685,"h":3.685,"l":3.685,"n":1,"o":3.685,"t":"2026-09-30T15:00:00Z","v":135,"vw":3.685},{"c":3.6679,"h":3.71,"l":3.665,"n":27,"o":3.685,"t":"2026-09-30T15:30:00Z","v":10738,"vw":3.687896},{"c":3.73,"h":3.73,"l":3.665,"n":110,"o":3.67,"t":"2026-09-30T16:00:00Z","v":10010,"vw":3.696327},{"c":3.705,"h":3.725,"l":3.69,"n":61,"o":3.725,"t":"2026-09-30T16:15:00Z","v":10492,"vw":3.705277},{"c":3.73,"h":3.73,"l":3.705,"n":66,"o":3.705,"t":"2026-09-30T16:30:00Z","v":5880,"vw":3.72459},{"c":3.73,"h":3.73,"l":3.73,"n":8,"o":3.73,"t":"2026-09-30T16:45:00Z","v":1661,"vw":3.73},{"c":3.72,"h":3.7344,"l":3.72,"n":29,"o":3.7344,"t":"2026-09-30T17:00:00Z","v":2870,"vw":3.723158},{"c":3.73,"h":3.73,"l":3.7,"n":274,"o":3.71,"t":"2026-09-30T17:15:00Z","v":16623,"vw":3.720305},{"c":3.71,"h":3.73,"l":3.71,"n":102,"o":3.715,"t":"2026-09-30T17:30:00Z","v":12259,"vw":3.715277},{"c":3.71,"h":3.72,"l":3.7001,"n":24,"o":3.7092,"t":"2026-09-30T17:45:00Z","v":1607,"vw":3.711022},{"c":3.72,"h":3.72,"l":3.7,"n":16,"o":3.71,"t":"2026-09-30T18:00:00Z","v":1400,"vw":3.711081},{"c":3.725,"h":3.725,"l":3.7,"n":65,"o":3.71,"t":"2026-09-30T18:15:00Z","v":7085,"vw":3.714519},{"c":3.72,"h":3.73,"l":3.7,"n":300,"o":3.725,"t":"2026-09-30T18:30:00Z","v":42236,"vw":3.716875},{"c":3.73,"h":3.74,"l":3.71,"n":120,"o":3.7168,"t":"2026-09-30T18:45:00Z","v":17362,"vw":3.726648},{"c":3.74,"h":3.74,"l":3.71,"n":54,"o":3.716,"t":"2026-09-30T19:00:00Z","v":5445,"vw":3.73571},{"c":3.74,"h":3.74,"l":3.73,"n":27,"o":3.74,"t":"2026-09-30T19:15:00Z","v":2302,"vw":3.736247},{"c":3.73,"h":3.74,"l":3.73,"n":37,"o":3.74,"t":"2026-09-30T19:30:00Z","v":4504,"vw":3.735761},{"c":3.69,"h":3.7351,"l":3.62,"n":769,"o":3.73,"t":"2026-09-30T19:45:00Z","v":60178,"vw":3.71142},{"c":3.6402,"h":3.65,"l":3.6402,"n":5,"o":3.65,"t":"2026-09-30T20:00:00Z","v":4474,"vw":3.649781},{"c":3.55,"h":3.62,"l":3.4915,"n":52,"o":3.62,"t":"2026-10-01T13:30:00Z","v":11141,"vw":3.550984},{"c":3.71,"h":3.71,"l":3.555,"n":60,"o":3.555,"t":"2026-10-01T13:45:00Z","v":20352,"vw":3.634235},{"c":3.66,"h":3.66,"l":3.6101,"n":25,"o":3.66,"t":"2026-10-01T14:00:00Z","v":4970,"vw":3.63749},{"c":3.66,"h":3.71,"l":3.66,"n":54,"o":3.66,"t":"2026-10-01T14:15:00Z","v":12173,"vw":3.679728},{"c":3.65,"h":3.66,"l":3.64,"n":40,"o":3.66,"t":"2026-10-01T14:30:00Z","v":6296,"vw":3.641296},{"c":3.6981,"h":3.73,"l":3.655,"n":77,"o":3.69,"t":"2026-10-01T14:45:00Z","v":7045,"vw":3.684286},{"c":3.74,"h":3.75,"l":3.685,"n":229,"o":3.72,"t":"2026-10-01T15:00:00Z","v":48533,"vw":3.715248},{"c":3.72,"h":3.78,"l":3.72,"n":429,"o":3.72,"t":"2026-10-01T15:15:00Z","v":66168,"vw":3.742632},{"c":3.81,"h":3.849,"l":3.7,"n":306,"o":3.73,"t":"2026-10-01T15:30:00Z","v":58138,"vw":3.759783},{"c":3.845,"h":3.85,"l":3.8,"n":326,"o":3.825,"t":"2026-10-01T15:45:00Z","v":63841,"vw":3.81966},{"c":3.845,"h":3.88,"l":3.82,"n":142,"o":3.845,"t":"2026-10-01T16:00:00Z","v":27686,"vw":3.845977},{"c":3.86,"h":3.92,"l":3.83,"n":169,"o":3.87,"t":"2026-10-01T16:15:00Z","v":112812,"vw":3.910453},{"c":3.83,"h":3.88,"l":3.82,"n":129,"o":3.86,"t":"2026-10-01T16:30:00Z","v":14772,"vw":3.849232},{"c":3.83,"h":3.87,"l":3.82,"n":76,"o":3.85,"t":"2026-10-01T16:45:00Z","v":9790,"vw":3.846766},{"c":3.835,"h":3.86,"l":3.82,"n":68,"o":3.835,"t":"2026-10-01T17:00:00Z","v":7848,"vw":3.834664},{"c":3.825,"h":3.835,"l":3.81,"n":11,"o":3.835,"t":"2026-10-01T17:15:00Z","v":1219,"vw":3.81865},{"c":3.83,"h":3.84,"l":3.81,"n":96,"o":3.825,"t":"2026-10-01T17:30:00Z","v":9457,"vw":3.830293},{"c":3.835,"h":3.87,"l":3.82,"n":106,"o":3.83,"t":"2026-10-01T17:45:00Z","v":21353,"vw":3.852291},{"c":3.84,"h":3.85,"l":3.83,"n":42,"o":3.83,"t":"2026-10-01T18:00:00Z","v":11466,"vw":3.836814},{"c":3.83,"h":3.85,"l":3.83,"n":55,"o":3.83,"t":"2026-10-01T18:15:00Z","v":8571,"vw":3.834297},{"c":3.845,"h":3.87,"l":3.83,"n":67,"o":3.83,"t":"2026-10-01T18:30:00Z","v":26376,"vw":3.847644},{"c":3.84,"h":3.87,"l":3.82,"n":38,"o":3.86,"t":"2026-10-01T18:45:00Z","v":8947,"vw":3.846312},{"c":3.85,"h":3.86,"l":3.8201,"n":43,"o":3.84,"t":"2026-10-01T19:00:00Z","v":18572,"vw":3.846994},{"c":3.855,"h":3.86,"l":3.84,"n":119,"o":3.86,"t":"2026-10-01T19:15:00Z","v":8296,"vw":3.850909},{"c":3.87,"h":3.92,"l":3.85,"n":199,"o":3.855,"t":"2026-10-01T19:30:00Z","v":120209,"vw":3.90198},{"c":3.81,"h":3.8889,"l":3.79,"n":600,"o":3.87,"t":"2026-10-01T19:45:00Z","v":117593,"vw":3.846235},{"c":3.78,"h":3.78,"l":3.78,"n":4,"o":3.78,"t":"2026-10-01T20:00:00Z","v":7614,"vw":3.78},{"c":3.8945,"h":3.91,"l":3.81,"n":12,"o":3.81,"t":"2026-10-02T13:00:00Z","v":1397,"vw":3.895632},{"c":3.74,"h":3.78,"l":3.7,"n":10,"o":3.78,"t":"2026-10-02T13:30:00Z","v":2615,"vw":3.74721},{"c":3.72,"h":3.72,"l":3.69,"n":17,"o":3.72,"t":"2026-10-02T13:45:00Z","v":2000,"vw":3.705263},{"c":3.745,"h":3.745,"l":3.745,"n":2,"o":3.745,"t":"2026-10-02T14:00:00Z","v":415,"vw":3.745},{"c":3.74,"h":3.76,"l":3.73,"n":32,"o":3.74,"t":"2026-10-02T14:15:00Z","v":7734,"vw":3.745584},{"c":3.78,"h":3.8,"l":3.74,"n":49,"o":3.76,"t":"2026-10-02T14:30:00Z","v":9569,"vw":3.764731},{"c":3.75,"h":3.79,"l":3.75,"n":15,"o":3.78,"t":"2026-10-02T14:45:00Z","v":3096,"vw":3.779531},{"c":3.765,"h":3.79,"l":3.765,"n":18,"o":3.79,"t":"2026-10-02T15:00:00Z","v":2760,"vw":3.781717},{"c":3.77,"h":3.82,"l":3.77,"n":57,"o":3.79,"t":"2026-10-02T15:15:00Z","v":15406,"vw":3.793203},{"c":3.755,"h":3.7772,"l":3.74,"n":103,"o":3.77,"t":"2026-10-02T15:30:00Z","v":6838,"vw":3.760266},{"c":3.755,"h":3.77,"l":3.74,"n":316,"o":3.75,"t":"2026-10-02T15:45:00Z","v":16082,"vw":3.75561},{"c":3.755,"h":3.77,"l":3.74,"n":29,"o":3.7525,"t":"2026-10-02T16:00:00Z","v":3546,"vw":3.750627},{"c":3.765,"h":3.765,"l":3.74,"n":71,"o":3.755,"t":"2026-10-02T16:15:00Z","v":8587,"vw":3.75561},{"c":3.76,"h":3.76,"l":3.74,"n":62,"o":3.755,"t":"2026-10-02T16:30:00Z","v":5400,"vw":3.753523},{"c":3.76,"h":3.76,"l":3.74,"n":105,"o":3.755,"t":"2026-10-02T16:45:00Z","v":10535,"vw":3.75005},{"c":3.75,"h":3.76,"l":3.74,"n":92,"o":3.7448,"t":"2026-10-02T17:00:00Z","v":15068,"vw":3.747566},{"c":3.74,"h":3.75,"l":3.74,"n":151,"o":3.75,"t":"2026-10-02T17:15:00Z","v":33759,"vw":3.747632},{"c":3.74,"h":3.745,"l":3.73,"n":51,"o":3.745,"t":"2026-10-02T17:30:00Z","v":7116,"vw":3.74064},{"c":3.76,"h":3.76,"l":3.74,"n":40,"o":3.74,"t":"2026-10-02T17:45:00Z","v":10240,"vw":3.752198},{"c":3.74,"h":3.76,"l":3.74,"n":120,"o":3.7599,"t":"2026-10-02T18:00:00Z","v":15167,"vw":3.747642},{"c":3.78,"h":3.78,"l":3.74,"n":97,"o":3.74,"t":"2026-10-02T18:15:00Z","v":7369,"vw":3.748633},{"c":3.775,"h":3.785,"l":3.775,"n":15,"o":3.78,"t":"2026-10-02T18:30:00Z","v":1684,"vw":3.777333},{"c":3.765,"h":3.775,"l":3.76,"n":102,"o":3.76,"t":"2026-10-02T18:45:00Z","v":7657,"vw":3.768787},{"c":3.77,"h":3.7748,"l":3.76,"n":74,"o":3.77,"t":"2026-10-02T19:00:00Z","v":13035,"vw":3.764647},{"c":3.7701,"h":3.79,"l":3.76,"n":58,"o":3.77,"t":"2026-10-02T19:15:00Z","v":7006,"vw":3.773899},{"c":3.77,"h":3.79,"l":3.77,"n":129,"o":3.775,"t":"2026-10-02T19:30:00Z","v":12356,"vw":3.775316},{"c":3.77,"h":3.78,"l":3.76,"n":317,"o":3.775,"t":"2026-10-02T19:45:00Z","v":32220,"vw":3.770851},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-10-02T20:00:00Z","v":1932,"vw":3.76},{"c":3.77,"h":3.79,"l":3.71,"n":15,"o":3.71,"t":"2026-10-05T13:30:00Z","v":2182,"vw":3.726345},{"c":3.77,"h":3.7983,"l":3.77,"n":2,"o":3.7983,"t":"2026-10-05T13:45:00Z","v":307,"vw":3.783274},{"c":3.8199,"h":3.82,"l":3.74,"n":52,"o":3.75,"t":"2026-10-05T14:00:00Z","v":18334,"vw":3.760946},{"c":3.785,"h":3.785,"l":3.785,"n":2,"o":3.785,"t":"2026-10-05T14:15:00Z","v":3677,"vw":3.785},{"c":3.77,"h":3.77,"l":3.75,"n":6,"o":3.77,"t":"2026-10-05T14:30:00Z","v":2224,"vw":3.76112},{"c":3.8,"h":3.85,"l":3.77,"n":160,"o":3.77,"t":"2026-10-05T14:45:00Z","v":40212,"vw":3.816109},{"c":3.815,"h":3.83,"l":3.8,"n":26,"o":3.8,"t":"2026-10-05T15:00:00Z","v":3179,"vw":3.805968},{"c":3.825,"h":3.84,"l":3.8101,"n":43,"o":3.815,"t":"2026-10-05T15:15:00Z","v":10048,"vw":3.818937},{"c":3.83,"h":3.83,"l":3.825,"n":26,"o":3.825,"t":"2026-10-05T15:30:00Z","v":1768,"vw":3.825357},{"c":3.825,"h":3.825,"l":3.825,"n":3,"o":3.825,"t":"2026-10-05T15:45:00Z","v":146,"vw":3.825},{"c":3.825,"h":3.825,"l":3.82,"n":10,"o":3.825,"t":"2026-10-05T16:00:00Z","v":2553,"vw":3.822967},{"c":3.82,"h":3.83,"l":3.82,"n":16,"o":3.825,"t":"2026-10-05T16:15:00Z","v":1433,"vw":3.823372},{"c":3.82,"h":3.8299,"l":3.81,"n":30,"o":3.82,"t":"2026-10-05T16:30:00Z","v":6240,"vw":3.819818},{"c":3.8,"h":3.82,"l":3.8,"n":106,"o":3.82,"t":"2026-10-05T16:45:00Z","v":16277,"vw":3.806544},{"c":3.81,"h":3.825,"l":3.79,"n":147,"o":3.81,"t":"2026-10-05T17:00:00Z","v":25258,"vw":3.813153},{"c":3.8,"h":3.815,"l":3.79,"n":178,"o":3.81,"t":"2026-10-05T17:15:00Z","v":21422,"vw":3.804762},{"c":3.74,"h":3.81,"l":3.73,"n":305,"o":3.8,"t":"2026-10-05T17:30:00Z","v":62841,"vw":3.77175},{"c":3.72,"h":3.74,"l":3.72,"n":90,"o":3.72,"t":"2026-10-05T17:45:00Z","v":11285,"vw":3.724204},{"c":3.71,"h":3.7299,"l":3.71,"n":27,"o":3.72,"t":"2026-10-05T18:00:00Z","v":3853,"vw":3.719551},{"c":3.675,"h":3.71,"l":3.6674,"n":50,"o":3.71,"t":"2026-10-05T18:15:00Z","v":7406,"vw":3.687761},{"c":3.7,"h":3.71,"l":3.63,"n":115,"o":3.675,"t":"2026-10-05T18:30:00Z","v":19431,"vw":3.67216},{"c":3.695,"h":3.71,"l":3.69,"n":41,"o":3.69,"t":"2026-10-05T18:45:00Z","v":5480,"vw":3.696084},{"c":3.69,"h":3.71,"l":3.69,"n":8,"o":3.71,"t":"2026-10-05T19:00:00Z","v":1610,"vw":3.694375},{"c":3.675,"h":3.695,"l":3.675,"n":14,"o":3.695,"t":"2026-10-05T19:15:00Z","v":1995,"vw":3.688438},{"c":3.675,"h":3.68,"l":3.64,"n":350,"o":3.675,"t":"2026-10-05T19:30:00Z","v":98726,"vw":3.659072},{"c":3.71,"h":3.71,"l":3.675,"n":122,"o":3.675,"t":"2026-10-05T19:45:00Z","v":22472,"vw":3.700751},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-05T20:00:00Z","v":1958,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-06T12:45:00Z","v":100,"vw":3.69},{"c":3.675,"h":3.675,"l":3.62,"n":9,"o":3.62,"t":"2026-10-06T13:30:00Z","v":9989,"vw":3.641228},{"c":3.67,"h":3.7166,"l":3.67,"n":36,"o":3.6997,"t":"2026-10-06T13:45:00Z","v":6781,"vw":3.704489},{"c":3.74,"h":3.74,"l":3.73,"n":3,"o":3.73,"t":"2026-10-06T14:00:00Z","v":201,"vw":3.735},{"c":3.785,"h":3.8,"l":3.77,"n":18,"o":3.77,"t":"2026-10-06T14:15:00Z","v":4037,"vw":3.781511},{"c":3.8,"h":3.8,"l":3.75,"n":7,"o":3.78,"t":"2026-10-06T14:30:00Z","v":6261,"vw":3.788563},{"c":3.8,"h":3.83,"l":3.79,"n":33,"o":3.8,"t":"2026-10-06T14:45:00Z","v":8283,"vw":3.806527},{"c":3.8,"h":3.8,"l":3.79,"n":7,"o":3.8,"t":"2026-10-06T15:00:00Z","v":1017,"vw":3.791986},{"c":3.8,"h":3.8,"l":3.77,"n":26,"o":3.775,"t":"2026-10-06T15:15:00Z","v":8417,"vw":3.790903},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-06T15:30:00Z","v":200,"vw":3.8},{"c":3.8,"h":3.8,"l":3.78,"n":106,"o":3.79,"t":"2026-10-06T15:45:00Z","v":6783,"vw":3.791569},{"c":3.765,"h":3.8,"l":3.765,"n":66,"o":3.78,"t":"2026-10-06T16:00:00Z","v":9870,"vw":3.782493},{"c":3.785,"h":3.805,"l":3.77,"n":166,"o":3.77,"t":"2026-10-06T16:30:00Z","v":19045,"vw":3.799014},{"c":3.785,"h":3.785,"l":3.785,"n":5,"o":3.785,"t":"2026-10-06T16:45:00Z","v":415,"vw":3.785},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-06T17:00:00Z","v":100,"vw":3.8},{"c":3.785,"h":3.785,"l":3.785,"n":1,"o":3.785,"t":"2026-10-06T17:15:00Z","v":100,"vw":3.785},{"c":3.785,"h":3.8,"l":3.785,"n":7,"o":3.785,"t":"2026-10-06T17:30:00Z","v":944,"vw":3.786667},{"c":3.785,"h":3.785,"l":3.785,"n":1,"o":3.785,"t":"2026-10-06T17:45:00Z","v":100,"vw":3.785},{"c":3.8,"h":3.8,"l":3.77,"n":54,"o":3.78,"t":"2026-10-06T18:00:00Z","v":9803,"vw":3.782268},{"c":3.8,"h":3.8,"l":3.77,"n":35,"o":3.785,"t":"2026-10-06T18:15:00Z","v":6869,"vw":3.785525},{"c":3.79,"h":3.8,"l":3.78,"n":122,"o":3.79,"t":"2026-10-06T18:30:00Z","v":20437,"vw":3.790962},{"c":3.79,"h":3.8,"l":3.78,"n":109,"o":3.79,"t":"2026-10-06T18:45:00Z","v":17620,"vw":3.795626},{"c":3.795,"h":3.8,"l":3.79,"n":36,"o":3.795,"t":"2026-10-06T19:00:00Z","v":4034,"vw":3.794183},{"c":3.8,"h":3.8,"l":3.79,"n":441,"o":3.795,"t":"2026-10-06T19:15:00Z","v":88370,"vw":3.797633},{"c":3.79,"h":3.795,"l":3.79,"n":34,"o":3.795,"t":"2026-10-06T19:30:00Z","v":15491,"vw":3.791216},{"c":3.8,"h":3.81,"l":3.78,"n":781,"o":3.8,"t":"2026-10-06T19:45:00Z","v":238882,"vw":3.796093},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-06T20:00:00Z","v":2200,"vw":3.79},{"c":3.77,"h":3.77,"l":3.77,"n":4,"o":3.77,"t":"2026-10-07T13:30:00Z","v":359,"vw":3.77},{"c":3.8827,"h":3.8827,"l":3.835,"n":4,"o":3.84,"t":"2026-10-07T13:45:00Z","v":1221,"vw":3.859359},{"c":3.835,"h":3.835,"l":3.78,"n":3,"o":3.835,"t":"2026-10-07T14:00:00Z","v":1425,"vw":3.83114},{"c":3.8,"h":3.82,"l":3.77,"n":11,"o":3.77,"t":"2026-10-07T14:15:00Z","v":3062,"vw":3.781958},{"c":3.8,"h":3.81,"l":3.77,"n":32,"o":3.77,"t":"2026-10-07T14:30:00Z","v":6426,"vw":3.784551},{"c":3.78,"h":3.81,"l":3.78,"n":43,"o":3.78,"t":"2026-10-07T14:45:00Z","v":6146,"vw":3.782727},{"c":3.8,"h":3.8,"l":3.78,"n":8,"o":3.78,"t":"2026-10-07T15:00:00Z","v":778,"vw":3.787206},{"c":3.78,"h":3.78,"l":3.768458,"n":19,"o":3.768458,"t":"2026-10-07T15:15:00Z","v":3292,"vw":3.773823},{"c":3.81,"h":3.81,"l":3.75,"n":22,"o":3.78,"t":"2026-10-07T15:30:00Z","v":10519,"vw":3.772352},{"c":3.81,"h":3.83,"l":3.805,"n":64,"o":3.82,"t":"2026-10-07T15:45:00Z","v":5874,"vw":3.812},{"c":3.8,"h":3.82,"l":3.78,"n":202,"o":3.8,"t":"2026-10-07T16:00:00Z","v":26405,"vw":3.807884},{"c":3.78,"h":3.78,"l":3.77,"n":12,"o":3.77,"t":"2026-10-07T16:15:00Z","v":846,"vw":3.777143},{"c":3.78,"h":3.79,"l":3.76,"n":465,"o":3.78,"t":"2026-10-07T16:30:00Z","v":23044,"vw":3.775624},{"c":3.78,"h":3.78,"l":3.77,"n":87,"o":3.77,"t":"2026-10-07T16:45:00Z","v":6993,"vw":3.77802},{"c":3.79,"h":3.79,"l":3.7601,"n":6,"o":3.7601,"t":"2026-10-07T17:00:00Z","v":555,"vw":3.77255},{"c":3.78,"h":3.78,"l":3.77,"n":66,"o":3.78,"t":"2026-10-07T17:15:00Z","v":4854,"vw":3.778966},{"c":3.78,"h":3.78,"l":3.77,"n":27,"o":3.78,"t":"2026-10-07T17:30:00Z","v":3415,"vw":3.778598},{"c":3.8,"h":3.8,"l":3.77,"n":84,"o":3.7713,"t":"2026-10-07T17:45:00Z","v":12899,"vw":3.792043},{"c":3.78,"h":3.8,"l":3.77,"n":58,"o":3.8,"t":"2026-10-07T18:00:00Z","v":11694,"vw":3.790066},{"c":3.745,"h":3.78,"l":3.735,"n":348,"o":3.78,"t":"2026-10-07T18:15:00Z","v":58772,"vw":3.76084},{"c":3.765,"h":3.765,"l":3.74,"n":283,"o":3.745,"t":"2026-10-07T18:30:00Z","v":47094,"vw":3.757539},{"c":3.78,"h":3.8,"l":3.76,"n":227,"o":3.765,"t":"2026-10-07T18:45:00Z","v":67858,"vw":3.766017},{"c":3.775,"h":3.805,"l":3.77,"n":97,"o":3.78,"t":"2026-10-07T19:00:00Z","v":24422,"vw":3.791646},{"c":3.805,"h":3.815,"l":3.78,"n":258,"o":3.79,"t":"2026-10-07T19:15:00Z","v":100714,"vw":3.791004},{"c":3.795,"h":3.795,"l":3.78,"n":695,"o":3.79,"t":"2026-10-07T19:30:00Z","v":29564,"vw":3.781501},{"c":3.81,"h":3.81,"l":3.79,"n":357,"o":3.795,"t":"2026-10-07T19:45:00Z","v":29118,"vw":3.797412},{"c":3.87,"h":3.87,"l":3.81,"n":4,"o":3.81,"t":"2026-10-07T20:00:00Z","v":3729,"vw":3.813671},{"c":3.819,"h":3.87,"l":3.819,"n":8,"o":3.87,"t":"2026-10-08T12:15:00Z","v":800,"vw":3.8445},{"c":3.8,"h":3.82,"l":3.71,"n":33,"o":3.82,"t":"2026-10-08T13:30:00Z","v":7600,"vw":3.734616},{"c":3.7001,"h":3.8,"l":3.7001,"n":6,"o":3.7872,"t":"2026-10-08T13:45:00Z","v":9396,"vw":3.757924},{"c":3.7974,"h":3.7974,"l":3.7,"n":2,"o":3.7,"t":"2026-10-08T14:00:00Z","v":6125,"vw":3.71789},{"c":3.75,"h":3.76,"l":3.71,"n":60,"o":3.75,"t":"2026-10-08T14:15:00Z","v":3043,"vw":3.740398},{"c":3.765,"h":3.8,"l":3.725,"n":45,"o":3.725,"t":"2026-10-08T14:45:00Z","v":8070,"vw":3.774616},{"c":3.7106,"h":3.74,"l":3.7106,"n":51,"o":3.74,"t":"2026-10-08T15:00:00Z","v":13289,"vw":3.730358},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-08T15:15:00Z","v":750,"vw":3.72},{"c":3.76,"h":3.76,"l":3.7147,"n":4,"o":3.7147,"t":"2026-10-08T15:30:00Z","v":254,"vw":3.734226},{"c":3.7442,"h":3.76,"l":3.7442,"n":10,"o":3.76,"t":"2026-10-08T15:45:00Z","v":597,"vw":3.75184},{"c":3.7699,"h":3.7699,"l":3.731,"n":9,"o":3.731,"t":"2026-10-08T16:15:00Z","v":1229,"vw":3.744736},{"c":3.733,"h":3.733,"l":3.733,"n":1,"o":3.733,"t":"2026-10-08T16:30:00Z","v":132,"vw":3.733},{"c":3.74,"h":3.74,"l":3.7001,"n":2,"o":3.7001,"t":"2026-10-08T16:45:00Z","v":3729,"vw":3.70255},{"c":3.74,"h":3.74,"l":3.7101,"n":96,"o":3.74,"t":"2026-10-08T17:00:00Z","v":6508,"vw":3.714108},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-08T17:15:00Z","v":129,"vw":3.74},{"c":3.735,"h":3.735,"l":3.735,"n":1,"o":3.735,"t":"2026-10-08T17:30:00Z","v":100,"vw":3.735},{"c":3.75,"h":3.75,"l":3.75,"n":8,"o":3.75,"t":"2026-10-08T18:30:00Z","v":1324,"vw":3.75},{"c":3.735,"h":3.75,"l":3.73,"n":496,"o":3.7499,"t":"2026-10-08T18:45:00Z","v":17518,"vw":3.743686},{"c":3.75,"h":3.75,"l":3.74,"n":100,"o":3.75,"t":"2026-10-08T19:00:00Z","v":8355,"vw":3.749462},{"c":3.75,"h":3.75,"l":3.73,"n":258,"o":3.74,"t":"2026-10-08T19:15:00Z","v":22810,"vw":3.743492},{"c":3.76,"h":3.7617,"l":3.74,"n":212,"o":3.75,"t":"2026-10-08T19:30:00Z","v":17753,"vw":3.754979},{"c":3.81,"h":3.81,"l":3.75,"n":953,"o":3.76,"t":"2026-10-08T19:45:00Z","v":92273,"vw":3.794816},{"c":3.86,"h":3.86,"l":3.79,"n":5,"o":3.79,"t":"2026-10-08T20:00:00Z","v":3508,"vw":3.792629},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-08T22:15:00Z","v":1000,"vw":3.82},{"c":3.79,"h":3.79,"l":3.75,"n":38,"o":3.76,"t":"2026-10-09T13:30:00Z","v":8612,"vw":3.77832},{"c":3.78,"h":3.79,"l":3.78,"n":45,"o":3.78,"t":"2026-10-09T13:45:00Z","v":3134,"vw":3.780399},{"c":3.77,"h":3.79,"l":3.765,"n":16,"o":3.765,"t":"2026-10-09T14:00:00Z","v":3184,"vw":3.773859},{"c":3.77,"h":3.79,"l":3.765,"n":5,"o":3.765,"t":"2026-10-09T14:15:00Z","v":427,"vw":3.773547},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-09T14:30:00Z","v":1415,"vw":3.77},{"c":3.8,"h":3.81,"l":3.77,"n":31,"o":3.77,"t":"2026-10-09T14:45:00Z","v":8893,"vw":3.779578},{"c":3.8,"h":3.82,"l":3.8,"n":109,"o":3.8,"t":"2026-10-09T15:00:00Z","v":8539,"vw":3.811542},{"c":3.81,"h":3.81,"l":3.8,"n":6,"o":3.81,"t":"2026-10-09T15:15:00Z","v":544,"vw":3.808},{"c":3.81,"h":3.81,"l":3.8055,"n":5,"o":3.8055,"t":"2026-10-09T15:30:00Z","v":1378,"vw":3.806538},{"c":3.82,"h":3.82,"l":3.8,"n":61,"o":3.81,"t":"2026-10-09T15:45:00Z","v":28046,"vw":3.819605},{"c":3.82,"h":3.83,"l":3.81,"n":82,"o":3.82,"t":"2026-10-09T16:00:00Z","v":23373,"vw":3.819291},{"c":3.82,"h":3.82,"l":3.8,"n":316,"o":3.815,"t":"2026-10-09T16:15:00Z","v":62642,"vw":3.819696},{"c":3.82,"h":3.85,"l":3.815,"n":41,"o":3.83,"t":"2026-10-09T16:30:00Z","v":4577,"vw":3.825833},{"c":3.82,"h":3.84,"l":3.82,"n":103,"o":3.82,"t":"2026-10-09T16:45:00Z","v":36472,"vw":3.828513},{"c":3.82,"h":3.82,"l":3.82,"n":16,"o":3.82,"t":"2026-10-09T17:00:00Z","v":2101,"vw":3.82},{"c":3.83,"h":3.83,"l":3.82,"n":25,"o":3.82,"t":"2026-10-09T17:15:00Z","v":11721,"vw":3.829915},{"c":3.83,"h":3.83,"l":3.83,"n":9,"o":3.83,"t":"2026-10-09T17:30:00Z","v":851,"vw":3.83},{"c":3.835,"h":3.835,"l":3.83,"n":5,"o":3.83,"t":"2026-10-09T17:45:00Z","v":711,"vw":3.830714},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-09T18:00:00Z","v":300,"vw":3.83},{"c":3.83,"h":3.83,"l":3.79,"n":421,"o":3.83,"t":"2026-10-09T18:15:00Z","v":77358,"vw":3.822484},{"c":3.83,"h":3.83,"l":3.82,"n":62,"o":3.83,"t":"2026-10-09T18:30:00Z","v":9816,"vw":3.828473},{"c":3.83,"h":3.83,"l":3.82,"n":47,"o":3.83,"t":"2026-10-09T18:45:00Z","v":5877,"vw":3.828982},{"c":3.83,"h":3.83,"l":3.81,"n":210,"o":3.83,"t":"2026-10-09T19:00:00Z","v":45935,"vw":3.826058},{"c":3.8336,"h":3.8336,"l":3.83,"n":48,"o":3.83,"t":"2026-10-09T19:15:00Z","v":3324,"vw":3.830151},{"c":3.83,"h":3.83,"l":3.81,"n":287,"o":3.83,"t":"2026-10-09T19:30:00Z","v":95254,"vw":3.82818},{"c":3.84,"h":3.845,"l":3.82,"n":531,"o":3.83,"t":"2026-10-09T19:45:00Z","v":107228,"vw":3.832604},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-09T20:00:00Z","v":8416,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-12T12:30:00Z","v":109,"vw":3.8},{"c":3.8,"h":3.84,"l":3.75,"n":26,"o":3.77,"t":"2026-10-12T13:30:00Z","v":7189,"vw":3.787691},{"c":3.82,"h":3.84,"l":3.79,"n":17,"o":3.8,"t":"2026-10-12T13:45:00Z","v":3305,"vw":3.804884},{"c":3.84,"h":3.85,"l":3.825,"n":36,"o":3.8499,"t":"2026-10-12T14:00:00Z","v":13747,"vw":3.840346},{"c":3.825,"h":3.825,"l":3.825,"n":3,"o":3.825,"t":"2026-10-12T14:15:00Z","v":321,"vw":3.825},{"c":3.84,"h":3.84,"l":3.82,"n":6,"o":3.82,"t":"2026-10-12T14:30:00Z","v":658,"vw":3.824635},{"c":3.875,"h":3.875,"l":3.84,"n":28,"o":3.84,"t":"2026-10-12T14:45:00Z","v":4196,"vw":3.860198},{"c":3.86,"h":3.87,"l":3.855,"n":11,"o":3.8561,"t":"2026-10-12T15:00:00Z","v":1152,"vw":3.859982},{"c":3.93,"h":3.93,"l":3.87,"n":236,"o":3.87,"t":"2026-10-12T15:15:00Z","v":87956,"vw":3.914566},{"c":3.99,"h":4.02,"l":3.93,"n":782,"o":3.93,"t":"2026-10-12T15:30:00Z","v":284538,"vw":3.964957},{"c":3.98,"h":4.02,"l":3.98,"n":132,"o":4,"t":"2026-10-12T15:45:00Z","v":23902,"vw":3.999734},{"c":3.985,"h":3.985,"l":3.985,"n":1,"o":3.985,"t":"2026-10-12T16:00:00Z","v":100,"vw":3.985},{"c":3.95,"h":3.99,"l":3.94,"n":161,"o":3.99,"t":"2026-10-12T16:15:00Z","v":16090,"vw":3.975808},{"c":3.95,"h":3.965,"l":3.95,"n":9,"o":3.965,"t":"2026-10-12T16:30:00Z","v":1345,"vw":3.95421},{"c":3.9553,"h":3.9553,"l":3.9553,"n":1,"o":3.9553,"t":"2026-10-12T16:45:00Z","v":108,"vw":3.9553},{"c":3.94,"h":3.97,"l":3.94,"n":19,"o":3.94,"t":"2026-10-12T17:00:00Z","v":1629,"vw":3.955315},{"c":3.965,"h":3.98,"l":3.9606,"n":10,"o":3.9606,"t":"2026-10-12T17:15:00Z","v":2408,"vw":3.962478},{"c":3.965,"h":3.965,"l":3.965,"n":2,"o":3.965,"t":"2026-10-12T17:30:00Z","v":916,"vw":3.965},{"c":3.97,"h":3.98,"l":3.9301,"n":35,"o":3.98,"t":"2026-10-12T17:45:00Z","v":4004,"vw":3.959857},{"c":3.95,"h":3.9698,"l":3.94,"n":35,"o":3.955,"t":"2026-10-12T18:00:00Z","v":7433,"vw":3.954709},{"c":3.96,"h":3.97,"l":3.96,"n":20,"o":3.96,"t":"2026-10-12T18:15:00Z","v":1951,"vw":3.96277},{"c":3.97,"h":3.97,"l":3.963,"n":5,"o":3.963,"t":"2026-10-12T18:30:00Z","v":1184,"vw":3.965367},{"c":3.96,"h":3.98,"l":3.96,"n":49,"o":3.97,"t":"2026-10-12T18:45:00Z","v":6960,"vw":3.969318},{"c":3.97,"h":3.98,"l":3.97,"n":15,"o":3.98,"t":"2026-10-12T19:00:00Z","v":1900,"vw":3.977953},{"c":3.99,"h":3.99,"l":3.96,"n":500,"o":3.99,"t":"2026-10-12T19:15:00Z","v":142687,"vw":3.988555},{"c":4.05,"h":4.05,"l":3.98,"n":632,"o":3.99,"t":"2026-10-12T19:30:00Z","v":65687,"vw":4.032623},{"c":4.05,"h":4.07,"l":4.025,"n":649,"o":4.035,"t":"2026-10-12T19:45:00Z","v":76615,"vw":4.054582},{"c":4.03,"h":4.03,"l":4,"n":11,"o":4,"t":"2026-10-12T20:00:00Z","v":5868,"vw":4.0022},{"c":4.07,"h":4.09,"l":4,"n":41,"o":4.02,"t":"2026-10-13T13:30:00Z","v":11118,"vw":4.056952},{"c":4.065,"h":4.11,"l":4.05,"n":236,"o":4.06,"t":"2026-10-13T13:45:00Z","v":67515,"vw":4.078146},{"c":4.165,"h":4.17,"l":4.09,"n":39,"o":4.09,"t":"2026-10-13T14:00:00Z","v":27684,"vw":4.119968},{"c":4.225,"h":4.27,"l":4.18,"n":64,"o":4.18,"t":"2026-10-13T14:15:00Z","v":15011,"vw":4.239937},{"c":4.3392,"h":4.39,"l":4.21,"n":138,"o":4.24,"t":"2026-10-13T14:30:00Z","v":27408,"vw":4.282178},{"c":4.305,"h":4.5,"l":4.281,"n":678,"o":4.38,"t":"2026-10-13T14:45:00Z","v":113105,"vw":4.409707},{"c":4.295,"h":4.35,"l":4.2555,"n":254,"o":4.32,"t":"2026-10-13T15:00:00Z","v":64869,"vw":4.304252},{"c":4.33,"h":4.33,"l":4.27,"n":67,"o":4.2773,"t":"2026-10-13T15:15:00Z","v":46291,"vw":4.318289},{"c":4.265,"h":4.34,"l":4.22,"n":99,"o":4.3006,"t":"2026-10-13T15:30:00Z","v":36890,"vw":4.286171},{"c":4.235,"h":4.31,"l":4.235,"n":65,"o":4.27,"t":"2026-10-13T15:45:00Z","v":19777,"vw":4.267382},{"c":4.27,"h":4.271,"l":4.25,"n":27,"o":4.2708,"t":"2026-10-13T16:00:00Z","v":2734,"vw":4.252348},{"c":4.25,"h":4.2561,"l":4.25,"n":5,"o":4.25,"t":"2026-10-13T16:15:00Z","v":1610,"vw":4.252874},{"c":4.2793,"h":4.28,"l":4.22,"n":98,"o":4.25,"t":"2026-10-13T16:45:00Z","v":19549,"vw":4.245224},{"c":4.25,"h":4.255,"l":4.22,"n":238,"o":4.255,"t":"2026-10-13T17:00:00Z","v":24312,"vw":4.24906},{"c":4.2275,"h":4.25,"l":4.21,"n":176,"o":4.25,"t":"2026-10-13T17:15:00Z","v":21633,"vw":4.228728},{"c":4.23,"h":4.23,"l":4.23,"n":20,"o":4.23,"t":"2026-10-13T17:30:00Z","v":2521,"vw":4.23},{"c":4.235,"h":4.255,"l":4.235,"n":42,"o":4.24,"t":"2026-10-13T17:45:00Z","v":2571,"vw":4.241333},{"c":4.225,"h":4.25,"l":4.225,"n":5,"o":4.25,"t":"2026-10-13T18:00:00Z","v":420,"vw":4.232813},{"c":4.23,"h":4.24,"l":4.23,"n":5,"o":4.23,"t":"2026-10-13T18:15:00Z","v":438,"vw":4.2325},{"c":4.2364,"h":4.24,"l":4.2101,"n":20,"o":4.2101,"t":"2026-10-13T18:30:00Z","v":3447,"vw":4.221667},{"c":4.27,"h":4.3,"l":4.22,"n":224,"o":4.2226,"t":"2026-10-13T18:45:00Z","v":61263,"vw":4.259424},{"c":4.295,"h":4.32,"l":4.27,"n":98,"o":4.29,"t":"2026-10-13T19:00:00Z","v":27529,"vw":4.29421},{"c":4.4,"h":4.4,"l":4.2876,"n":427,"o":4.312,"t":"2026-10-13T19:15:00Z","v":85779,"vw":4.362212},{"c":4.41,"h":4.43,"l":4.365,"n":186,"o":4.365,"t":"2026-10-13T19:30:00Z","v":54186,"vw":4.406902},{"c":4.49,"h":4.51,"l":4.41,"n":1470,"o":4.42,"t":"2026-10-13T19:45:00Z","v":203189,"vw":4.46215},{"c":4.43,"h":4.43,"l":4.43,"n":7,"o":4.43,"t":"2026-10-13T20:00:00Z","v":4174,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-13T20:45:00Z","v":295,"vw":4.43},{"c":4.7022,"h":4.7022,"l":4.7022,"n":1,"o":4.7022,"t":"2026-10-13T21:30:00Z","v":400,"vw":4.7022},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-13T22:15:00Z","v":250,"vw":4.4},{"c":4.43,"h":4.43,"l":4.43,"n":4,"o":4.43,"t":"2026-10-14T08:00:00Z","v":900,"vw":4.43},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-14T11:00:00Z","v":1000,"vw":4.68},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-14T11:15:00Z","v":324,"vw":4.43},{"c":4.32,"h":4.53,"l":4.31,"n":71,"o":4.46,"t":"2026-10-14T13:30:00Z","v":23467,"vw":4.409243},{"c":4.36,"h":4.4302,"l":4.32,"n":43,"o":4.32,"t":"2026-10-14T13:45:00Z","v":9694,"vw":4.362746},{"c":4.38,"h":4.39,"l":4.36,"n":15,"o":4.36,"t":"2026-10-14T14:00:00Z","v":3260,"vw":4.376774},{"c":4.38,"h":4.38,"l":4.38,"n":5,"o":4.38,"t":"2026-10-14T14:15:00Z","v":1177,"vw":4.38},{"c":4.37,"h":4.39,"l":4.34,"n":65,"o":4.35,"t":"2026-10-14T14:30:00Z","v":15172,"vw":4.366143},{"c":4.42,"h":4.43,"l":4.365,"n":142,"o":4.365,"t":"2026-10-14T14:45:00Z","v":22655,"vw":4.406153},{"c":4.465,"h":4.48,"l":4.4201,"n":77,"o":4.44,"t":"2026-10-14T15:00:00Z","v":22057,"vw":4.448841},{"c":4.475,"h":4.545,"l":4.45,"n":784,"o":4.49,"t":"2026-10-14T15:15:00Z","v":108378,"vw":4.484994},{"c":4.48,"h":4.49,"l":4.431,"n":158,"o":4.46,"t":"2026-10-14T15:30:00Z","v":24113,"vw":4.464805},{"c":4.45,"h":4.48,"l":4.444,"n":24,"o":4.47,"t":"2026-10-14T15:45:00Z","v":2922,"vw":4.459794},{"c":4.42,"h":4.45,"l":4.42,"n":66,"o":4.45,"t":"2026-10-14T16:00:00Z","v":15999,"vw":4.446736},{"c":4.43,"h":4.43,"l":4.41,"n":85,"o":4.42,"t":"2026-10-14T16:15:00Z","v":11549,"vw":4.427809},{"c":4.5,"h":4.5,"l":4.43,"n":79,"o":4.43,"t":"2026-10-14T16:30:00Z","v":15874,"vw":4.452603},{"c":4.53,"h":4.5499,"l":4.5198,"n":31,"o":4.52,"t":"2026-10-14T16:45:00Z","v":7673,"vw":4.534685},{"c":4.53,"h":4.56,"l":4.52,"n":185,"o":4.53,"t":"2026-10-14T17:00:00Z","v":31554,"vw":4.53369},{"c":4.56,"h":4.57,"l":4.53,"n":132,"o":4.53,"t":"2026-10-14T17:15:00Z","v":18270,"vw":4.555737},{"c":4.56,"h":4.59,"l":4.55,"n":220,"o":4.57,"t":"2026-10-14T17:30:00Z","v":30155,"vw":4.578077},{"c":4.56,"h":4.56,"l":4.5304,"n":77,"o":4.56,"t":"2026-10-14T17:45:00Z","v":12277,"vw":4.545882},{"c":4.56,"h":4.57,"l":4.54,"n":92,"o":4.56,"t":"2026-10-14T18:00:00Z","v":13387,"vw":4.560522},{"c":4.58,"h":4.59,"l":4.56,"n":87,"o":4.56,"t":"2026-10-14T18:15:00Z","v":10629,"vw":4.575388},{"c":4.545,"h":4.58,"l":4.54,"n":113,"o":4.58,"t":"2026-10-14T18:30:00Z","v":21142,"vw":4.567},{"c":4.55,"h":4.56,"l":4.55,"n":33,"o":4.55,"t":"2026-10-14T18:45:00Z","v":4043,"vw":4.551355},{"c":4.55,"h":4.55,"l":4.54,"n":61,"o":4.55,"t":"2026-10-14T19:00:00Z","v":7728,"vw":4.548237},{"c":4.56,"h":4.56,"l":4.54,"n":58,"o":4.55,"t":"2026-10-14T19:15:00Z","v":11915,"vw":4.550712},{"c":4.57,"h":4.58,"l":4.55,"n":656,"o":4.56,"t":"2026-10-14T19:30:00Z","v":110658,"vw":4.565077},{"c":4.61,"h":4.61,"l":4.55,"n":609,"o":4.57,"t":"2026-10-14T19:45:00Z","v":91516,"vw":4.569629},{"c":4.58,"h":4.58,"l":4.58,"n":11,"o":4.58,"t":"2026-10-14T20:00:00Z","v":11148,"vw":4.58},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-14T20:15:00Z","v":100,"vw":4.51},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-15T08:30:00Z","v":112,"vw":4.58},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-15T13:15:00Z","v":385,"vw":4.74},{"c":4.565,"h":4.61,"l":4.54,"n":30,"o":4.6,"t":"2026-10-15T13:30:00Z","v":10774,"vw":4.592156},{"c":4.595,"h":4.595,"l":4.5449,"n":27,"o":4.5449,"t":"2026-10-15T13:45:00Z","v":3653,"vw":4.586349},{"c":4.66,"h":4.7,"l":4.62,"n":335,"o":4.62,"t":"2026-10-15T14:00:00Z","v":29591,"vw":4.673516},{"c":4.685,"h":4.7,"l":4.655,"n":69,"o":4.66,"t":"2026-10-15T14:15:00Z","v":10419,"vw":4.676383},{"c":4.71,"h":4.73,"l":4.68,"n":253,"o":4.685,"t":"2026-10-15T14:30:00Z","v":30903,"vw":4.709961},{"c":4.705,"h":4.73,"l":4.66,"n":549,"o":4.73,"t":"2026-10-15T14:45:00Z","v":65089,"vw":4.699821},{"c":4.605,"h":4.6999,"l":4.58,"n":539,"o":4.69,"t":"2026-10-15T15:00:00Z","v":67727,"vw":4.626636},{"c":4.57,"h":4.61,"l":4.56,"n":162,"o":4.6,"t":"2026-10-15T15:15:00Z","v":15239,"vw":4.593013},{"c":4.58,"h":4.58,"l":4.53,"n":545,"o":4.575,"t":"2026-10-15T15:30:00Z","v":61290,"vw":4.56071},{"c":4.59,"h":4.6,"l":4.5802,"n":7,"o":4.5832,"t":"2026-10-15T15:45:00Z","v":1509,"vw":4.582748},{"c":4.605,"h":4.605,"l":4.59,"n":29,"o":4.59,"t":"2026-10-15T16:00:00Z","v":3603,"vw":4.594441},{"c":4.595,"h":4.6,"l":4.59,"n":21,"o":4.59,"t":"2026-10-15T16:15:00Z","v":994,"vw":4.59718},{"c":4.6,"h":4.62,"l":4.59,"n":54,"o":4.59,"t":"2026-10-15T16:30:00Z","v":3262,"vw":4.600708},{"c":4.6,"h":4.605,"l":4.595,"n":64,"o":4.6,"t":"2026-10-15T16:45:00Z","v":6572,"vw":4.600517},{"c":4.58,"h":4.6299,"l":4.57,"n":128,"o":4.605,"t":"2026-10-15T17:00:00Z","v":18952,"vw":4.591211},{"c":4.58,"h":4.58,"l":4.57,"n":9,"o":4.57,"t":"2026-10-15T17:15:00Z","v":1358,"vw":4.574392},{"c":4.56,"h":4.58,"l":4.56,"n":66,"o":4.58,"t":"2026-10-15T17:30:00Z","v":8146,"vw":4.575164},{"c":4.29,"h":4.55,"l":4.28,"n":299,"o":4.54,"t":"2026-10-15T17:45:00Z","v":48104,"vw":4.450613},{"c":4.31,"h":4.36,"l":4.19,"n":196,"o":4.25,"t":"2026-10-15T18:00:00Z","v":29638,"vw":4.283368},{"c":4.37,"h":4.37,"l":4.29,"n":79,"o":4.29,"t":"2026-10-15T18:15:00Z","v":8134,"vw":4.322419},{"c":4.34,"h":4.37,"l":4.34,"n":30,"o":4.37,"t":"2026-10-15T18:30:00Z","v":6907,"vw":4.367761},{"c":4.355,"h":4.3602,"l":4.33,"n":67,"o":4.34,"t":"2026-10-15T18:45:00Z","v":15710,"vw":4.355735},{"c":4.4099,"h":4.4099,"l":4.335,"n":162,"o":4.355,"t":"2026-10-15T19:00:00Z","v":4784,"vw":4.363888},{"c":4.37,"h":4.37,"l":4.36,"n":34,"o":4.37,"t":"2026-10-15T19:15:00Z","v":2243,"vw":4.369444},{"c":4.375,"h":4.375,"l":4.325,"n":136,"o":4.35,"t":"2026-10-15T19:30:00Z","v":15237,"vw":4.3524},{"c":4.31,"h":4.37,"l":4.27,"n":402,"o":4.37,"t":"2026-10-15T19:45:00Z","v":41314,"vw":4.313591},{"c":4.29,"h":4.29,"l":4.29,"n":7,"o":4.29,"t":"2026-10-15T20:00:00Z","v":3711,"vw":4.29},{"c":4.2481,"h":4.2481,"l":4.2481,"n":1,"o":4.2481,"t":"2026-10-15T20:45:00Z","v":385,"vw":4.2481},{"c":4.3,"h":4.3899,"l":4.25,"n":14,"o":4.25,"t":"2026-10-16T13:30:00Z","v":1007,"vw":4.304256},{"c":4.275,"h":4.32,"l":4.275,"n":12,"o":4.32,"t":"2026-10-16T13:45:00Z","v":2340,"vw":4.287602},{"c":4.2754,"h":4.28,"l":4.25,"n":30,"o":4.28,"t":"2026-10-16T14:00:00Z","v":3815,"vw":4.273131},{"c":4.3,"h":4.3,"l":4.24,"n":32,"o":4.28,"t":"2026-10-16T14:15:00Z","v":4985,"vw":4.267282},{"c":4.35,"h":4.36,"l":4.3,"n":46,"o":4.33,"t":"2026-10-16T14:30:00Z","v":4083,"vw":4.32884},{"c":4.36,"h":4.36,"l":4.34,"n":5,"o":4.34,"t":"2026-10-16T14:45:00Z","v":831,"vw":4.356888},{"c":4.3656,"h":4.37,"l":4.35,"n":7,"o":4.35,"t":"2026-10-16T15:00:00Z","v":926,"vw":4.363719},{"c":4.37,"h":4.37,"l":4.35,"n":45,"o":4.3531,"t":"2026-10-16T15:15:00Z","v":5571,"vw":4.365348},{"c":4.37,"h":4.415,"l":4.35,"n":122,"o":4.37,"t":"2026-10-16T15:30:00Z","v":30906,"vw":4.378742},{"c":4.32,"h":4.3216,"l":4.3001,"n":6,"o":4.3001,"t":"2026-10-16T16:00:00Z","v":12116,"vw":4.303768},{"c":4.3109,"h":4.33,"l":4.3109,"n":20,"o":4.33,"t":"2026-10-16T16:15:00Z","v":10000,"vw":4.32236},{"c":4.31,"h":4.31,"l":4.31,"n":4,"o":4.31,"t":"2026-10-16T16:30:00Z","v":188,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-16T16:45:00Z","v":100,"vw":4.31},{"c":4.34,"h":4.34,"l":4.33,"n":4,"o":4.33,"t":"2026-10-16T17:00:00Z","v":1342,"vw":4.338498},{"c":4.345,"h":4.345,"l":4.3001,"n":36,"o":4.34,"t":"2026-10-16T17:15:00Z","v":3640,"vw":4.327866},{"c":4.31,"h":4.36,"l":4.3,"n":126,"o":4.31,"t":"2026-10-16T17:30:00Z","v":13211,"vw":4.333294},{"c":4.38,"h":4.39,"l":4.3001,"n":115,"o":4.31,"t":"2026-10-16T17:45:00Z","v":14944,"vw":4.342668},{"c":4.35,"h":4.36,"l":4.35,"n":10,"o":4.36,"t":"2026-10-16T18:00:00Z","v":493,"vw":4.355},{"c":4.35,"h":4.37,"l":4.34,"n":125,"o":4.35,"t":"2026-10-16T18:15:00Z","v":31868,"vw":4.349076},{"c":4.345,"h":4.345,"l":4.345,"n":6,"o":4.345,"t":"2026-10-16T18:30:00Z","v":713,"vw":4.345},{"c":4.36,"h":4.385,"l":4.345,"n":21,"o":4.345,"t":"2026-10-16T18:45:00Z","v":1366,"vw":4.373176},{"c":4.34,"h":4.36,"l":4.33,"n":20,"o":4.36,"t":"2026-10-16T19:00:00Z","v":5059,"vw":4.340482},{"c":4.35,"h":4.36,"l":4.33,"n":23,"o":4.34,"t":"2026-10-16T19:15:00Z","v":2213,"vw":4.341414},{"c":4.36,"h":4.38,"l":4.34,"n":104,"o":4.355,"t":"2026-10-16T19:30:00Z","v":12610,"vw":4.364696},{"c":4.16,"h":4.37,"l":4.16,"n":1181,"o":4.36,"t":"2026-10-16T19:45:00Z","v":147074,"vw":4.28698},{"c":4.24,"h":4.24,"l":4.24,"n":11,"o":4.24,"t":"2026-10-16T20:00:00Z","v":4021,"vw":4.24},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-16T22:15:00Z","v":1100,"vw":4.18},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-19T12:30:00Z","v":200,"vw":4.14},{"c":4.21,"h":4.2345,"l":4.16,"n":41,"o":4.19,"t":"2026-10-19T13:30:00Z","v":7863,"vw":4.190161},{"c":4.025,"h":4.2256,"l":4,"n":170,"o":4.2256,"t":"2026-10-19T13:45:00Z","v":16944,"vw":4.071507},{"c":3.87,"h":4,"l":3.87,"n":89,"o":4,"t":"2026-10-19T14:00:00Z","v":31379,"vw":3.946227},{"c":3.93,"h":3.945,"l":3.9,"n":45,"o":3.9,"t":"2026-10-19T14:15:00Z","v":14661,"vw":3.908626},{"c":3.88,"h":3.905,"l":3.75,"n":112,"o":3.905,"t":"2026-10-19T14:30:00Z","v":35459,"vw":3.818017},{"c":3.74,"h":3.8799,"l":3.74,"n":200,"o":3.86,"t":"2026-10-19T14:45:00Z","v":10173,"vw":3.80325},{"c":3.6933,"h":3.79,"l":3.6933,"n":85,"o":3.74,"t":"2026-10-19T15:00:00Z","v":8765,"vw":3.7435},{"c":3.69,"h":3.71,"l":3.6724,"n":50,"o":3.7,"t":"2026-10-19T15:15:00Z","v":10676,"vw":3.688885},{"c":3.66,"h":3.7204,"l":3.66,"n":16,"o":3.7204,"t":"2026-10-19T15:30:00Z","v":7889,"vw":3.704623},{"c":3.69,"h":3.76,"l":3.67,"n":79,"o":3.685,"t":"2026-10-19T15:45:00Z","v":18810,"vw":3.693196},{"c":3.705,"h":3.72,"l":3.66,"n":52,"o":3.69,"t":"2026-10-19T16:00:00Z","v":5850,"vw":3.696816},{"c":3.695,"h":3.705,"l":3.67,"n":15,"o":3.705,"t":"2026-10-19T16:15:00Z","v":9109,"vw":3.699945},{"c":3.68,"h":3.73,"l":3.66,"n":20,"o":3.73,"t":"2026-10-19T16:30:00Z","v":3810,"vw":3.687045},{"c":3.7,"h":3.7,"l":3.66,"n":32,"o":3.68,"t":"2026-10-19T16:45:00Z","v":3171,"vw":3.682991},{"c":3.68,"h":3.7199,"l":3.6626,"n":53,"o":3.7199,"t":"2026-10-19T17:00:00Z","v":13633,"vw":3.694345},{"c":3.71,"h":3.71,"l":3.64,"n":168,"o":3.68,"t":"2026-10-19T17:15:00Z","v":23551,"vw":3.669294},{"c":3.725,"h":3.73,"l":3.715,"n":62,"o":3.73,"t":"2026-10-19T17:30:00Z","v":13159,"vw":3.728541},{"c":3.71,"h":3.72,"l":3.71,"n":18,"o":3.72,"t":"2026-10-19T17:45:00Z","v":6528,"vw":3.719686},{"c":3.7985,"h":3.8,"l":3.705,"n":155,"o":3.71,"t":"2026-10-19T18:00:00Z","v":20073,"vw":3.734736},{"c":3.805,"h":3.805,"l":3.8,"n":5,"o":3.8,"t":"2026-10-19T18:15:00Z","v":427,"vw":3.8025},{"c":3.755,"h":3.82,"l":3.755,"n":53,"o":3.82,"t":"2026-10-19T18:30:00Z","v":4038,"vw":3.776912},{"c":3.76,"h":3.76,"l":3.75,"n":30,"o":3.755,"t":"2026-10-19T18:45:00Z","v":2459,"vw":3.758785},{"c":3.74,"h":3.75,"l":3.73,"n":27,"o":3.742,"t":"2026-10-19T19:00:00Z","v":5828,"vw":3.73797},{"c":3.7499,"h":3.7499,"l":3.73,"n":16,"o":3.745,"t":"2026-10-19T19:15:00Z","v":2253,"vw":3.745322},{"c":3.72,"h":3.75,"l":3.715,"n":46,"o":3.74,"t":"2026-10-19T19:30:00Z","v":8706,"vw":3.729205},{"c":3.695,"h":3.71,"l":3.68,"n":148,"o":3.71,"t":"2026-10-19T19:45:00Z","v":26739,"vw":3.695348},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-10-19T20:00:00Z","v":935,"vw":3.69},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-19T22:15:00Z","v":100,"vw":3.75},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-20T12:30:00Z","v":8024,"vw":3.76},{"c":3.849,"h":3.849,"l":3.76,"n":2,"o":3.76,"t":"2026-10-20T12:45:00Z","v":2000,"vw":3.8045},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-20T13:00:00Z","v":4264,"vw":3.76},{"c":3.68,"h":3.755,"l":3.67,"n":24,"o":3.72,"t":"2026-10-20T13:30:00Z","v":5602,"vw":3.716587},{"c":3.715,"h":3.7499,"l":3.71,"n":7,"o":3.71,"t":"2026-10-20T13:45:00Z","v":1139,"vw":3.741833},{"c":3.7,"h":3.72,"l":3.69,"n":37,"o":3.72,"t":"2026-10-20T14:00:00Z","v":3316,"vw":3.702076},{"c":3.635,"h":3.71,"l":3.625,"n":65,"o":3.71,"t":"2026-10-20T14:15:00Z","v":3462,"vw":3.655526},{"c":3.5649,"h":3.66,"l":3.53,"n":70,"o":3.6599,"t":"2026-10-20T14:30:00Z","v":9451,"vw":3.597638},{"c":3.54,"h":3.555,"l":3.54,"n":2,"o":3.555,"t":"2026-10-20T14:45:00Z","v":900,"vw":3.551667},{"c":3.5401,"h":3.58,"l":3.5401,"n":27,"o":3.555,"t":"2026-10-20T15:00:00Z","v":3783,"vw":3.556277},{"c":3.57,"h":3.58,"l":3.565,"n":35,"o":3.58,"t":"2026-10-20T15:15:00Z","v":2641,"vw":3.576452},{"c":3.575,"h":3.575,"l":3.575,"n":1,"o":3.575,"t":"2026-10-20T15:30:00Z","v":1200,"vw":3.575},{"c":3.53,"h":3.56,"l":3.51,"n":48,"o":3.56,"t":"2026-10-20T15:45:00Z","v":6527,"vw":3.538857},{"c":3.52,"h":3.54,"l":3.5195,"n":26,"o":3.525,"t":"2026-10-20T16:00:00Z","v":7586,"vw":3.536752},{"c":3.5,"h":3.51,"l":3.5,"n":50,"o":3.51,"t":"2026-10-20T16:15:00Z","v":14205,"vw":3.500467},{"c":3.4948,"h":3.505,"l":3.44,"n":240,"o":3.5,"t":"2026-10-20T16:30:00Z","v":48717,"vw":3.477365},{"c":3.4401,"h":3.46,"l":3.44,"n":17,"o":3.455,"t":"2026-10-20T16:45:00Z","v":2729,"vw":3.449599},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-10-20T17:00:00Z","v":300,"vw":3.47},{"c":3.405,"h":3.465,"l":3.405,"n":36,"o":3.465,"t":"2026-10-20T17:15:00Z","v":5165,"vw":3.431144},{"c":3.39,"h":3.4299,"l":3.385,"n":36,"o":3.4,"t":"2026-10-20T17:30:00Z","v":4432,"vw":3.396717},{"c":3.37,"h":3.39,"l":3.35,"n":42,"o":3.39,"t":"2026-10-20T17:45:00Z","v":9200,"vw":3.372793},{"c":3.375,"h":3.375,"l":3.35,"n":60,"o":3.37,"t":"2026-10-20T18:00:00Z","v":5598,"vw":3.355408},{"c":3.3866,"h":3.39,"l":3.37,"n":61,"o":3.37,"t":"2026-10-20T18:15:00Z","v":6157,"vw":3.384046},{"c":3.36,"h":3.375,"l":3.36,"n":4,"o":3.375,"t":"2026-10-20T18:30:00Z","v":878,"vw":3.373125},{"c":3.38,"h":3.3899,"l":3.375,"n":20,"o":3.375,"t":"2026-10-20T18:45:00Z","v":2575,"vw":3.380833},{"c":3.39,"h":3.4,"l":3.36,"n":51,"o":3.36,"t":"2026-10-20T19:00:00Z","v":12326,"vw":3.370602},{"c":3.45,"h":3.45,"l":3.39,"n":55,"o":3.39,"t":"2026-10-20T19:15:00Z","v":7594,"vw":3.416145},{"c":3.49,"h":3.49,"l":3.43,"n":96,"o":3.45,"t":"2026-10-20T19:30:00Z","v":10734,"vw":3.463078},{"c":3.465,"h":3.51,"l":3.44,"n":110,"o":3.455,"t":"2026-10-20T19:45:00Z","v":17984,"vw":3.490461},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-20T20:00:00Z","v":4747,"vw":3.47},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-20T23:30:00Z","v":222,"vw":3.36},{"c":3.4349,"h":3.515,"l":3.4349,"n":10,"o":3.45,"t":"2026-10-21T13:30:00Z","v":1566,"vw":3.469873},{"c":3.42,"h":3.45,"l":3.41,"n":91,"o":3.41,"t":"2026-10-21T13:45:00Z","v":12795,"vw":3.428974},{"c":3.4699,"h":3.4699,"l":3.4,"n":5,"o":3.42,"t":"2026-10-21T14:00:00Z","v":1701,"vw":3.422912},{"c":3.41,"h":3.41,"l":3.3701,"n":28,"o":3.4,"t":"2026-10-21T14:15:00Z","v":5117,"vw":3.37954},{"c":3.384,"h":3.395,"l":3.35,"n":81,"o":3.385,"t":"2026-10-21T14:30:00Z","v":22570,"vw":3.378317},{"c":3.375,"h":3.3825,"l":3.36,"n":27,"o":3.38,"t":"2026-10-21T14:45:00Z","v":3302,"vw":3.372908},{"c":3.365,"h":3.365,"l":3.36,"n":18,"o":3.36,"t":"2026-10-21T15:00:00Z","v":2502,"vw":3.361563},{"c":3.33,"h":3.365,"l":3.33,"n":122,"o":3.36,"t":"2026-10-21T15:15:00Z","v":9568,"vw":3.353657},{"c":3.36,"h":3.365,"l":3.322,"n":113,"o":3.322,"t":"2026-10-21T15:30:00Z","v":13681,"vw":3.33238},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-21T15:45:00Z","v":100,"vw":3.36},{"c":3.33,"h":3.345,"l":3.33,"n":22,"o":3.345,"t":"2026-10-21T16:00:00Z","v":2719,"vw":3.333508},{"c":3.35,"h":3.35,"l":3.32,"n":33,"o":3.33,"t":"2026-10-21T16:30:00Z","v":5952,"vw":3.328448},{"c":3.34,"h":3.35,"l":3.335,"n":6,"o":3.335,"t":"2026-10-21T16:45:00Z","v":2509,"vw":3.335816},{"c":3.355,"h":3.355,"l":3.32,"n":26,"o":3.3323,"t":"2026-10-21T17:00:00Z","v":3049,"vw":3.330083},{"c":3.35,"h":3.35,"l":3.35,"n":7,"o":3.35,"t":"2026-10-21T17:15:00Z","v":307,"vw":3.35},{"c":3.345,"h":3.345,"l":3.345,"n":12,"o":3.345,"t":"2026-10-21T17:30:00Z","v":574,"vw":3.345},{"c":3.35,"h":3.37,"l":3.34,"n":24,"o":3.345,"t":"2026-10-21T17:45:00Z","v":3754,"vw":3.357204},{"c":3.33,"h":3.35,"l":3.32,"n":30,"o":3.35,"t":"2026-10-21T18:00:00Z","v":3260,"vw":3.341433},{"c":3.34,"h":3.34,"l":3.32,"n":33,"o":3.33,"t":"2026-10-21T18:15:00Z","v":4444,"vw":3.333503},{"c":3.365,"h":3.365,"l":3.35,"n":15,"o":3.35,"t":"2026-10-21T18:30:00Z","v":2254,"vw":3.351904},{"c":3.35,"h":3.365,"l":3.35,"n":24,"o":3.365,"t":"2026-10-21T18:45:00Z","v":3026,"vw":3.358704},{"c":3.36,"h":3.36,"l":3.34,"n":35,"o":3.35,"t":"2026-10-21T19:00:00Z","v":2502,"vw":3.347453},{"c":3.3779,"h":3.3799,"l":3.36,"n":15,"o":3.3799,"t":"2026-10-21T19:15:00Z","v":3136,"vw":3.373239},{"c":3.385,"h":3.4,"l":3.36,"n":57,"o":3.36,"t":"2026-10-21T19:30:00Z","v":10019,"vw":3.390299},{"c":3.4,"h":3.42,"l":3.35,"n":588,"o":3.4,"t":"2026-10-21T19:45:00Z","v":34749,"vw":3.392431},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-10-21T20:00:00Z","v":10124,"vw":3.39},{"c":3.64,"h":3.64,"l":3.64,"n":7,"o":3.64,"t":"2026-10-21T21:30:00Z","v":307,"vw":3.64},{"c":3.6,"h":3.64,"l":3.6,"n":7,"o":3.64,"t":"2026-10-21T21:45:00Z","v":409,"vw":3.627013},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-22T10:15:00Z","v":169,"vw":3.52},{"c":3.4557,"h":3.465,"l":3.2735,"n":12,"o":3.42,"t":"2026-10-22T13:30:00Z","v":2743,"vw":3.327159},{"c":3.49,"h":3.49,"l":3.3235,"n":28,"o":3.49,"t":"2026-10-22T14:00:00Z","v":4840,"vw":3.455153},{"c":3.39,"h":3.39,"l":3.3801,"n":8,"o":3.3801,"t":"2026-10-22T14:15:00Z","v":816,"vw":3.388147},{"c":3.38,"h":3.39,"l":3.38,"n":11,"o":3.3801,"t":"2026-10-22T14:45:00Z","v":5089,"vw":3.380291},{"c":3.35,"h":3.3999,"l":3.3201,"n":26,"o":3.3999,"t":"2026-10-22T15:15:00Z","v":6910,"vw":3.340007},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-22T15:30:00Z","v":600,"vw":3.35},{"c":3.35,"h":3.35,"l":3.3104,"n":44,"o":3.3201,"t":"2026-10-22T15:45:00Z","v":9756,"vw":3.321733},{"c":3.389,"h":3.415,"l":3.3499,"n":34,"o":3.35,"t":"2026-10-22T16:00:00Z","v":6613,"vw":3.38374},{"c":3.396,"h":3.4,"l":3.396,"n":3,"o":3.4,"t":"2026-10-22T16:15:00Z","v":700,"vw":3.397143},{"c":3.37,"h":3.4,"l":3.37,"n":16,"o":3.4,"t":"2026-10-22T16:30:00Z","v":3468,"vw":3.373614},{"c":3.4,"h":3.4,"l":3.37,"n":8,"o":3.37,"t":"2026-10-22T16:45:00Z","v":946,"vw":3.376667},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-22T17:00:00Z","v":356,"vw":3.37},{"c":3.32,"h":3.37,"l":3.32,"n":5,"o":3.37,"t":"2026-10-22T17:15:00Z","v":928,"vw":3.350383},{"c":3.34,"h":3.34,"l":3.32,"n":6,"o":3.33,"t":"2026-10-22T17:30:00Z","v":1300,"vw":3.33},{"c":3.37,"h":3.37,"l":3.33,"n":3,"o":3.33,"t":"2026-10-22T17:45:00Z","v":1900,"vw":3.346842},{"c":3.39,"h":3.39,"l":3.3663,"n":11,"o":3.3663,"t":"2026-10-22T18:00:00Z","v":2118,"vw":3.374325},{"c":3.415,"h":3.435,"l":3.365,"n":54,"o":3.365,"t":"2026-10-22T18:15:00Z","v":6668,"vw":3.409001},{"c":3.46,"h":3.48,"l":3.39,"n":42,"o":3.415,"t":"2026-10-22T18:30:00Z","v":8787,"vw":3.440115},{"c":3.44,"h":3.46,"l":3.44,"n":21,"o":3.4409,"t":"2026-10-22T18:45:00Z","v":8650,"vw":3.441523},{"c":3.41,"h":3.43,"l":3.41,"n":53,"o":3.43,"t":"2026-10-22T19:00:00Z","v":10629,"vw":3.418509},{"c":3.4,"h":3.42,"l":3.39,"n":12,"o":3.41,"t":"2026-10-22T19:15:00Z","v":2628,"vw":3.406346},{"c":3.365,"h":3.41,"l":3.35,"n":60,"o":3.41,"t":"2026-10-22T19:30:00Z","v":17945,"vw":3.381245},{"c":3.375,"h":3.395,"l":3.35,"n":85,"o":3.35,"t":"2026-10-22T19:45:00Z","v":8288,"vw":3.370918},{"c":3.32,"h":3.37,"l":3.32,"n":6,"o":3.37,"t":"2026-10-22T20:00:00Z","v":3629,"vw":3.364844}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.12568472830325356,"strike":7.3287684779783095,"iv":1.4528010082653775,"gamma":0.11573116227068461,"theta":-0.003908694541795037,"vega":0.0029848222630576857,"rho":0.0005799384716581428,"breakevenPct":121.20039187779119},{"delta":0.2,"premium":0.19338404894532557,"strike":6.87743967369783,"iv":1.5045927133023071,"gamma":0.12624151818476692,"theta":-0.004688784248156455,"vega":0.003405830162438148,"rho":0.000736302782169746,"breakevenPct":109.81672767487106},{"delta":0.25,"premium":0.26108336958739753,"strike":6.42611086941735,"iv":1.5563844183392366,"gamma":0.13675187409884923,"theta":-0.0054688739545178736,"vega":0.00382683806181861,"rho":0.000892667092681349,"breakevenPct":98.43306347195096},{"delta":0.3,"premium":0.3287826902294695,"strike":5.9747820651368695,"iv":1.6081761233761662,"gamma":0.14726223001293154,"theta":-0.006248963660879291,"vega":0.004247845961199072,"rho":0.001049031403192952,"breakevenPct":87.04939926903083},{"delta":0.35,"premium":0.39648201087154145,"strike":5.523453260856391,"iv":1.6599678284130959,"gamma":0.15777258592701388,"theta":-0.007029053367240709,"vega":0.0046688538605795344,"rho":0.0012053957137045553,"breakevenPct":75.66573506611073},{"delta":0.4,"premium":0.4641813315136135,"strike":5.07212445657591,"iv":1.7117595334500255,"gamma":0.16828294184109618,"theta":-0.007809143073602127,"vega":0.005089861759959997,"rho":0.0013617600242161584,"breakevenPct":64.2820708631906},{"delta":0.45,"premium":0.5126949681066455,"strike":4.790583510518636,"iv":1.62925520742882,"gamma":0.17184205508303022,"theta":-0.007386490454361705,"vega":0.004909431176347591,"rho":0.0015492548532401787,"breakevenPct":57.36731390579469},{"delta":0.5,"premium":0.5575594982364991,"strike":4.541336120908339,"iv":1.5212078507989157,"gamma":0.17407904582481148,"theta":-0.006735076911993728,"vega":0.004614607326908245,"rho":0.0017426706896161075,"breakevenPct":51.302540627443236},{"delta":0.55,"premium":0.6024240283663527,"strike":4.2920887312980405,"iv":1.4131604941690115,"gamma":0.17631603656659275,"theta":-0.0060836633696257515,"vega":0.004319783477468898,"rho":0.0019360865259920364,"breakevenPct":45.23776734909177},{"delta":0.6,"premium":0.6472885584962063,"strike":4.042841341687743,"iv":1.3051131375391072,"gamma":0.178553027308374,"theta":-0.005432249827257775,"vega":0.004024959628029553,"rho":0.0021295023623679648,"breakevenPct":39.172994070740316},{"delta":0.65,"premium":0.6921530886260598,"strike":3.793593952077445,"iv":1.197065780909203,"gamma":0.18079001805015527,"theta":-0.004780836284889798,"vega":0.003730135778590206,"rho":0.002322918198743894,"breakevenPct":33.108220792388856},{"delta":0.7,"premium":0.7370176187559134,"strike":3.5443465624671475,"iv":1.0890184242792986,"gamma":0.1830270087919365,"theta":-0.0041294227425218225,"vega":0.0034353119291508603,"rho":0.0025163340351198223,"breakevenPct":27.043447514037403},{"delta":0.75,"premium":0.781882148885767,"strike":3.2950991728568497,"iv":0.9809710676493945,"gamma":0.18526399953371778,"theta":-0.0034780092001538455,"vega":0.003140488079711514,"rho":0.002709749871495751,"breakevenPct":20.978674235685943},{"delta":0.8,"premium":0.8267466790156206,"strike":3.045851783246552,"iv":0.8729237110194901,"gamma":0.18750099027549905,"theta":-0.0028265956577858686,"vega":0.002845664230272168,"rho":0.0029031657078716798,"breakevenPct":14.913900957334484},{"delta":0.85,"premium":0.8716112091454742,"strike":2.796604393636254,"iv":0.7648763543895859,"gamma":0.1897379810172803,"theta":-0.0021751821154178917,"vega":0.002550840380832822,"rho":0.0030965815442476085,"breakevenPct":8.84912767898303},{"delta":0.9,"premium":0.9164757392753278,"strike":2.5473570040259563,"iv":0.6568289977596815,"gamma":0.19197497175906156,"theta":-0.0015237685730499148,"vega":0.0022560165313934757,"rho":0.0032899973806235373,"breakevenPct":2.784354400631571}],"put":[{"delta":0.25,"premium":0.4456359275725007,"strike":2.638501818769609,"iv":1.5882240430123755,"gamma":0.13731579992296267,"theta":-0.005205421979759102,"vega":0.003789609688662771,"rho":-0.002031783563760326,"breakevenPct":34.929795513438926},{"delta":0.3,"premium":0.5409933363157706,"strike":2.8254771300309227,"iv":1.521032907381942,"gamma":0.14238184901853174,"theta":-0.0048882864310845885,"vega":0.003695420481326051,"rho":-0.002444725126974572,"breakevenPct":32.21116339124178},{"delta":0.35,"premium":0.6363507450590405,"strike":3.012452441292236,"iv":1.4538417717515084,"gamma":0.1474478981141008,"theta":-0.004571150882410075,"vega":0.003601231273989331,"rho":-0.002857666690188818,"breakevenPct":29.49253126904464},{"delta":0.4,"premium":0.7317081538023106,"strike":3.19942775255355,"iv":1.3866506361210749,"gamma":0.15251394720966988,"theta":-0.004254015333735562,"vega":0.0035070420666526115,"rho":-0.0032706082534030645,"breakevenPct":26.773899146847498},{"delta":0.45,"premium":0.8270655625455805,"strike":3.3864030638148637,"iv":1.3194595004906413,"gamma":0.15757999630523895,"theta":-0.003936879785061048,"vega":0.0034128528593158915,"rho":-0.0036835498166173106,"breakevenPct":24.05526702465036},{"delta":0.5,"premium":0.9224229712888505,"strike":3.573378375076177,"iv":1.2522683648602078,"gamma":0.16264604540080801,"theta":-0.0036197442363865356,"vega":0.003318663651979172,"rho":-0.004096491379831557,"breakevenPct":21.33663490245322},{"delta":0.55,"premium":1.0177803800321206,"strike":3.760353686337491,"iv":1.1850772292297742,"gamma":0.16771209449637708,"theta":-0.0033026086877120217,"vega":0.003224474444642452,"rho":-0.004509432943045804,"breakevenPct":18.618002780256074},{"delta":0.6,"premium":1.1131377887753904,"strike":3.947328997598804,"iv":1.1178860935993407,"gamma":0.17277814359194615,"theta":-0.002985473139037509,"vega":0.0031302852373057324,"rho":-0.004922374506260048,"breakevenPct":15.899370658058938},{"delta":0.65,"premium":1.2084951975186602,"strike":4.134304308860118,"iv":1.0506949579689073,"gamma":0.17784419268751522,"theta":-0.0026683375903629957,"vega":0.0030360960299690124,"rho":-0.005335316069474295,"breakevenPct":13.180738535861796},{"delta":0.7,"premium":1.3038526062619302,"strike":4.321279620121432,"iv":0.9835038223384738,"gamma":0.1829102417830843,"theta":-0.0023512020416884827,"vega":0.002941906822632293,"rho":-0.00574825763268854,"breakevenPct":10.462106413664657},{"delta":0.75,"premium":1.3992100150052003,"strike":4.508254931382745,"iv":0.9163126867080402,"gamma":0.18797629087865336,"theta":-0.0020340664930139692,"vega":0.0028477176152955728,"rho":-0.006161199195902788,"breakevenPct":7.743474291467514},{"delta":0.8,"premium":1.4945674237484703,"strike":4.695230242644059,"iv":0.8491215510776066,"gamma":0.19304233997422243,"theta":-0.0017169309443394553,"vega":0.002753528407958853,"rho":-0.006574140759117034,"breakevenPct":5.024842169270368},{"delta":0.85,"premium":1.58992483249174,"strike":4.882205553905372,"iv":0.7819304154471731,"gamma":0.1981083890697915,"theta":-0.0013997953956649432,"vega":0.0026593392006221336,"rho":-0.00698708232233128,"breakevenPct":2.306210047073236}]},"raw":{"call":[{"delta":0.15,"premium":0.12568472830325356,"strike":7.3287684779783095,"iv":1.4528010082653775,"gamma":0.11573116227068461,"theta":-0.003908694541795037,"vega":0.0029848222630576857,"rho":0.0005799384716581428,"breakevenPct":121.20039187779119},{"delta":0.2,"premium":0.19338404894532557,"strike":6.87743967369783,"iv":1.5045927133023071,"gamma":0.12624151818476692,"theta":-0.004688784248156455,"vega":0.003405830162438148,"rho":0.000736302782169746,"breakevenPct":109.81672767487106},{"delta":0.25,"premium":0.26108336958739753,"strike":6.42611086941735,"iv":1.5563844183392366,"gamma":0.13675187409884923,"theta":-0.0054688739545178736,"vega":0.00382683806181861,"rho":0.000892667092681349,"breakevenPct":98.43306347195096},{"delta":0.3,"premium":0.3287826902294695,"strike":5.9747820651368695,"iv":1.6081761233761662,"gamma":0.14726223001293154,"theta":-0.006248963660879291,"vega":0.004247845961199072,"rho":0.001049031403192952,"breakevenPct":87.04939926903083},{"delta":0.35,"premium":0.39648201087154145,"strike":5.523453260856391,"iv":1.6599678284130959,"gamma":0.15777258592701388,"theta":-0.007029053367240709,"vega":0.0046688538605795344,"rho":0.0012053957137045553,"breakevenPct":75.66573506611073},{"delta":0.4,"premium":0.4641813315136135,"strike":5.07212445657591,"iv":1.7117595334500255,"gamma":0.16828294184109618,"theta":-0.007809143073602127,"vega":0.005089861759959997,"rho":0.0013617600242161584,"breakevenPct":64.2820708631906},{"delta":0.45,"premium":0.5126949681066455,"strike":4.790583510518636,"iv":1.62925520742882,"gamma":0.17184205508303022,"theta":-0.007386490454361705,"vega":0.004909431176347591,"rho":0.0015492548532401787,"breakevenPct":57.36731390579469},{"delta":0.5,"premium":0.5575594982364991,"strike":4.541336120908339,"iv":1.5212078507989157,"gamma":0.17407904582481148,"theta":-0.006735076911993728,"vega":0.004614607326908245,"rho":0.0017426706896161075,"breakevenPct":51.302540627443236},{"delta":0.55,"premium":0.6024240283663527,"strike":4.2920887312980405,"iv":1.4131604941690115,"gamma":0.17631603656659275,"theta":-0.0060836633696257515,"vega":0.004319783477468898,"rho":0.0019360865259920364,"breakevenPct":45.23776734909177},{"delta":0.6,"premium":0.6472885584962063,"strike":4.042841341687743,"iv":1.3051131375391072,"gamma":0.178553027308374,"theta":-0.005432249827257775,"vega":0.004024959628029553,"rho":0.0021295023623679648,"breakevenPct":39.172994070740316},{"delta":0.65,"premium":0.6921530886260598,"strike":3.793593952077445,"iv":1.197065780909203,"gamma":0.18079001805015527,"theta":-0.004780836284889798,"vega":0.003730135778590206,"rho":0.002322918198743894,"breakevenPct":33.108220792388856},{"delta":0.7,"premium":0.7370176187559134,"strike":3.5443465624671475,"iv":1.0890184242792986,"gamma":0.1830270087919365,"theta":-0.0041294227425218225,"vega":0.0034353119291508603,"rho":0.0025163340351198223,"breakevenPct":27.043447514037403},{"delta":0.75,"premium":0.781882148885767,"strike":3.2950991728568497,"iv":0.9809710676493945,"gamma":0.18526399953371778,"theta":-0.0034780092001538455,"vega":0.003140488079711514,"rho":0.002709749871495751,"breakevenPct":20.978674235685943},{"delta":0.8,"premium":0.8267466790156206,"strike":3.045851783246552,"iv":0.8729237110194901,"gamma":0.18750099027549905,"theta":-0.0028265956577858686,"vega":0.002845664230272168,"rho":0.0029031657078716798,"breakevenPct":14.913900957334484},{"delta":0.85,"premium":0.8716112091454742,"strike":2.796604393636254,"iv":0.7648763543895859,"gamma":0.1897379810172803,"theta":-0.0021751821154178917,"vega":0.002550840380832822,"rho":0.0030965815442476085,"breakevenPct":8.84912767898303},{"delta":0.9,"premium":0.9164757392753278,"strike":2.5473570040259563,"iv":0.6568289977596815,"gamma":0.19197497175906156,"theta":-0.0015237685730499148,"vega":0.0022560165313934757,"rho":0.0032899973806235373,"breakevenPct":2.784354400631571}],"put":[{"delta":0.25,"premium":0.4456359275725007,"strike":2.638501818769609,"iv":1.5882240430123755,"gamma":0.13731579992296267,"theta":-0.005205421979759102,"vega":0.003789609688662771,"rho":-0.002031783563760326,"breakevenPct":34.929795513438926},{"delta":0.3,"premium":0.5409933363157706,"strike":2.8254771300309227,"iv":1.521032907381942,"gamma":0.14238184901853174,"theta":-0.0048882864310845885,"vega":0.003695420481326051,"rho":-0.002444725126974572,"breakevenPct":32.21116339124178},{"delta":0.35,"premium":0.6363507450590405,"strike":3.012452441292236,"iv":1.4538417717515084,"gamma":0.1474478981141008,"theta":-0.004571150882410075,"vega":0.003601231273989331,"rho":-0.002857666690188818,"breakevenPct":29.49253126904464},{"delta":0.4,"premium":0.7317081538023106,"strike":3.19942775255355,"iv":1.3866506361210749,"gamma":0.15251394720966988,"theta":-0.004254015333735562,"vega":0.0035070420666526115,"rho":-0.0032706082534030645,"breakevenPct":26.773899146847498},{"delta":0.45,"premium":0.8270655625455805,"strike":3.3864030638148637,"iv":1.3194595004906413,"gamma":0.15757999630523895,"theta":-0.003936879785061048,"vega":0.0034128528593158915,"rho":-0.0036835498166173106,"breakevenPct":24.05526702465036},{"delta":0.5,"premium":0.9224229712888505,"strike":3.573378375076177,"iv":1.2522683648602078,"gamma":0.16264604540080801,"theta":-0.0036197442363865356,"vega":0.003318663651979172,"rho":-0.004096491379831557,"breakevenPct":21.33663490245322},{"delta":0.55,"premium":1.0177803800321206,"strike":3.760353686337491,"iv":1.1850772292297742,"gamma":0.16771209449637708,"theta":-0.0033026086877120217,"vega":0.003224474444642452,"rho":-0.004509432943045804,"breakevenPct":18.618002780256074},{"delta":0.6,"premium":1.1131377887753904,"strike":3.947328997598804,"iv":1.1178860935993407,"gamma":0.17277814359194615,"theta":-0.002985473139037509,"vega":0.0031302852373057324,"rho":-0.004922374506260048,"breakevenPct":15.899370658058938},{"delta":0.65,"premium":1.2084951975186602,"strike":4.134304308860118,"iv":1.0506949579689073,"gamma":0.17784419268751522,"theta":-0.0026683375903629957,"vega":0.0030360960299690124,"rho":-0.005335316069474295,"breakevenPct":13.180738535861796},{"delta":0.7,"premium":1.3038526062619302,"strike":4.321279620121432,"iv":0.9835038223384738,"gamma":0.1829102417830843,"theta":-0.0023512020416884827,"vega":0.002941906822632293,"rho":-0.00574825763268854,"breakevenPct":10.462106413664657},{"delta":0.75,"premium":1.3992100150052003,"strike":4.508254931382745,"iv":0.9163126867080402,"gamma":0.18797629087865336,"theta":-0.0020340664930139692,"vega":0.0028477176152955728,"rho":-0.006161199195902788,"breakevenPct":7.743474291467514},{"delta":0.8,"premium":1.4945674237484703,"strike":4.695230242644059,"iv":0.8491215510776066,"gamma":0.19304233997422243,"theta":-0.0017169309443394553,"vega":0.002753528407958853,"rho":-0.006574140759117034,"breakevenPct":5.024842169270368},{"delta":0.85,"premium":1.58992483249174,"strike":4.882205553905372,"iv":0.7819304154471731,"gamma":0.1981083890697915,"theta":-0.0013997953956649432,"vega":0.0026593392006221336,"rho":-0.00698708232233128,"breakevenPct":2.306210047073236}]}},"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"}}