{"symbol":"TTGT","url":"https://intraalpha.com/companies/TTGT","capturedAt":"2026-10-22T23:12:55.125Z","state":"ready","quote":{"symbol":"TTGT","last_price":3.78,"prev_close":3.68,"regular_close":3.78,"change":0.1,"change_pct":2.7174,"regular_change":0.1,"regular_change_pct":2.7174,"extended_change":0,"extended_change_pct":0,"bid":2.8,"ask":4.9,"bid_size":100,"ask_size":200,"volume":432347,"vwap":3.735363,"open":3.68,"high":3.79,"low":3.635,"close":3.78,"trade_count":5102,"last_trade_at":"2026-10-22T20:29:43.866876833Z","last_quote_at":"2026-10-22T20:29:50.716061075Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:12:11.905761092-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TTGT","fetched_at":"2026-10-22T23:12:54.660916+00:00","name":"TechTarget, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"TechTarget, Inc. provides business impact sales and marketing services for business technology companies in North America and internationally. The company is headquartered in Newton, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":266184000,"ebitda":75832000,"pe_ratio":null,"peg_ratio":1.59,"book_value":7.01,"dividend_per_share":null,"dividend_yield":null,"eps":-2.45,"revenue_ttm":485157000,"gross_profit_ttm":287261000,"profit_margin":-0.368,"operating_margin_ttm":-0.116,"return_on_assets_ttm":-0.0183,"return_on_equity_ttm":-0.304,"quarterly_earnings_growth":-0.518,"quarterly_revenue_growth":-0.032,"analyst_target_price":7.5,"analyst_number":1,"beta":1.22,"fifty_two_week_high":6.7,"fifty_two_week_low":3.37,"fifty_day_ma":3.824,"two_hundred_day_ma":4.302,"shares_outstanding":72333000,"forward_pe":21.93,"price_to_sales":0.549,"price_to_book":0.54,"ev_to_revenue":0.741,"ev_to_ebitda":54.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:12:54.660916+00:00"},"optionObservedAt":"2026-10-22T19:55:02.177Z","bars":[{"c":3.82,"h":3.85,"l":3.82,"n":11,"o":3.84,"t":"2026-10-15T11:50:00Z","v":804,"vw":3.837143},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-15T11:55:00Z","v":300,"vw":3.82},{"c":3.875,"h":3.88,"l":3.86,"n":36,"o":3.86,"t":"2026-10-15T13:30:00Z","v":3225,"vw":3.862981},{"c":3.9,"h":3.9,"l":3.89,"n":40,"o":3.89,"t":"2026-10-15T13:35:00Z","v":1378,"vw":3.894764},{"c":3.89,"h":3.9,"l":3.89,"n":4,"o":3.9,"t":"2026-10-15T13:40:00Z","v":259,"vw":3.895},{"c":3.905,"h":3.905,"l":3.9,"n":32,"o":3.9,"t":"2026-10-15T13:45:00Z","v":1461,"vw":3.904167},{"c":3.92,"h":3.93,"l":3.92,"n":93,"o":3.925,"t":"2026-10-15T13:50:00Z","v":6167,"vw":3.926088},{"c":3.93,"h":3.93,"l":3.92,"n":38,"o":3.92,"t":"2026-10-15T13:55:00Z","v":3015,"vw":3.925136},{"c":3.956,"h":3.956,"l":3.94,"n":137,"o":3.94,"t":"2026-10-15T14:00:00Z","v":10776,"vw":3.946014},{"c":3.95,"h":3.95,"l":3.945,"n":61,"o":3.945,"t":"2026-10-15T14:05:00Z","v":3368,"vw":3.946601},{"c":3.955,"h":3.955,"l":3.95,"n":58,"o":3.95,"t":"2026-10-15T14:10:00Z","v":1119,"vw":3.951992},{"c":3.965,"h":3.965,"l":3.96,"n":37,"o":3.965,"t":"2026-10-15T14:15:00Z","v":1800,"vw":3.960769},{"c":3.96,"h":3.97,"l":3.96,"n":33,"o":3.97,"t":"2026-10-15T14:25:00Z","v":1874,"vw":3.965},{"c":3.96,"h":3.96,"l":3.955,"n":33,"o":3.955,"t":"2026-10-15T14:30:00Z","v":1554,"vw":3.959091},{"c":3.96,"h":3.965,"l":3.95,"n":99,"o":3.95,"t":"2026-10-15T14:40:00Z","v":2447,"vw":3.956818},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-15T14:45:00Z","v":113,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":15,"o":3.96,"t":"2026-10-15T14:50:00Z","v":933,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":32,"o":3.96,"t":"2026-10-15T14:55:00Z","v":1158,"vw":3.96},{"c":3.965,"h":3.965,"l":3.965,"n":3,"o":3.965,"t":"2026-10-15T15:00:00Z","v":103,"vw":3.965},{"c":3.965,"h":3.97,"l":3.964,"n":15,"o":3.97,"t":"2026-10-15T15:05:00Z","v":741,"vw":3.965593},{"c":3.94,"h":3.969,"l":3.94,"n":60,"o":3.969,"t":"2026-10-15T15:10:00Z","v":8299,"vw":3.954383},{"c":3.925,"h":3.93,"l":3.925,"n":8,"o":3.93,"t":"2026-10-15T15:15:00Z","v":371,"vw":3.928333},{"c":3.915,"h":3.92,"l":3.915,"n":15,"o":3.92,"t":"2026-10-15T15:20:00Z","v":894,"vw":3.919167},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-15T15:25:00Z","v":245,"vw":3.91},{"c":3.89,"h":3.91,"l":3.89,"n":76,"o":3.91,"t":"2026-10-15T15:30:00Z","v":4488,"vw":3.899156},{"c":3.895,"h":3.895,"l":3.895,"n":6,"o":3.895,"t":"2026-10-15T15:35:00Z","v":311,"vw":3.895},{"c":3.89,"h":3.89,"l":3.89,"n":6,"o":3.89,"t":"2026-10-15T15:40:00Z","v":187,"vw":3.89},{"c":3.86,"h":3.885,"l":3.86,"n":40,"o":3.885,"t":"2026-10-15T15:45:00Z","v":5421,"vw":3.866627},{"c":3.87,"h":3.88,"l":3.86,"n":44,"o":3.86,"t":"2026-10-15T15:50:00Z","v":5829,"vw":3.869329},{"c":3.87,"h":3.87,"l":3.87,"n":12,"o":3.87,"t":"2026-10-15T15:55:00Z","v":497,"vw":3.87},{"c":3.86,"h":3.87,"l":3.855,"n":61,"o":3.8601,"t":"2026-10-15T16:00:00Z","v":5766,"vw":3.857959},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-15T16:05:00Z","v":140,"vw":3.86},{"c":3.86,"h":3.865,"l":3.86,"n":8,"o":3.865,"t":"2026-10-15T16:10:00Z","v":419,"vw":3.862361},{"c":3.865,"h":3.865,"l":3.86,"n":8,"o":3.86,"t":"2026-10-15T16:15:00Z","v":333,"vw":3.8625},{"c":3.865,"h":3.865,"l":3.865,"n":6,"o":3.865,"t":"2026-10-15T16:25:00Z","v":140,"vw":3.865},{"c":3.865,"h":3.865,"l":3.865,"n":6,"o":3.865,"t":"2026-10-15T16:30:00Z","v":113,"vw":3.865},{"c":3.865,"h":3.865,"l":3.865,"n":6,"o":3.865,"t":"2026-10-15T16:35:00Z","v":123,"vw":3.865},{"c":3.86,"h":3.865,"l":3.86,"n":7,"o":3.865,"t":"2026-10-15T16:40:00Z","v":750,"vw":3.860705},{"c":3.865,"h":3.865,"l":3.865,"n":6,"o":3.865,"t":"2026-10-15T16:45:00Z","v":165,"vw":3.865},{"c":3.86,"h":3.86,"l":3.86,"n":28,"o":3.86,"t":"2026-10-15T16:50:00Z","v":1685,"vw":3.86},{"c":3.865,"h":3.865,"l":3.85,"n":24,"o":3.85,"t":"2026-10-15T16:55:00Z","v":1205,"vw":3.85834},{"c":3.865,"h":3.865,"l":3.865,"n":4,"o":3.865,"t":"2026-10-15T17:00:00Z","v":107,"vw":3.865},{"c":3.86,"h":3.865,"l":3.855,"n":25,"o":3.865,"t":"2026-10-15T17:05:00Z","v":1168,"vw":3.86},{"c":3.86,"h":3.86,"l":3.85,"n":40,"o":3.855,"t":"2026-10-15T17:10:00Z","v":2915,"vw":3.858111},{"c":3.86,"h":3.86,"l":3.86,"n":7,"o":3.86,"t":"2026-10-15T17:20:00Z","v":133,"vw":3.86},{"c":3.86,"h":3.87,"l":3.86,"n":7,"o":3.87,"t":"2026-10-15T17:25:00Z","v":3188,"vw":3.868655},{"c":3.87,"h":3.87,"l":3.87,"n":13,"o":3.87,"t":"2026-10-15T17:30:00Z","v":645,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":17,"o":3.86,"t":"2026-10-15T17:35:00Z","v":1447,"vw":3.86},{"c":3.88,"h":3.88,"l":3.86,"n":54,"o":3.86,"t":"2026-10-15T17:40:00Z","v":3693,"vw":3.870165},{"c":3.895,"h":3.9,"l":3.88,"n":95,"o":3.88,"t":"2026-10-15T17:45:00Z","v":10413,"vw":3.888885},{"c":3.905,"h":3.905,"l":3.9,"n":16,"o":3.9,"t":"2026-10-15T17:50:00Z","v":598,"vw":3.90375},{"c":3.905,"h":3.905,"l":3.905,"n":12,"o":3.905,"t":"2026-10-15T17:55:00Z","v":745,"vw":3.905},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-15T18:00:00Z","v":110,"vw":3.91},{"c":3.915,"h":3.915,"l":3.895,"n":68,"o":3.9,"t":"2026-10-15T18:05:00Z","v":6029,"vw":3.906014},{"c":3.91,"h":3.91,"l":3.91,"n":7,"o":3.91,"t":"2026-10-15T18:10:00Z","v":263,"vw":3.91},{"c":3.9111,"h":3.9111,"l":3.9111,"n":4,"o":3.9111,"t":"2026-10-15T18:15:00Z","v":185,"vw":3.9111},{"c":3.92,"h":3.92,"l":3.92,"n":8,"o":3.92,"t":"2026-10-15T18:20:00Z","v":148,"vw":3.92},{"c":3.9101,"h":3.915,"l":3.9101,"n":10,"o":3.915,"t":"2026-10-15T18:25:00Z","v":426,"vw":3.912699},{"c":3.94,"h":3.94,"l":3.915,"n":64,"o":3.915,"t":"2026-10-15T18:30:00Z","v":9211,"vw":3.922117},{"c":3.955,"h":3.96,"l":3.95,"n":46,"o":3.95,"t":"2026-10-15T18:40:00Z","v":2342,"vw":3.955},{"c":3.965,"h":3.965,"l":3.96,"n":117,"o":3.96,"t":"2026-10-15T18:45:00Z","v":11403,"vw":3.962538},{"c":3.965,"h":3.965,"l":3.9612,"n":12,"o":3.9612,"t":"2026-10-15T18:50:00Z","v":489,"vw":3.963169},{"c":3.965,"h":3.965,"l":3.965,"n":6,"o":3.965,"t":"2026-10-15T18:55:00Z","v":282,"vw":3.965},{"c":3.96,"h":3.965,"l":3.96,"n":56,"o":3.96,"t":"2026-10-15T19:00:00Z","v":3410,"vw":3.96039},{"c":3.965,"h":3.97,"l":3.96,"n":16,"o":3.96,"t":"2026-10-15T19:05:00Z","v":747,"vw":3.964286},{"c":3.965,"h":3.965,"l":3.96,"n":29,"o":3.965,"t":"2026-10-15T19:10:00Z","v":1828,"vw":3.964329},{"c":3.975,"h":3.975,"l":3.97,"n":36,"o":3.97,"t":"2026-10-15T19:15:00Z","v":3124,"vw":3.970727},{"c":3.975,"h":3.975,"l":3.97,"n":16,"o":3.97,"t":"2026-10-15T19:20:00Z","v":501,"vw":3.97375},{"c":3.975,"h":3.975,"l":3.975,"n":13,"o":3.975,"t":"2026-10-15T19:25:00Z","v":991,"vw":3.975},{"c":3.98,"h":3.995,"l":3.97,"n":175,"o":3.975,"t":"2026-10-15T19:30:00Z","v":36582,"vw":3.983428},{"c":3.99,"h":3.99,"l":3.985,"n":31,"o":3.985,"t":"2026-10-15T19:35:00Z","v":2981,"vw":3.989201},{"c":4,"h":4,"l":3.995,"n":69,"o":4,"t":"2026-10-15T19:40:00Z","v":6394,"vw":3.998968},{"c":4.005,"h":4.02,"l":4.005,"n":142,"o":4.01,"t":"2026-10-15T19:45:00Z","v":13342,"vw":4.009937},{"c":4.01,"h":4.01,"l":3.995,"n":193,"o":4.005,"t":"2026-10-15T19:50:00Z","v":18957,"vw":4.002144},{"c":3.965,"h":4.005,"l":3.95,"n":594,"o":4,"t":"2026-10-15T19:55:00Z","v":50241,"vw":3.97288},{"c":3.97,"h":3.97,"l":3.97,"n":9,"o":3.97,"t":"2026-10-15T20:00:00Z","v":34836,"vw":3.97},{"c":3.98,"h":3.98,"l":3.96,"n":17,"o":3.96,"t":"2026-10-16T13:30:00Z","v":4694,"vw":3.96046},{"c":3.95,"h":3.9713,"l":3.95,"n":31,"o":3.9713,"t":"2026-10-16T13:35:00Z","v":2038,"vw":3.962297},{"c":3.92,"h":3.9201,"l":3.92,"n":15,"o":3.9201,"t":"2026-10-16T13:45:00Z","v":1561,"vw":3.920049},{"c":3.9101,"h":3.915,"l":3.9101,"n":14,"o":3.915,"t":"2026-10-16T13:50:00Z","v":1041,"vw":3.91249},{"c":3.94,"h":3.94,"l":3.93,"n":17,"o":3.93,"t":"2026-10-16T13:55:00Z","v":3011,"vw":3.939322},{"c":3.93,"h":3.94,"l":3.93,"n":23,"o":3.935,"t":"2026-10-16T14:00:00Z","v":856,"vw":3.9375},{"c":3.92,"h":3.92,"l":3.92,"n":23,"o":3.92,"t":"2026-10-16T14:05:00Z","v":560,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":7,"o":3.92,"t":"2026-10-16T14:15:00Z","v":508,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":22,"o":3.92,"t":"2026-10-16T14:20:00Z","v":1200,"vw":3.92},{"c":3.9,"h":3.92,"l":3.89,"n":69,"o":3.92,"t":"2026-10-16T14:25:00Z","v":4217,"vw":3.901989},{"c":3.89,"h":3.89,"l":3.89,"n":28,"o":3.89,"t":"2026-10-16T14:30:00Z","v":800,"vw":3.89},{"c":3.895,"h":3.895,"l":3.895,"n":3,"o":3.895,"t":"2026-10-16T14:35:00Z","v":108,"vw":3.895},{"c":3.895,"h":3.9,"l":3.895,"n":4,"o":3.9,"t":"2026-10-16T14:40:00Z","v":202,"vw":3.8975},{"c":3.94,"h":3.94,"l":3.9,"n":122,"o":3.9,"t":"2026-10-16T14:45:00Z","v":11724,"vw":3.92056},{"c":3.93,"h":3.94,"l":3.93,"n":55,"o":3.935,"t":"2026-10-16T14:50:00Z","v":1798,"vw":3.931453},{"c":3.91,"h":3.915,"l":3.91,"n":15,"o":3.915,"t":"2026-10-16T15:00:00Z","v":344,"vw":3.9125},{"c":3.9025,"h":3.91,"l":3.9,"n":37,"o":3.91,"t":"2026-10-16T15:05:00Z","v":975,"vw":3.902747},{"c":3.9,"h":3.9,"l":3.9,"n":21,"o":3.9,"t":"2026-10-16T15:10:00Z","v":355,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-16T15:20:00Z","v":104,"vw":3.9},{"c":3.89,"h":3.89,"l":3.885,"n":30,"o":3.89,"t":"2026-10-16T15:25:00Z","v":1877,"vw":3.888538},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-10-16T15:30:00Z","v":199,"vw":3.89},{"c":3.895,"h":3.9,"l":3.895,"n":19,"o":3.9,"t":"2026-10-16T15:35:00Z","v":339,"vw":3.8975},{"c":3.885,"h":3.9,"l":3.885,"n":27,"o":3.9,"t":"2026-10-16T15:45:00Z","v":2089,"vw":3.895856},{"c":3.88,"h":3.89,"l":3.88,"n":42,"o":3.89,"t":"2026-10-16T15:50:00Z","v":1691,"vw":3.883125},{"c":3.875,"h":3.875,"l":3.8744,"n":15,"o":3.8744,"t":"2026-10-16T15:55:00Z","v":327,"vw":3.874778},{"c":3.89,"h":3.895,"l":3.875,"n":143,"o":3.875,"t":"2026-10-16T16:00:00Z","v":8814,"vw":3.887047},{"c":3.89,"h":3.895,"l":3.89,"n":42,"o":3.89,"t":"2026-10-16T16:05:00Z","v":1230,"vw":3.8915},{"c":3.89,"h":3.89,"l":3.89,"n":16,"o":3.89,"t":"2026-10-16T16:10:00Z","v":165,"vw":3.89},{"c":3.87,"h":3.89,"l":3.865,"n":47,"o":3.89,"t":"2026-10-16T16:15:00Z","v":2155,"vw":3.874079},{"c":3.855,"h":3.865,"l":3.855,"n":29,"o":3.865,"t":"2026-10-16T16:25:00Z","v":859,"vw":3.860333},{"c":3.85,"h":3.85,"l":3.85,"n":11,"o":3.85,"t":"2026-10-16T16:30:00Z","v":500,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-16T16:35:00Z","v":253,"vw":3.84},{"c":3.84,"h":3.84,"l":3.83,"n":31,"o":3.831,"t":"2026-10-16T16:40:00Z","v":2865,"vw":3.832184},{"c":3.825,"h":3.8399,"l":3.825,"n":35,"o":3.8399,"t":"2026-10-16T16:45:00Z","v":1236,"vw":3.83388},{"c":3.825,"h":3.825,"l":3.825,"n":10,"o":3.825,"t":"2026-10-16T16:50:00Z","v":235,"vw":3.825},{"c":3.83,"h":3.83,"l":3.83,"n":13,"o":3.83,"t":"2026-10-16T16:55:00Z","v":643,"vw":3.83},{"c":3.81,"h":3.82,"l":3.81,"n":47,"o":3.82,"t":"2026-10-16T17:00:00Z","v":1758,"vw":3.812252},{"c":3.8,"h":3.8,"l":3.8,"n":10,"o":3.8,"t":"2026-10-16T17:15:00Z","v":268,"vw":3.8},{"c":3.82,"h":3.82,"l":3.81,"n":61,"o":3.81,"t":"2026-10-16T17:20:00Z","v":2674,"vw":3.813889},{"c":3.82,"h":3.825,"l":3.81,"n":31,"o":3.82,"t":"2026-10-16T17:25:00Z","v":5018,"vw":3.815526},{"c":3.825,"h":3.825,"l":3.82,"n":17,"o":3.82,"t":"2026-10-16T17:30:00Z","v":419,"vw":3.823031},{"c":3.8208,"h":3.825,"l":3.8208,"n":15,"o":3.825,"t":"2026-10-16T17:35:00Z","v":667,"vw":3.821566},{"c":3.83,"h":3.83,"l":3.83,"n":6,"o":3.83,"t":"2026-10-16T17:40:00Z","v":144,"vw":3.83},{"c":3.82,"h":3.825,"l":3.82,"n":27,"o":3.825,"t":"2026-10-16T17:45:00Z","v":1092,"vw":3.821234},{"c":3.8113,"h":3.8113,"l":3.8113,"n":5,"o":3.8113,"t":"2026-10-16T17:55:00Z","v":480,"vw":3.8113},{"c":3.8,"h":3.81,"l":3.8,"n":38,"o":3.81,"t":"2026-10-16T18:00:00Z","v":1689,"vw":3.804584},{"c":3.8,"h":3.8,"l":3.8,"n":8,"o":3.8,"t":"2026-10-16T18:05:00Z","v":235,"vw":3.8},{"c":3.79,"h":3.8,"l":3.79,"n":3,"o":3.8,"t":"2026-10-16T18:10:00Z","v":2691,"vw":3.796719},{"c":3.805,"h":3.81,"l":3.8,"n":40,"o":3.8,"t":"2026-10-16T18:15:00Z","v":3376,"vw":3.803286},{"c":3.81,"h":3.81,"l":3.805,"n":62,"o":3.805,"t":"2026-10-16T18:20:00Z","v":2192,"vw":3.808214},{"c":3.805,"h":3.805,"l":3.805,"n":11,"o":3.805,"t":"2026-10-16T18:25:00Z","v":237,"vw":3.805},{"c":3.805,"h":3.805,"l":3.805,"n":3,"o":3.805,"t":"2026-10-16T18:30:00Z","v":102,"vw":3.805},{"c":3.8,"h":3.805,"l":3.8,"n":30,"o":3.805,"t":"2026-10-16T18:35:00Z","v":1355,"vw":3.80125},{"c":3.8,"h":3.805,"l":3.8,"n":35,"o":3.8,"t":"2026-10-16T18:40:00Z","v":1345,"vw":3.8005},{"c":3.8,"h":3.8,"l":3.7922,"n":29,"o":3.795,"t":"2026-10-16T18:45:00Z","v":1221,"vw":3.796073},{"c":3.8,"h":3.8,"l":3.8,"n":6,"o":3.8,"t":"2026-10-16T19:00:00Z","v":213,"vw":3.8},{"c":3.785,"h":3.79,"l":3.785,"n":27,"o":3.79,"t":"2026-10-16T19:05:00Z","v":1111,"vw":3.788125},{"c":3.785,"h":3.79,"l":3.785,"n":34,"o":3.79,"t":"2026-10-16T19:10:00Z","v":1337,"vw":3.786364},{"c":3.775,"h":3.785,"l":3.775,"n":38,"o":3.785,"t":"2026-10-16T19:15:00Z","v":2042,"vw":3.779669},{"c":3.775,"h":3.775,"l":3.775,"n":16,"o":3.775,"t":"2026-10-16T19:20:00Z","v":559,"vw":3.775},{"c":3.78,"h":3.78,"l":3.775,"n":9,"o":3.775,"t":"2026-10-16T19:25:00Z","v":936,"vw":3.775646},{"c":3.765,"h":3.775,"l":3.765,"n":27,"o":3.775,"t":"2026-10-16T19:30:00Z","v":1850,"vw":3.771429},{"c":3.75,"h":3.765,"l":3.75,"n":42,"o":3.765,"t":"2026-10-16T19:35:00Z","v":2216,"vw":3.753062},{"c":3.73,"h":3.74,"l":3.73,"n":18,"o":3.74,"t":"2026-10-16T19:40:00Z","v":648,"vw":3.732},{"c":3.75,"h":3.75,"l":3.73,"n":66,"o":3.74,"t":"2026-10-16T19:45:00Z","v":5216,"vw":3.736849},{"c":3.745,"h":3.75,"l":3.745,"n":73,"o":3.745,"t":"2026-10-16T19:50:00Z","v":3715,"vw":3.747261},{"c":3.7755,"h":3.78,"l":3.745,"n":188,"o":3.745,"t":"2026-10-16T19:55:00Z","v":11210,"vw":3.768117},{"c":3.77,"h":3.77,"l":3.77,"n":5,"o":3.77,"t":"2026-10-16T20:00:00Z","v":24178,"vw":3.77},{"c":3.79,"h":3.82,"l":3.79,"n":14,"o":3.82,"t":"2026-10-16T20:05:00Z","v":462,"vw":3.806667},{"c":3.77,"h":3.7741,"l":3.7608,"n":38,"o":3.77,"t":"2026-10-16T20:10:00Z","v":4844,"vw":3.770451},{"c":3.7612,"h":3.7612,"l":3.7612,"n":3,"o":3.7612,"t":"2026-10-16T20:15:00Z","v":102,"vw":3.7612},{"c":3.79,"h":3.79,"l":3.79,"n":10,"o":3.79,"t":"2026-10-19T13:30:00Z","v":1045,"vw":3.79},{"c":3.72,"h":3.75,"l":3.72,"n":10,"o":3.75,"t":"2026-10-19T13:40:00Z","v":1407,"vw":3.72512},{"c":3.715,"h":3.73,"l":3.715,"n":15,"o":3.72,"t":"2026-10-19T13:45:00Z","v":2358,"vw":3.722576},{"c":3.7399,"h":3.7399,"l":3.73,"n":5,"o":3.73,"t":"2026-10-19T13:50:00Z","v":2367,"vw":3.731464},{"c":3.73,"h":3.73,"l":3.73,"n":4,"o":3.73,"t":"2026-10-19T13:55:00Z","v":114,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-19T14:00:00Z","v":197,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-19T14:10:00Z","v":241,"vw":3.73},{"c":3.75,"h":3.755,"l":3.73,"n":25,"o":3.73,"t":"2026-10-19T14:15:00Z","v":1116,"vw":3.742778},{"c":3.77,"h":3.77,"l":3.76,"n":41,"o":3.76,"t":"2026-10-19T14:20:00Z","v":1855,"vw":3.766875},{"c":3.74,"h":3.77,"l":3.74,"n":33,"o":3.77,"t":"2026-10-19T14:25:00Z","v":1941,"vw":3.755},{"c":3.75,"h":3.75,"l":3.72,"n":36,"o":3.73,"t":"2026-10-19T14:30:00Z","v":2401,"vw":3.735203},{"c":3.755,"h":3.755,"l":3.7499,"n":27,"o":3.75,"t":"2026-10-19T14:35:00Z","v":1926,"vw":3.750601},{"c":3.76,"h":3.77,"l":3.76,"n":26,"o":3.76,"t":"2026-10-19T14:40:00Z","v":1407,"vw":3.765},{"c":3.765,"h":3.77,"l":3.76,"n":26,"o":3.76,"t":"2026-10-19T14:45:00Z","v":1375,"vw":3.7675},{"c":3.75,"h":3.765,"l":3.73,"n":123,"o":3.76,"t":"2026-10-19T14:50:00Z","v":25694,"vw":3.748243},{"c":3.74,"h":3.75,"l":3.73,"n":47,"o":3.75,"t":"2026-10-19T14:55:00Z","v":3143,"vw":3.745065},{"c":3.72,"h":3.73,"l":3.72,"n":24,"o":3.72,"t":"2026-10-19T15:00:00Z","v":822,"vw":3.721667},{"c":3.72,"h":3.72,"l":3.72,"n":11,"o":3.72,"t":"2026-10-19T15:05:00Z","v":353,"vw":3.72},{"c":3.74,"h":3.75,"l":3.72,"n":56,"o":3.73,"t":"2026-10-19T15:10:00Z","v":9659,"vw":3.745152},{"c":3.73,"h":3.75,"l":3.73,"n":30,"o":3.7499,"t":"2026-10-19T15:15:00Z","v":1670,"vw":3.745811},{"c":3.72,"h":3.73,"l":3.72,"n":16,"o":3.73,"t":"2026-10-19T15:20:00Z","v":845,"vw":3.722424},{"c":3.7,"h":3.73,"l":3.7,"n":32,"o":3.71,"t":"2026-10-19T15:30:00Z","v":1605,"vw":3.71125},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-19T15:35:00Z","v":255,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-19T15:40:00Z","v":157,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":4,"o":3.71,"t":"2026-10-19T15:45:00Z","v":110,"vw":3.71},{"c":3.71,"h":3.71,"l":3.7,"n":33,"o":3.7,"t":"2026-10-19T15:50:00Z","v":3741,"vw":3.706548},{"c":3.7,"h":3.7,"l":3.7,"n":11,"o":3.7,"t":"2026-10-19T15:55:00Z","v":659,"vw":3.7},{"c":3.68,"h":3.69,"l":3.68,"n":15,"o":3.69,"t":"2026-10-19T16:00:00Z","v":637,"vw":3.6825},{"c":3.67,"h":3.675,"l":3.67,"n":9,"o":3.675,"t":"2026-10-19T16:05:00Z","v":1739,"vw":3.674358},{"c":3.67,"h":3.67,"l":3.67,"n":7,"o":3.67,"t":"2026-10-19T16:10:00Z","v":390,"vw":3.67},{"c":3.675,"h":3.686,"l":3.675,"n":49,"o":3.675,"t":"2026-10-19T16:15:00Z","v":6389,"vw":3.679573},{"c":3.67,"h":3.68,"l":3.67,"n":16,"o":3.68,"t":"2026-10-19T16:25:00Z","v":1144,"vw":3.6725},{"c":3.67,"h":3.67,"l":3.67,"n":15,"o":3.67,"t":"2026-10-19T16:30:00Z","v":1191,"vw":3.67},{"c":3.66,"h":3.66,"l":3.66,"n":5,"o":3.66,"t":"2026-10-19T16:35:00Z","v":178,"vw":3.66},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-19T16:40:00Z","v":312,"vw":3.65},{"c":3.655,"h":3.655,"l":3.655,"n":16,"o":3.655,"t":"2026-10-19T16:45:00Z","v":486,"vw":3.655},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-10-19T16:50:00Z","v":286,"vw":3.65},{"c":3.645,"h":3.65,"l":3.64,"n":67,"o":3.65,"t":"2026-10-19T16:55:00Z","v":23578,"vw":3.649336},{"c":3.64,"h":3.655,"l":3.64,"n":67,"o":3.645,"t":"2026-10-19T17:00:00Z","v":8397,"vw":3.648929},{"c":3.64,"h":3.64,"l":3.64,"n":9,"o":3.64,"t":"2026-10-19T17:05:00Z","v":1512,"vw":3.64},{"c":3.62,"h":3.64,"l":3.62,"n":26,"o":3.64,"t":"2026-10-19T17:10:00Z","v":2868,"vw":3.636197},{"c":3.63,"h":3.64,"l":3.63,"n":21,"o":3.63,"t":"2026-10-19T17:20:00Z","v":1298,"vw":3.633417},{"c":3.655,"h":3.655,"l":3.625,"n":55,"o":3.63,"t":"2026-10-19T17:25:00Z","v":5244,"vw":3.636191},{"c":3.645,"h":3.65,"l":3.645,"n":14,"o":3.65,"t":"2026-10-19T17:30:00Z","v":1375,"vw":3.645833},{"c":3.65,"h":3.65,"l":3.6499,"n":12,"o":3.6499,"t":"2026-10-19T17:35:00Z","v":1783,"vw":3.649937},{"c":3.655,"h":3.655,"l":3.65,"n":22,"o":3.65,"t":"2026-10-19T17:40:00Z","v":1983,"vw":3.65029},{"c":3.655,"h":3.655,"l":3.65,"n":13,"o":3.65,"t":"2026-10-19T17:45:00Z","v":761,"vw":3.651404},{"c":3.6588,"h":3.6588,"l":3.655,"n":10,"o":3.655,"t":"2026-10-19T17:50:00Z","v":485,"vw":3.656622},{"c":3.655,"h":3.66,"l":3.655,"n":39,"o":3.66,"t":"2026-10-19T17:55:00Z","v":2164,"vw":3.659319},{"c":3.65,"h":3.65,"l":3.65,"n":20,"o":3.65,"t":"2026-10-19T18:05:00Z","v":1069,"vw":3.65},{"c":3.645,"h":3.6489,"l":3.645,"n":7,"o":3.645,"t":"2026-10-19T18:10:00Z","v":4403,"vw":3.645316},{"c":3.64,"h":3.645,"l":3.64,"n":21,"o":3.645,"t":"2026-10-19T18:15:00Z","v":8986,"vw":3.642571},{"c":3.645,"h":3.645,"l":3.645,"n":2,"o":3.645,"t":"2026-10-19T18:20:00Z","v":120,"vw":3.645},{"c":3.645,"h":3.645,"l":3.64,"n":18,"o":3.645,"t":"2026-10-19T18:25:00Z","v":829,"vw":3.643333},{"c":3.65,"h":3.65,"l":3.64,"n":65,"o":3.64,"t":"2026-10-19T18:30:00Z","v":6429,"vw":3.643554},{"c":3.655,"h":3.655,"l":3.65,"n":13,"o":3.65,"t":"2026-10-19T18:35:00Z","v":687,"vw":3.652},{"c":3.655,"h":3.655,"l":3.655,"n":3,"o":3.655,"t":"2026-10-19T18:40:00Z","v":104,"vw":3.655},{"c":3.65,"h":3.6531,"l":3.65,"n":33,"o":3.6501,"t":"2026-10-19T18:45:00Z","v":2858,"vw":3.651744},{"c":3.645,"h":3.645,"l":3.64,"n":15,"o":3.64,"t":"2026-10-19T18:50:00Z","v":827,"vw":3.641429},{"c":3.64,"h":3.645,"l":3.64,"n":9,"o":3.645,"t":"2026-10-19T18:55:00Z","v":576,"vw":3.643},{"c":3.655,"h":3.655,"l":3.645,"n":29,"o":3.65,"t":"2026-10-19T19:00:00Z","v":2439,"vw":3.649633},{"c":3.655,"h":3.66,"l":3.655,"n":4,"o":3.66,"t":"2026-10-19T19:05:00Z","v":365,"vw":3.6575},{"c":3.65,"h":3.655,"l":3.65,"n":7,"o":3.655,"t":"2026-10-19T19:10:00Z","v":583,"vw":3.652},{"c":3.655,"h":3.655,"l":3.65,"n":13,"o":3.655,"t":"2026-10-19T19:15:00Z","v":611,"vw":3.653012},{"c":3.645,"h":3.655,"l":3.64,"n":53,"o":3.655,"t":"2026-10-19T19:20:00Z","v":7211,"vw":3.652828},{"c":3.645,"h":3.645,"l":3.64,"n":21,"o":3.645,"t":"2026-10-19T19:25:00Z","v":1626,"vw":3.64165},{"c":3.645,"h":3.65,"l":3.64,"n":35,"o":3.645,"t":"2026-10-19T19:30:00Z","v":2163,"vw":3.646312},{"c":3.665,"h":3.665,"l":3.645,"n":74,"o":3.65,"t":"2026-10-19T19:35:00Z","v":6531,"vw":3.653845},{"c":3.665,"h":3.67,"l":3.665,"n":22,"o":3.67,"t":"2026-10-19T19:40:00Z","v":1138,"vw":3.668803},{"c":3.67,"h":3.67,"l":3.665,"n":33,"o":3.665,"t":"2026-10-19T19:45:00Z","v":1752,"vw":3.668782},{"c":3.665,"h":3.685,"l":3.665,"n":149,"o":3.67,"t":"2026-10-19T19:50:00Z","v":12442,"vw":3.676393},{"c":3.68,"h":3.685,"l":3.645,"n":447,"o":3.66,"t":"2026-10-19T19:55:00Z","v":40000,"vw":3.662491},{"c":3.69,"h":3.73,"l":3.67,"n":34,"o":3.67,"t":"2026-10-19T20:00:00Z","v":31716,"vw":3.67055},{"c":3.68,"h":3.68,"l":3.66,"n":57,"o":3.68,"t":"2026-10-19T20:05:00Z","v":2221,"vw":3.670828},{"c":3.6746,"h":3.68,"l":3.67,"n":19,"o":3.68,"t":"2026-10-19T20:10:00Z","v":3401,"vw":3.672298},{"c":3.67,"h":3.671,"l":3.67,"n":7,"o":3.6703,"t":"2026-10-19T20:15:00Z","v":1401,"vw":3.670343},{"c":3.66,"h":3.68,"l":3.66,"n":27,"o":3.67,"t":"2026-10-19T20:20:00Z","v":6130,"vw":3.664998},{"c":3.66,"h":3.6641,"l":3.66,"n":16,"o":3.66,"t":"2026-10-19T20:25:00Z","v":1847,"vw":3.660479},{"c":3.68,"h":3.715,"l":3.68,"n":10,"o":3.69,"t":"2026-10-20T13:30:00Z","v":2132,"vw":3.697501},{"c":3.7,"h":3.72,"l":3.7,"n":4,"o":3.72,"t":"2026-10-20T13:35:00Z","v":966,"vw":3.715938},{"c":3.69,"h":3.7,"l":3.69,"n":4,"o":3.7,"t":"2026-10-20T13:40:00Z","v":1272,"vw":3.699213},{"c":3.72,"h":3.72,"l":3.705,"n":45,"o":3.705,"t":"2026-10-20T13:45:00Z","v":1176,"vw":3.715619},{"c":3.73,"h":3.74,"l":3.72,"n":16,"o":3.7334,"t":"2026-10-20T13:55:00Z","v":1697,"vw":3.7316},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-20T14:00:00Z","v":103,"vw":3.75},{"c":3.73,"h":3.745,"l":3.73,"n":16,"o":3.745,"t":"2026-10-20T14:05:00Z","v":2963,"vw":3.731197},{"c":3.74,"h":3.74,"l":3.74,"n":6,"o":3.74,"t":"2026-10-20T14:15:00Z","v":305,"vw":3.74},{"c":3.72,"h":3.72,"l":3.72,"n":4,"o":3.72,"t":"2026-10-20T14:20:00Z","v":239,"vw":3.72},{"c":3.735,"h":3.735,"l":3.73,"n":14,"o":3.73,"t":"2026-10-20T14:25:00Z","v":474,"vw":3.733333},{"c":3.745,"h":3.745,"l":3.73,"n":14,"o":3.73,"t":"2026-10-20T14:30:00Z","v":1635,"vw":3.743013},{"c":3.75,"h":3.75,"l":3.74,"n":54,"o":3.74,"t":"2026-10-20T14:40:00Z","v":4496,"vw":3.748514},{"c":3.745,"h":3.75,"l":3.745,"n":27,"o":3.75,"t":"2026-10-20T14:45:00Z","v":1383,"vw":3.745714},{"c":3.76,"h":3.77,"l":3.75,"n":14,"o":3.75,"t":"2026-10-20T14:50:00Z","v":659,"vw":3.76},{"c":3.76,"h":3.76,"l":3.755,"n":9,"o":3.755,"t":"2026-10-20T14:55:00Z","v":1226,"vw":3.759497},{"c":3.76,"h":3.76,"l":3.755,"n":28,"o":3.755,"t":"2026-10-20T15:05:00Z","v":1227,"vw":3.756247},{"c":3.75,"h":3.76,"l":3.75,"n":32,"o":3.76,"t":"2026-10-20T15:10:00Z","v":1208,"vw":3.751923},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-20T15:15:00Z","v":100,"vw":3.74},{"c":3.74,"h":3.7402,"l":3.74,"n":20,"o":3.7402,"t":"2026-10-20T15:20:00Z","v":1737,"vw":3.740167},{"c":3.73,"h":3.74,"l":3.73,"n":5,"o":3.74,"t":"2026-10-20T15:40:00Z","v":585,"vw":3.73827},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-20T15:45:00Z","v":113,"vw":3.74},{"c":3.7478,"h":3.7478,"l":3.74,"n":3,"o":3.74,"t":"2026-10-20T15:50:00Z","v":246,"vw":3.744394},{"c":3.73,"h":3.74,"l":3.73,"n":4,"o":3.74,"t":"2026-10-20T15:55:00Z","v":207,"vw":3.735},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-10-20T16:00:00Z","v":116,"vw":3.74},{"c":3.75,"h":3.75,"l":3.74,"n":7,"o":3.74,"t":"2026-10-20T16:05:00Z","v":335,"vw":3.744425},{"c":3.73,"h":3.73,"l":3.73,"n":5,"o":3.73,"t":"2026-10-20T16:10:00Z","v":109,"vw":3.73},{"c":3.74,"h":3.74,"l":3.74,"n":7,"o":3.74,"t":"2026-10-20T16:15:00Z","v":482,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":4,"o":3.74,"t":"2026-10-20T16:20:00Z","v":235,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-10-20T16:25:00Z","v":853,"vw":3.74},{"c":3.705,"h":3.73,"l":3.705,"n":61,"o":3.73,"t":"2026-10-20T16:30:00Z","v":3233,"vw":3.718928},{"c":3.7,"h":3.705,"l":3.7,"n":12,"o":3.7,"t":"2026-10-20T16:35:00Z","v":434,"vw":3.701667},{"c":3.705,"h":3.705,"l":3.705,"n":4,"o":3.705,"t":"2026-10-20T16:40:00Z","v":695,"vw":3.705},{"c":3.695,"h":3.7,"l":3.69,"n":23,"o":3.7,"t":"2026-10-20T16:50:00Z","v":2321,"vw":3.699208},{"c":3.68,"h":3.68,"l":3.68,"n":16,"o":3.68,"t":"2026-10-20T16:55:00Z","v":277,"vw":3.68},{"c":3.66,"h":3.67,"l":3.66,"n":7,"o":3.67,"t":"2026-10-20T17:00:00Z","v":501,"vw":3.665},{"c":3.665,"h":3.665,"l":3.665,"n":33,"o":3.665,"t":"2026-10-20T17:20:00Z","v":1878,"vw":3.665},{"c":3.675,"h":3.675,"l":3.6612,"n":43,"o":3.6612,"t":"2026-10-20T17:30:00Z","v":2851,"vw":3.671402},{"c":3.685,"h":3.685,"l":3.68,"n":17,"o":3.68,"t":"2026-10-20T17:35:00Z","v":960,"vw":3.682714},{"c":3.7,"h":3.7,"l":3.69,"n":14,"o":3.69,"t":"2026-10-20T17:40:00Z","v":1150,"vw":3.692331},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-20T17:45:00Z","v":223,"vw":3.7},{"c":3.7,"h":3.7077,"l":3.7,"n":12,"o":3.7077,"t":"2026-10-20T17:50:00Z","v":1384,"vw":3.703292},{"c":3.7,"h":3.7,"l":3.7,"n":7,"o":3.7,"t":"2026-10-20T18:00:00Z","v":225,"vw":3.7},{"c":3.7,"h":3.7,"l":3.695,"n":40,"o":3.695,"t":"2026-10-20T18:05:00Z","v":16324,"vw":3.697118},{"c":3.7,"h":3.7,"l":3.7,"n":7,"o":3.7,"t":"2026-10-20T18:10:00Z","v":10132,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-20T18:15:00Z","v":710,"vw":3.7},{"c":3.71,"h":3.71,"l":3.695,"n":26,"o":3.695,"t":"2026-10-20T18:30:00Z","v":2709,"vw":3.697872},{"c":3.69,"h":3.7,"l":3.69,"n":38,"o":3.7,"t":"2026-10-20T18:45:00Z","v":2489,"vw":3.696842},{"c":3.685,"h":3.685,"l":3.685,"n":1,"o":3.685,"t":"2026-10-20T18:50:00Z","v":100,"vw":3.685},{"c":3.6847,"h":3.6847,"l":3.6847,"n":5,"o":3.6847,"t":"2026-10-20T18:55:00Z","v":244,"vw":3.6847},{"c":3.675,"h":3.69,"l":3.675,"n":28,"o":3.69,"t":"2026-10-20T19:00:00Z","v":1107,"vw":3.680715},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-20T19:05:00Z","v":200,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":17,"o":3.67,"t":"2026-10-20T19:10:00Z","v":652,"vw":3.67},{"c":3.65,"h":3.65,"l":3.65,"n":13,"o":3.65,"t":"2026-10-20T19:15:00Z","v":1228,"vw":3.65},{"c":3.655,"h":3.655,"l":3.655,"n":59,"o":3.655,"t":"2026-10-20T19:20:00Z","v":2311,"vw":3.655},{"c":3.665,"h":3.665,"l":3.655,"n":35,"o":3.66,"t":"2026-10-20T19:25:00Z","v":2698,"vw":3.661643},{"c":3.665,"h":3.67,"l":3.665,"n":15,"o":3.67,"t":"2026-10-20T19:30:00Z","v":729,"vw":3.667},{"c":3.675,"h":3.675,"l":3.67,"n":25,"o":3.67,"t":"2026-10-20T19:35:00Z","v":1340,"vw":3.671307},{"c":3.68,"h":3.68,"l":3.68,"n":10,"o":3.68,"t":"2026-10-20T19:40:00Z","v":793,"vw":3.68},{"c":3.68,"h":3.68,"l":3.675,"n":10,"o":3.675,"t":"2026-10-20T19:45:00Z","v":715,"vw":3.676976},{"c":3.705,"h":3.705,"l":3.6725,"n":195,"o":3.6725,"t":"2026-10-20T19:50:00Z","v":17774,"vw":3.69278},{"c":3.66,"h":3.72,"l":3.66,"n":466,"o":3.71,"t":"2026-10-20T19:55:00Z","v":59887,"vw":3.695181},{"c":3.68,"h":3.7,"l":3.68,"n":41,"o":3.68,"t":"2026-10-20T20:00:00Z","v":49123,"vw":3.680109},{"c":3.68,"h":3.69,"l":3.68,"n":16,"o":3.69,"t":"2026-10-20T20:10:00Z","v":1678,"vw":3.681233},{"c":3.67,"h":3.696,"l":3.67,"n":19,"o":3.67,"t":"2026-10-21T13:30:00Z","v":1612,"vw":3.672897},{"c":3.66,"h":3.66,"l":3.641,"n":17,"o":3.65,"t":"2026-10-21T13:35:00Z","v":1350,"vw":3.656253},{"c":3.6612,"h":3.6638,"l":3.6612,"n":3,"o":3.6638,"t":"2026-10-21T13:40:00Z","v":432,"vw":3.661932},{"c":3.63,"h":3.65,"l":3.63,"n":36,"o":3.65,"t":"2026-10-21T13:45:00Z","v":4665,"vw":3.647294},{"c":3.61,"h":3.63,"l":3.59,"n":26,"o":3.63,"t":"2026-10-21T13:55:00Z","v":22371,"vw":3.615722},{"c":3.605,"h":3.61,"l":3.605,"n":8,"o":3.61,"t":"2026-10-21T14:00:00Z","v":1882,"vw":3.605556},{"c":3.605,"h":3.605,"l":3.605,"n":7,"o":3.605,"t":"2026-10-21T14:05:00Z","v":525,"vw":3.605},{"c":3.605,"h":3.605,"l":3.605,"n":7,"o":3.605,"t":"2026-10-21T14:10:00Z","v":3004,"vw":3.605},{"c":3.605,"h":3.62,"l":3.605,"n":13,"o":3.62,"t":"2026-10-21T14:15:00Z","v":1326,"vw":3.608631},{"c":3.61,"h":3.61,"l":3.61,"n":8,"o":3.61,"t":"2026-10-21T14:20:00Z","v":508,"vw":3.61},{"c":3.64,"h":3.65,"l":3.61,"n":101,"o":3.61,"t":"2026-10-21T14:25:00Z","v":23956,"vw":3.613704},{"c":3.705,"h":3.705,"l":3.65,"n":132,"o":3.65,"t":"2026-10-21T14:30:00Z","v":8170,"vw":3.66696},{"c":3.7,"h":3.705,"l":3.7,"n":28,"o":3.705,"t":"2026-10-21T14:35:00Z","v":1145,"vw":3.703},{"c":3.69,"h":3.7,"l":3.69,"n":91,"o":3.7,"t":"2026-10-21T14:40:00Z","v":6274,"vw":3.692048},{"c":3.7,"h":3.705,"l":3.7,"n":67,"o":3.7,"t":"2026-10-21T14:45:00Z","v":5010,"vw":3.702016},{"c":3.7178,"h":3.7178,"l":3.7,"n":95,"o":3.7,"t":"2026-10-21T14:50:00Z","v":7085,"vw":3.710772},{"c":3.7,"h":3.71,"l":3.7,"n":35,"o":3.71,"t":"2026-10-21T14:55:00Z","v":2984,"vw":3.70044},{"c":3.695,"h":3.695,"l":3.695,"n":4,"o":3.695,"t":"2026-10-21T15:00:00Z","v":104,"vw":3.695},{"c":3.71,"h":3.71,"l":3.7,"n":87,"o":3.7,"t":"2026-10-21T15:15:00Z","v":4673,"vw":3.70306},{"c":3.725,"h":3.725,"l":3.725,"n":26,"o":3.725,"t":"2026-10-21T15:20:00Z","v":841,"vw":3.725},{"c":3.74,"h":3.74,"l":3.725,"n":197,"o":3.725,"t":"2026-10-21T15:25:00Z","v":15531,"vw":3.726942},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-10-21T15:30:00Z","v":385,"vw":3.75},{"c":3.74,"h":3.765,"l":3.73,"n":193,"o":3.765,"t":"2026-10-21T15:35:00Z","v":14645,"vw":3.749663},{"c":3.745,"h":3.75,"l":3.74,"n":103,"o":3.75,"t":"2026-10-21T15:40:00Z","v":10112,"vw":3.742009},{"c":3.745,"h":3.75,"l":3.745,"n":10,"o":3.75,"t":"2026-10-21T15:45:00Z","v":819,"vw":3.746647},{"c":3.726,"h":3.74,"l":3.72,"n":41,"o":3.74,"t":"2026-10-21T15:50:00Z","v":3073,"vw":3.723523},{"c":3.715,"h":3.72,"l":3.715,"n":22,"o":3.72,"t":"2026-10-21T15:55:00Z","v":2056,"vw":3.718629},{"c":3.7111,"h":3.715,"l":3.7111,"n":6,"o":3.715,"t":"2026-10-21T16:00:00Z","v":566,"vw":3.71344},{"c":3.711,"h":3.716,"l":3.705,"n":45,"o":3.7101,"t":"2026-10-21T16:05:00Z","v":3615,"vw":3.709221},{"c":3.715,"h":3.715,"l":3.715,"n":5,"o":3.715,"t":"2026-10-21T16:10:00Z","v":262,"vw":3.715},{"c":3.7,"h":3.715,"l":3.7,"n":40,"o":3.715,"t":"2026-10-21T16:15:00Z","v":2533,"vw":3.706186},{"c":3.695,"h":3.695,"l":3.695,"n":4,"o":3.695,"t":"2026-10-21T16:20:00Z","v":215,"vw":3.695},{"c":3.715,"h":3.715,"l":3.695,"n":111,"o":3.695,"t":"2026-10-21T16:30:00Z","v":9312,"vw":3.700202},{"c":3.725,"h":3.73,"l":3.715,"n":71,"o":3.715,"t":"2026-10-21T16:35:00Z","v":7387,"vw":3.717463},{"c":3.73,"h":3.735,"l":3.725,"n":54,"o":3.735,"t":"2026-10-21T16:40:00Z","v":5972,"vw":3.731052},{"c":3.735,"h":3.735,"l":3.735,"n":3,"o":3.735,"t":"2026-10-21T16:45:00Z","v":210,"vw":3.735},{"c":3.745,"h":3.75,"l":3.74,"n":51,"o":3.74,"t":"2026-10-21T16:50:00Z","v":3479,"vw":3.746763},{"c":3.74,"h":3.745,"l":3.73,"n":46,"o":3.745,"t":"2026-10-21T16:55:00Z","v":4872,"vw":3.739628},{"c":3.74,"h":3.74,"l":3.74,"n":8,"o":3.74,"t":"2026-10-21T17:00:00Z","v":539,"vw":3.74},{"c":3.72,"h":3.75,"l":3.72,"n":148,"o":3.745,"t":"2026-10-21T17:05:00Z","v":17179,"vw":3.744177},{"c":3.7,"h":3.715,"l":3.7,"n":15,"o":3.715,"t":"2026-10-21T17:10:00Z","v":1061,"vw":3.706669},{"c":3.69,"h":3.69,"l":3.69,"n":15,"o":3.69,"t":"2026-10-21T17:20:00Z","v":1327,"vw":3.69},{"c":3.7011,"h":3.7011,"l":3.7,"n":39,"o":3.7,"t":"2026-10-21T17:25:00Z","v":2134,"vw":3.700363},{"c":3.7099,"h":3.7099,"l":3.705,"n":23,"o":3.705,"t":"2026-10-21T17:30:00Z","v":2557,"vw":3.705343},{"c":3.705,"h":3.705,"l":3.705,"n":8,"o":3.705,"t":"2026-10-21T17:35:00Z","v":611,"vw":3.705},{"c":3.695,"h":3.705,"l":3.695,"n":52,"o":3.705,"t":"2026-10-21T17:45:00Z","v":5492,"vw":3.698434},{"c":3.7,"h":3.7,"l":3.7,"n":38,"o":3.7,"t":"2026-10-21T18:00:00Z","v":2891,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-21T18:10:00Z","v":177,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":7,"o":3.71,"t":"2026-10-21T18:15:00Z","v":557,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":13,"o":3.71,"t":"2026-10-21T18:20:00Z","v":511,"vw":3.71},{"c":3.715,"h":3.715,"l":3.71,"n":29,"o":3.71,"t":"2026-10-21T18:25:00Z","v":1391,"vw":3.711003},{"c":3.72,"h":3.72,"l":3.72,"n":17,"o":3.72,"t":"2026-10-21T18:30:00Z","v":476,"vw":3.72},{"c":3.715,"h":3.72,"l":3.715,"n":22,"o":3.72,"t":"2026-10-21T18:35:00Z","v":1543,"vw":3.715417},{"c":3.715,"h":3.715,"l":3.715,"n":11,"o":3.715,"t":"2026-10-21T18:40:00Z","v":427,"vw":3.715},{"c":3.705,"h":3.715,"l":3.705,"n":54,"o":3.715,"t":"2026-10-21T18:45:00Z","v":4394,"vw":3.710439},{"c":3.695,"h":3.7,"l":3.695,"n":36,"o":3.7,"t":"2026-10-21T18:50:00Z","v":2448,"vw":3.699759},{"c":3.68,"h":3.69,"l":3.68,"n":51,"o":3.69,"t":"2026-10-21T18:55:00Z","v":3075,"vw":3.68667},{"c":3.66,"h":3.67,"l":3.66,"n":47,"o":3.67,"t":"2026-10-21T19:00:00Z","v":3242,"vw":3.664322},{"c":3.66,"h":3.66,"l":3.66,"n":9,"o":3.66,"t":"2026-10-21T19:05:00Z","v":294,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":6,"o":3.67,"t":"2026-10-21T19:20:00Z","v":315,"vw":3.67},{"c":3.67,"h":3.67,"l":3.665,"n":18,"o":3.665,"t":"2026-10-21T19:25:00Z","v":627,"vw":3.666295},{"c":3.67,"h":3.67,"l":3.665,"n":46,"o":3.67,"t":"2026-10-21T19:30:00Z","v":1219,"vw":3.669},{"c":3.67,"h":3.67,"l":3.665,"n":31,"o":3.665,"t":"2026-10-21T19:35:00Z","v":1044,"vw":3.66625},{"c":3.665,"h":3.67,"l":3.665,"n":42,"o":3.67,"t":"2026-10-21T19:40:00Z","v":1154,"vw":3.666667},{"c":3.665,"h":3.67,"l":3.665,"n":50,"o":3.67,"t":"2026-10-21T19:45:00Z","v":2708,"vw":3.667476},{"c":3.675,"h":3.675,"l":3.66,"n":200,"o":3.66,"t":"2026-10-21T19:50:00Z","v":11941,"vw":3.664528},{"c":3.67,"h":3.69,"l":3.67,"n":389,"o":3.68,"t":"2026-10-21T19:55:00Z","v":25052,"vw":3.679312},{"c":3.68,"h":3.68,"l":3.68,"n":5,"o":3.68,"t":"2026-10-21T20:00:00Z","v":61921,"vw":3.68},{"c":3.7,"h":3.7,"l":3.68,"n":160,"o":3.68,"t":"2026-10-22T13:30:00Z","v":11677,"vw":3.69687},{"c":3.7,"h":3.725,"l":3.7,"n":32,"o":3.72,"t":"2026-10-22T13:40:00Z","v":4287,"vw":3.71998},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-22T13:45:00Z","v":135,"vw":3.7},{"c":3.66,"h":3.68,"l":3.66,"n":56,"o":3.68,"t":"2026-10-22T14:00:00Z","v":8659,"vw":3.670853},{"c":3.645,"h":3.655,"l":3.645,"n":5,"o":3.655,"t":"2026-10-22T14:05:00Z","v":237,"vw":3.649933},{"c":3.66,"h":3.66,"l":3.635,"n":39,"o":3.6495,"t":"2026-10-22T14:10:00Z","v":2406,"vw":3.644076},{"c":3.6674,"h":3.6674,"l":3.6674,"n":3,"o":3.6674,"t":"2026-10-22T14:15:00Z","v":510,"vw":3.6674},{"c":3.69,"h":3.69,"l":3.67,"n":90,"o":3.67,"t":"2026-10-22T14:20:00Z","v":4399,"vw":3.676606},{"c":3.72,"h":3.72,"l":3.69,"n":100,"o":3.69,"t":"2026-10-22T14:25:00Z","v":7278,"vw":3.698014},{"c":3.73,"h":3.73,"l":3.73,"n":40,"o":3.73,"t":"2026-10-22T14:30:00Z","v":1036,"vw":3.73},{"c":3.75,"h":3.75,"l":3.74,"n":12,"o":3.74,"t":"2026-10-22T14:35:00Z","v":910,"vw":3.741111},{"c":3.79,"h":3.79,"l":3.7482,"n":226,"o":3.7482,"t":"2026-10-22T14:40:00Z","v":18368,"vw":3.771305},{"c":3.755,"h":3.785,"l":3.75,"n":294,"o":3.785,"t":"2026-10-22T14:45:00Z","v":19891,"vw":3.760433},{"c":3.765,"h":3.765,"l":3.76,"n":10,"o":3.76,"t":"2026-10-22T14:50:00Z","v":327,"vw":3.762128},{"c":3.765,"h":3.786,"l":3.75,"n":449,"o":3.77,"t":"2026-10-22T14:55:00Z","v":35374,"vw":3.762739},{"c":3.77,"h":3.775,"l":3.77,"n":47,"o":3.775,"t":"2026-10-22T15:00:00Z","v":1328,"vw":3.770946},{"c":3.77,"h":3.77,"l":3.77,"n":13,"o":3.77,"t":"2026-10-22T15:05:00Z","v":672,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":13,"o":3.77,"t":"2026-10-22T15:10:00Z","v":900,"vw":3.77},{"c":3.75,"h":3.79,"l":3.745,"n":454,"o":3.78,"t":"2026-10-22T15:15:00Z","v":38733,"vw":3.762739},{"c":3.77,"h":3.78,"l":3.755,"n":111,"o":3.755,"t":"2026-10-22T15:20:00Z","v":6269,"vw":3.77131},{"c":3.76,"h":3.76,"l":3.76,"n":25,"o":3.76,"t":"2026-10-22T15:25:00Z","v":1481,"vw":3.76},{"c":3.755,"h":3.765,"l":3.755,"n":43,"o":3.76,"t":"2026-10-22T15:30:00Z","v":2144,"vw":3.76},{"c":3.745,"h":3.75,"l":3.745,"n":66,"o":3.75,"t":"2026-10-22T15:35:00Z","v":6038,"vw":3.749612},{"c":3.725,"h":3.74,"l":3.72,"n":79,"o":3.74,"t":"2026-10-22T15:40:00Z","v":3463,"vw":3.730168},{"c":3.735,"h":3.735,"l":3.73,"n":29,"o":3.73,"t":"2026-10-22T15:45:00Z","v":1795,"vw":3.731987},{"c":3.735,"h":3.74,"l":3.735,"n":8,"o":3.74,"t":"2026-10-22T15:50:00Z","v":251,"vw":3.7375},{"c":3.735,"h":3.735,"l":3.735,"n":11,"o":3.735,"t":"2026-10-22T15:55:00Z","v":607,"vw":3.735},{"c":3.73,"h":3.74,"l":3.73,"n":8,"o":3.74,"t":"2026-10-22T16:00:00Z","v":389,"vw":3.735},{"c":3.735,"h":3.735,"l":3.735,"n":2,"o":3.735,"t":"2026-10-22T16:05:00Z","v":110,"vw":3.735},{"c":3.735,"h":3.74,"l":3.73,"n":25,"o":3.73,"t":"2026-10-22T16:10:00Z","v":1576,"vw":3.73524},{"c":3.735,"h":3.74,"l":3.735,"n":7,"o":3.74,"t":"2026-10-22T16:15:00Z","v":221,"vw":3.7375},{"c":3.7398,"h":3.7398,"l":3.7398,"n":7,"o":3.7398,"t":"2026-10-22T16:20:00Z","v":619,"vw":3.7398},{"c":3.73,"h":3.73,"l":3.73,"n":6,"o":3.73,"t":"2026-10-22T16:25:00Z","v":242,"vw":3.73},{"c":3.735,"h":3.735,"l":3.735,"n":24,"o":3.735,"t":"2026-10-22T16:30:00Z","v":1013,"vw":3.735},{"c":3.725,"h":3.735,"l":3.725,"n":63,"o":3.735,"t":"2026-10-22T16:35:00Z","v":4284,"vw":3.728669},{"c":3.715,"h":3.725,"l":3.715,"n":68,"o":3.725,"t":"2026-10-22T16:40:00Z","v":3985,"vw":3.719053},{"c":3.695,"h":3.715,"l":3.695,"n":34,"o":3.715,"t":"2026-10-22T16:45:00Z","v":2357,"vw":3.711747},{"c":3.695,"h":3.695,"l":3.695,"n":7,"o":3.695,"t":"2026-10-22T16:50:00Z","v":345,"vw":3.695},{"c":3.695,"h":3.695,"l":3.695,"n":9,"o":3.695,"t":"2026-10-22T16:55:00Z","v":233,"vw":3.695},{"c":3.7,"h":3.715,"l":3.7,"n":63,"o":3.7,"t":"2026-10-22T17:00:00Z","v":4750,"vw":3.706884},{"c":3.695,"h":3.695,"l":3.695,"n":7,"o":3.695,"t":"2026-10-22T17:05:00Z","v":536,"vw":3.695},{"c":3.685,"h":3.695,"l":3.68,"n":34,"o":3.695,"t":"2026-10-22T17:10:00Z","v":1830,"vw":3.686},{"c":3.67,"h":3.69,"l":3.67,"n":24,"o":3.69,"t":"2026-10-22T17:15:00Z","v":2280,"vw":3.677447},{"c":3.67,"h":3.67,"l":3.67,"n":7,"o":3.67,"t":"2026-10-22T17:20:00Z","v":272,"vw":3.67},{"c":3.655,"h":3.67,"l":3.655,"n":25,"o":3.67,"t":"2026-10-22T17:25:00Z","v":1124,"vw":3.658333},{"c":3.66,"h":3.66,"l":3.66,"n":42,"o":3.66,"t":"2026-10-22T17:30:00Z","v":2277,"vw":3.66},{"c":3.665,"h":3.665,"l":3.66,"n":30,"o":3.665,"t":"2026-10-22T17:35:00Z","v":2664,"vw":3.661689},{"c":3.665,"h":3.665,"l":3.665,"n":7,"o":3.665,"t":"2026-10-22T17:40:00Z","v":394,"vw":3.665},{"c":3.66,"h":3.66,"l":3.655,"n":35,"o":3.66,"t":"2026-10-22T17:45:00Z","v":2270,"vw":3.659231},{"c":3.675,"h":3.675,"l":3.661,"n":49,"o":3.661,"t":"2026-10-22T17:50:00Z","v":10635,"vw":3.665667},{"c":3.675,"h":3.675,"l":3.675,"n":8,"o":3.675,"t":"2026-10-22T17:55:00Z","v":629,"vw":3.675},{"c":3.655,"h":3.67,"l":3.655,"n":40,"o":3.67,"t":"2026-10-22T18:00:00Z","v":3191,"vw":3.663145},{"c":3.655,"h":3.655,"l":3.655,"n":9,"o":3.655,"t":"2026-10-22T18:05:00Z","v":655,"vw":3.655},{"c":3.665,"h":3.665,"l":3.66,"n":32,"o":3.66,"t":"2026-10-22T18:10:00Z","v":2225,"vw":3.66223},{"c":3.675,"h":3.685,"l":3.67,"n":51,"o":3.67,"t":"2026-10-22T18:15:00Z","v":5444,"vw":3.675803},{"c":3.68,"h":3.685,"l":3.68,"n":25,"o":3.68,"t":"2026-10-22T18:20:00Z","v":2495,"vw":3.680693},{"c":3.67,"h":3.67,"l":3.67,"n":15,"o":3.67,"t":"2026-10-22T18:25:00Z","v":1304,"vw":3.67},{"c":3.68,"h":3.68,"l":3.66,"n":103,"o":3.66,"t":"2026-10-22T18:30:00Z","v":8207,"vw":3.672563},{"c":3.68,"h":3.68,"l":3.68,"n":11,"o":3.68,"t":"2026-10-22T18:35:00Z","v":702,"vw":3.68},{"c":3.69,"h":3.69,"l":3.685,"n":34,"o":3.685,"t":"2026-10-22T18:40:00Z","v":2180,"vw":3.687073},{"c":3.695,"h":3.695,"l":3.685,"n":25,"o":3.695,"t":"2026-10-22T18:45:00Z","v":2050,"vw":3.69},{"c":3.69,"h":3.695,"l":3.69,"n":15,"o":3.695,"t":"2026-10-22T18:50:00Z","v":3481,"vw":3.691998},{"c":3.68,"h":3.685,"l":3.68,"n":8,"o":3.685,"t":"2026-10-22T18:55:00Z","v":728,"vw":3.683571},{"c":3.685,"h":3.685,"l":3.685,"n":2,"o":3.685,"t":"2026-10-22T19:00:00Z","v":130,"vw":3.685},{"c":3.675,"h":3.685,"l":3.675,"n":23,"o":3.685,"t":"2026-10-22T19:05:00Z","v":1978,"vw":3.677857},{"c":3.685,"h":3.685,"l":3.67,"n":28,"o":3.675,"t":"2026-10-22T19:10:00Z","v":2053,"vw":3.676745},{"c":3.695,"h":3.7,"l":3.69,"n":28,"o":3.69,"t":"2026-10-22T19:15:00Z","v":3654,"vw":3.692978},{"c":3.695,"h":3.7,"l":3.69,"n":26,"o":3.695,"t":"2026-10-22T19:20:00Z","v":1858,"vw":3.695},{"c":3.695,"h":3.7,"l":3.695,"n":12,"o":3.695,"t":"2026-10-22T19:25:00Z","v":3441,"vw":3.695479},{"c":3.695,"h":3.705,"l":3.695,"n":75,"o":3.695,"t":"2026-10-22T19:30:00Z","v":6209,"vw":3.698395},{"c":3.705,"h":3.705,"l":3.695,"n":38,"o":3.695,"t":"2026-10-22T19:35:00Z","v":1975,"vw":3.703431},{"c":3.73,"h":3.74,"l":3.705,"n":371,"o":3.71,"t":"2026-10-22T19:40:00Z","v":37700,"vw":3.724436},{"c":3.75,"h":3.75,"l":3.725,"n":54,"o":3.725,"t":"2026-10-22T19:45:00Z","v":2637,"vw":3.733551},{"c":3.75,"h":3.75,"l":3.7425,"n":261,"o":3.75,"t":"2026-10-22T19:50:00Z","v":21219,"vw":3.749109},{"c":3.775,"h":3.78,"l":3.74,"n":366,"o":3.75,"t":"2026-10-22T19:55:00Z","v":37107,"vw":3.760697},{"c":3.78,"h":3.78,"l":3.78,"n":5,"o":3.78,"t":"2026-10-22T20:00:00Z","v":41627,"vw":3.78},{"c":3.81,"h":3.83,"l":3.81,"n":3,"o":3.83,"t":"2026-10-22T20:10:00Z","v":300,"vw":3.82},{"c":3.77,"h":3.8,"l":3.77,"n":12,"o":3.8,"t":"2026-10-22T20:15:00Z","v":1506,"vw":3.790714},{"c":3.77,"h":3.78,"l":3.77,"n":14,"o":3.78,"t":"2026-10-22T20:20:00Z","v":1778,"vw":3.772477},{"c":3.78,"h":3.78,"l":3.76,"n":17,"o":3.77,"t":"2026-10-22T20:25:00Z","v":3226,"vw":3.769941}],"history":[{"c":29.2,"h":29.25,"l":28.53,"n":3497,"o":29.07,"t":"2024-10-21T04:00:00Z","v":179872,"vw":29.04604},{"c":29.1,"h":30,"l":29.03,"n":3530,"o":29.16,"t":"2024-10-22T04:00:00Z","v":170622,"vw":29.429827},{"c":29.28,"h":29.33,"l":28.5,"n":3120,"o":28.9,"t":"2024-10-23T04:00:00Z","v":124617,"vw":28.948968},{"c":29.43,"h":29.45,"l":28.7,"n":3135,"o":29.18,"t":"2024-10-24T04:00:00Z","v":156768,"vw":29.302459},{"c":30.03,"h":30.52,"l":29.625,"n":3320,"o":29.68,"t":"2024-10-25T04:00:00Z","v":130619,"vw":30.121977},{"c":29.75,"h":30.61,"l":29.05,"n":2750,"o":30.38,"t":"2024-10-28T04:00:00Z","v":97137,"vw":29.768266},{"c":30.01,"h":30.11,"l":29.315,"n":2289,"o":29.5,"t":"2024-10-29T04:00:00Z","v":100595,"vw":29.863768},{"c":29.75,"h":30.42,"l":29.525,"n":2553,"o":30.04,"t":"2024-10-30T04:00:00Z","v":100713,"vw":29.811812},{"c":28.945,"h":29.68,"l":28.585,"n":2722,"o":29.6,"t":"2024-10-31T04:00:00Z","v":149278,"vw":29.089136},{"c":28.35,"h":29.2,"l":27.955,"n":2781,"o":28.95,"t":"2024-11-01T04:00:00Z","v":154684,"vw":28.300604},{"c":28.31,"h":28.92,"l":28.135,"n":2084,"o":28.24,"t":"2024-11-04T05:00:00Z","v":95556,"vw":28.405559},{"c":28.5,"h":28.68,"l":28.25,"n":2665,"o":28.3,"t":"2024-11-05T05:00:00Z","v":89884,"vw":28.462187},{"c":29.99,"h":30.39,"l":29.78,"n":5304,"o":30.14,"t":"2024-11-06T05:00:00Z","v":200186,"vw":29.979218},{"c":29.59,"h":30.22,"l":29.33,"n":2854,"o":30.04,"t":"2024-11-07T05:00:00Z","v":118871,"vw":29.725247},{"c":29.67,"h":30,"l":29.665,"n":2174,"o":29.73,"t":"2024-11-08T05:00:00Z","v":108725,"vw":29.780286},{"c":31.61,"h":31.71,"l":29.65,"n":3631,"o":29.99,"t":"2024-11-11T05:00:00Z","v":175089,"vw":31.037878},{"c":31.6,"h":31.87,"l":31.09,"n":4143,"o":31.58,"t":"2024-11-12T05:00:00Z","v":173594,"vw":31.455108},{"c":32.31,"h":32.5283,"l":28.6773,"n":5007,"o":31.11,"t":"2024-11-13T05:00:00Z","v":184981,"vw":31.943145},{"c":29.3,"h":33.12,"l":29.22,"n":4547,"o":32.36,"t":"2024-11-14T05:00:00Z","v":122359,"vw":29.922328},{"c":29.01,"h":29.3,"l":27.97,"n":4209,"o":29.3,"t":"2024-11-15T05:00:00Z","v":185419,"vw":28.818359},{"c":29.84,"h":30.02,"l":28.6,"n":3522,"o":29.29,"t":"2024-11-18T05:00:00Z","v":176299,"vw":29.405926},{"c":30.52,"h":30.745,"l":29.56,"n":3117,"o":29.7,"t":"2024-11-19T05:00:00Z","v":105551,"vw":30.275845},{"c":30,"h":30.92,"l":29.77,"n":3229,"o":30.42,"t":"2024-11-20T05:00:00Z","v":147823,"vw":30.304669},{"c":30.95,"h":31.365,"l":29.78,"n":2549,"o":30.06,"t":"2024-11-21T05:00:00Z","v":136492,"vw":30.773314},{"c":32.44,"h":32.76,"l":31.02,"n":3615,"o":31.02,"t":"2024-11-22T05:00:00Z","v":180920,"vw":32.168588},{"c":33.19,"h":33.93,"l":32.475,"n":3719,"o":32.86,"t":"2024-11-25T05:00:00Z","v":174719,"vw":33.372729},{"c":32.88,"h":33.43,"l":32.63,"n":3350,"o":32.96,"t":"2024-11-26T05:00:00Z","v":123135,"vw":32.919298},{"c":31.2,"h":33.96,"l":30.99,"n":3037,"o":33.37,"t":"2024-11-27T05:00:00Z","v":155880,"vw":31.658377},{"c":32.11,"h":32.25,"l":31.17,"n":1507,"o":31.17,"t":"2024-11-29T05:00:00Z","v":58567,"vw":31.966697},{"c":31.54,"h":32.28,"l":31.38,"n":3171,"o":32,"t":"2024-12-02T05:00:00Z","v":129773,"vw":31.769628},{"c":25.29,"h":33.0774,"l":22.01,"n":4336,"o":33.0774,"t":"2024-12-03T05:00:00Z","v":350360,"vw":25.540005},{"c":24.47,"h":26.22,"l":24.39,"n":3006,"o":24.71,"t":"2024-12-04T05:00:00Z","v":210899,"vw":25.073527},{"c":26.76,"h":28.4358,"l":24.32,"n":6677,"o":24.5,"t":"2024-12-05T05:00:00Z","v":373968,"vw":26.653023},{"c":25.54,"h":26.92,"l":25.25,"n":4292,"o":26.41,"t":"2024-12-06T05:00:00Z","v":286594,"vw":25.625876},{"c":23.48,"h":26.57,"l":23.44,"n":4700,"o":25.28,"t":"2024-12-09T05:00:00Z","v":264228,"vw":24.413096},{"c":22.8,"h":23.775,"l":22.7,"n":4349,"o":23.55,"t":"2024-12-10T05:00:00Z","v":292881,"vw":22.9837},{"c":22.28,"h":23.085,"l":22.17,"n":4092,"o":22.94,"t":"2024-12-11T05:00:00Z","v":273362,"vw":22.619063},{"c":21.96,"h":22.885,"l":21.55,"n":3399,"o":22.16,"t":"2024-12-12T05:00:00Z","v":271943,"vw":22.032013},{"c":21.33,"h":22.51,"l":20.77,"n":4184,"o":21.71,"t":"2024-12-13T05:00:00Z","v":245076,"vw":21.380017},{"c":20.2,"h":21.3,"l":19.9,"n":6351,"o":21.07,"t":"2024-12-16T05:00:00Z","v":769218,"vw":20.272392},{"c":20.23,"h":20.6,"l":19.57,"n":3784,"o":20.26,"t":"2024-12-17T05:00:00Z","v":280771,"vw":20.131789},{"c":20.09,"h":21.48,"l":19.85,"n":8684,"o":20.48,"t":"2024-12-18T05:00:00Z","v":533778,"vw":20.058825},{"c":20.34,"h":21.38,"l":19.8,"n":5825,"o":20.3,"t":"2024-12-19T05:00:00Z","v":347202,"vw":20.08899},{"c":19.55,"h":20.86,"l":19.53,"n":5712,"o":19.96,"t":"2024-12-20T05:00:00Z","v":706278,"vw":19.786244},{"c":19.26,"h":20.0025,"l":19.08,"n":3985,"o":19.8,"t":"2024-12-23T05:00:00Z","v":277202,"vw":19.412697},{"c":18.46,"h":19.11,"l":18.3,"n":2744,"o":19.02,"t":"2024-12-24T05:00:00Z","v":167013,"vw":18.655581},{"c":18.885,"h":19.038,"l":18.26,"n":4956,"o":18.26,"t":"2024-12-26T05:00:00Z","v":241050,"vw":18.796635},{"c":19.48,"h":20.49,"l":19.27,"n":3921,"o":19.68,"t":"2024-12-27T05:00:00Z","v":211206,"vw":19.695598},{"c":20.09,"h":20.17,"l":18.99,"n":4246,"o":18.99,"t":"2024-12-30T05:00:00Z","v":258306,"vw":19.643558},{"c":19.82,"h":20.835,"l":19.68,"n":3014,"o":20.07,"t":"2024-12-31T05:00:00Z","v":205109,"vw":19.977655},{"c":19.4,"h":20.14,"l":19.18,"n":2725,"o":20.14,"t":"2025-01-02T05:00:00Z","v":123844,"vw":19.494225},{"c":19.98,"h":20.14,"l":18.58,"n":4109,"o":19.22,"t":"2025-01-03T05:00:00Z","v":178189,"vw":19.729527},{"c":19.26,"h":20.39,"l":19.23,"n":3177,"o":19.99,"t":"2025-01-06T05:00:00Z","v":166748,"vw":19.688236},{"c":18.93,"h":19.48,"l":18.63,"n":3150,"o":19.27,"t":"2025-01-07T05:00:00Z","v":176347,"vw":18.960616},{"c":18.74,"h":19.66,"l":18.47,"n":4080,"o":18.47,"t":"2025-01-08T05:00:00Z","v":204103,"vw":18.879638},{"c":18.25,"h":18.455,"l":17.935,"n":2728,"o":18.24,"t":"2025-01-10T05:00:00Z","v":199612,"vw":18.259487},{"c":17.72,"h":18.26,"l":17.21,"n":4670,"o":17.97,"t":"2025-01-13T05:00:00Z","v":409280,"vw":17.786988},{"c":17.84,"h":18.18,"l":17.6,"n":2862,"o":17.67,"t":"2025-01-14T05:00:00Z","v":138097,"vw":17.879403},{"c":17.44,"h":18.55,"l":17.38,"n":3482,"o":18.33,"t":"2025-01-15T05:00:00Z","v":543091,"vw":17.917139},{"c":17.89,"h":18.195,"l":17.5,"n":3611,"o":17.71,"t":"2025-01-16T05:00:00Z","v":314836,"vw":17.857519},{"c":17.39,"h":18.09,"l":17.1789,"n":2114,"o":17.9,"t":"2025-01-17T05:00:00Z","v":133985,"vw":17.481118},{"c":17.88,"h":18.1,"l":17.3,"n":3148,"o":17.3,"t":"2025-01-21T05:00:00Z","v":308324,"vw":17.889308},{"c":17.63,"h":17.98,"l":17.41,"n":2781,"o":17.65,"t":"2025-01-22T05:00:00Z","v":161574,"vw":17.649838},{"c":18.01,"h":18.33,"l":17.36,"n":3133,"o":17.36,"t":"2025-01-23T05:00:00Z","v":404634,"vw":17.979596},{"c":18.08,"h":19.29,"l":17.83,"n":5636,"o":17.83,"t":"2025-01-24T05:00:00Z","v":311587,"vw":18.430383},{"c":17.77,"h":18.6547,"l":17.67,"n":4680,"o":17.8,"t":"2025-01-27T05:00:00Z","v":315140,"vw":18.07785},{"c":17.36,"h":18.11,"l":17.1501,"n":3647,"o":17.91,"t":"2025-01-28T05:00:00Z","v":214557,"vw":17.589598},{"c":17.11,"h":17.4,"l":16.59,"n":3100,"o":17.11,"t":"2025-01-29T05:00:00Z","v":126928,"vw":16.982508},{"c":17.39,"h":17.94,"l":17.0571,"n":2649,"o":17.29,"t":"2025-01-30T05:00:00Z","v":129899,"vw":17.547399},{"c":17.03,"h":17.3,"l":16.6153,"n":2872,"o":17.2,"t":"2025-01-31T05:00:00Z","v":170119,"vw":17.026222},{"c":17.09,"h":17.43,"l":16.66,"n":3506,"o":16.69,"t":"2025-02-03T05:00:00Z","v":168231,"vw":17.049914},{"c":17.53,"h":17.585,"l":16.895,"n":2844,"o":17.02,"t":"2025-02-04T05:00:00Z","v":133498,"vw":17.391833},{"c":18.2,"h":18.69,"l":17.34,"n":3078,"o":17.57,"t":"2025-02-05T05:00:00Z","v":226614,"vw":18.213448},{"c":18.12,"h":18.58,"l":17.795,"n":3037,"o":18.58,"t":"2025-02-06T05:00:00Z","v":458473,"vw":18.119778},{"c":17.26,"h":18.2799,"l":17.2,"n":4040,"o":18.17,"t":"2025-02-07T05:00:00Z","v":168507,"vw":17.492718},{"c":17.52,"h":17.99,"l":17.2638,"n":3129,"o":17.39,"t":"2025-02-10T05:00:00Z","v":145865,"vw":17.591745},{"c":17.05,"h":17.62,"l":16.34,"n":2665,"o":16.34,"t":"2025-02-11T05:00:00Z","v":142423,"vw":17.083218},{"c":17.18,"h":17.53,"l":16.43,"n":4558,"o":16.58,"t":"2025-02-12T05:00:00Z","v":259919,"vw":17.013428},{"c":16.68,"h":17.26,"l":16.525,"n":2729,"o":17.22,"t":"2025-02-13T05:00:00Z","v":155563,"vw":16.743942},{"c":15.81,"h":17.06,"l":15.69,"n":3496,"o":16.7,"t":"2025-02-14T05:00:00Z","v":183726,"vw":16.00024},{"c":15.01,"h":17,"l":14.91,"n":3466,"o":15.8,"t":"2025-02-18T05:00:00Z","v":188331,"vw":15.302353},{"c":14.34,"h":15.525,"l":14.215,"n":2721,"o":15.06,"t":"2025-02-19T05:00:00Z","v":138796,"vw":14.518693},{"c":14.81,"h":15.195,"l":14.3,"n":4482,"o":14.3,"t":"2025-02-20T05:00:00Z","v":244558,"vw":14.731183},{"c":14.66,"h":14.96,"l":14.39,"n":3344,"o":14.96,"t":"2025-02-21T05:00:00Z","v":206669,"vw":14.636579},{"c":14.84,"h":15.17,"l":14.38,"n":3744,"o":14.82,"t":"2025-02-24T05:00:00Z","v":201177,"vw":14.790188},{"c":14.72,"h":14.995,"l":14.325,"n":3530,"o":14.98,"t":"2025-02-25T05:00:00Z","v":198720,"vw":14.577232},{"c":15.16,"h":15.3699,"l":14.6301,"n":3221,"o":14.7,"t":"2025-02-26T05:00:00Z","v":185818,"vw":15.112644},{"c":14.82,"h":15.38,"l":14.75,"n":3063,"o":15.14,"t":"2025-02-27T05:00:00Z","v":179124,"vw":15.073869},{"c":14.67,"h":14.73,"l":14.25,"n":2974,"o":14.58,"t":"2025-02-28T05:00:00Z","v":191441,"vw":14.616229},{"c":14.5,"h":14.75,"l":13.99,"n":5627,"o":14.68,"t":"2025-03-03T05:00:00Z","v":393567,"vw":14.411198},{"c":13.78,"h":14.69,"l":13.73,"n":4141,"o":14.33,"t":"2025-03-04T05:00:00Z","v":207111,"vw":13.973514},{"c":14.97,"h":15.25,"l":13.51,"n":5789,"o":13.72,"t":"2025-03-05T05:00:00Z","v":342960,"vw":14.782099},{"c":14.08,"h":15.1,"l":13.685,"n":4601,"o":14.74,"t":"2025-03-06T05:00:00Z","v":185252,"vw":14.058549},{"c":14.51,"h":14.56,"l":13.54,"n":3842,"o":14.07,"t":"2025-03-07T05:00:00Z","v":219733,"vw":14.258368},{"c":13.63,"h":14.3829,"l":13.4948,"n":4768,"o":14.36,"t":"2025-03-10T04:00:00Z","v":269750,"vw":13.733444},{"c":13.62,"h":13.915,"l":13.18,"n":5087,"o":13.64,"t":"2025-03-11T04:00:00Z","v":141288,"vw":13.481382},{"c":13.46,"h":13.815,"l":13.31,"n":3493,"o":13.67,"t":"2025-03-12T04:00:00Z","v":151204,"vw":13.48664},{"c":13.47,"h":13.72,"l":13.04,"n":4233,"o":13.61,"t":"2025-03-13T04:00:00Z","v":177447,"vw":13.403208},{"c":13.18,"h":14.09,"l":13.16,"n":4032,"o":13.53,"t":"2025-03-14T04:00:00Z","v":167793,"vw":13.418757},{"c":13.67,"h":14.0018,"l":13.1277,"n":3569,"o":13.34,"t":"2025-03-17T04:00:00Z","v":150654,"vw":13.640769},{"c":14.15,"h":14.62,"l":13.385,"n":3988,"o":13.56,"t":"2025-03-18T04:00:00Z","v":181551,"vw":13.95505},{"c":14.57,"h":14.88,"l":13.61,"n":4192,"o":14.19,"t":"2025-03-19T04:00:00Z","v":235737,"vw":14.488093},{"c":14.26,"h":14.755,"l":13.9,"n":3120,"o":14.32,"t":"2025-03-20T04:00:00Z","v":201151,"vw":14.328989},{"c":14.35,"h":14.74,"l":14.024,"n":3373,"o":14.2,"t":"2025-03-21T04:00:00Z","v":362368,"vw":14.366512},{"c":15.33,"h":15.55,"l":14.6035,"n":4373,"o":14.65,"t":"2025-03-24T04:00:00Z","v":442795,"vw":15.273049},{"c":14.82,"h":15.17,"l":14.61,"n":3581,"o":15.17,"t":"2025-03-25T04:00:00Z","v":193743,"vw":14.825768},{"c":14.83,"h":15.105,"l":14.48,"n":2105,"o":14.93,"t":"2025-03-26T04:00:00Z","v":146792,"vw":14.73108},{"c":15.1,"h":15.39,"l":14.56,"n":3249,"o":14.87,"t":"2025-03-27T04:00:00Z","v":166532,"vw":15.003846},{"c":14.3,"h":15,"l":13.94,"n":4872,"o":15,"t":"2025-03-28T04:00:00Z","v":249100,"vw":14.281478},{"c":14.81,"h":14.82,"l":13.5727,"n":4993,"o":13.76,"t":"2025-03-31T04:00:00Z","v":392339,"vw":14.504315},{"c":12.76,"h":14.55,"l":12.625,"n":7168,"o":14.48,"t":"2025-04-01T04:00:00Z","v":473480,"vw":13.537561},{"c":12.5,"h":12.945,"l":11.71,"n":5207,"o":12.54,"t":"2025-04-02T04:00:00Z","v":301264,"vw":12.277805},{"c":9.37,"h":12.28,"l":9.36,"n":7064,"o":12.28,"t":"2025-04-03T04:00:00Z","v":443609,"vw":10.251923},{"c":9.23,"h":9.71,"l":8.6572,"n":6920,"o":9.08,"t":"2025-04-04T04:00:00Z","v":433949,"vw":9.251572},{"c":9.04,"h":9.92,"l":8.16,"n":7616,"o":8.76,"t":"2025-04-07T04:00:00Z","v":544316,"vw":9.117561},{"c":8.39,"h":9.655,"l":8.195,"n":6491,"o":9.57,"t":"2025-04-08T04:00:00Z","v":405875,"vw":8.547268},{"c":9.14,"h":9.65,"l":8.0988,"n":6331,"o":8.17,"t":"2025-04-09T04:00:00Z","v":448251,"vw":9.026025},{"c":8.07,"h":9.28,"l":8,"n":4206,"o":9.12,"t":"2025-04-10T04:00:00Z","v":263205,"vw":8.22547},{"c":7.85,"h":8.1899,"l":7.66,"n":3989,"o":7.82,"t":"2025-04-11T04:00:00Z","v":239347,"vw":7.850504},{"c":7.86,"h":8.57,"l":7.78,"n":5436,"o":8.12,"t":"2025-04-14T04:00:00Z","v":407617,"vw":8.002625},{"c":8.09,"h":8.19,"l":7.7,"n":4171,"o":7.84,"t":"2025-04-15T04:00:00Z","v":280474,"vw":7.969692},{"c":8.4,"h":8.91,"l":8.24,"n":7468,"o":8.29,"t":"2025-04-16T04:00:00Z","v":760157,"vw":8.529485},{"c":8.16,"h":8.42,"l":8,"n":7169,"o":8.18,"t":"2025-04-17T04:00:00Z","v":796322,"vw":8.130128},{"c":7.12,"h":8.03,"l":7.02,"n":11183,"o":8.03,"t":"2025-04-21T04:00:00Z","v":930928,"vw":7.149345},{"c":7.16,"h":7.48,"l":6.945,"n":7189,"o":7.14,"t":"2025-04-22T04:00:00Z","v":541873,"vw":7.190116},{"c":7.14,"h":7.41,"l":6.958,"n":6422,"o":7.25,"t":"2025-04-23T04:00:00Z","v":456268,"vw":7.11687},{"c":7.8,"h":8.18,"l":7.17,"n":6085,"o":7.17,"t":"2025-04-24T04:00:00Z","v":448511,"vw":7.810874},{"c":7.71,"h":7.9,"l":7.4558,"n":5290,"o":7.69,"t":"2025-04-25T04:00:00Z","v":319789,"vw":7.676223},{"c":7.88,"h":8.28,"l":7.63,"n":4451,"o":7.73,"t":"2025-04-28T04:00:00Z","v":275891,"vw":7.979442},{"c":7.77,"h":8.06,"l":7.53,"n":5655,"o":7.81,"t":"2025-04-29T04:00:00Z","v":299153,"vw":7.853552},{"c":7.97,"h":8.04,"l":7.4,"n":5292,"o":7.4,"t":"2025-04-30T04:00:00Z","v":363420,"vw":7.813663},{"c":8.01,"h":8.3443,"l":7.83,"n":4385,"o":8.05,"t":"2025-05-01T04:00:00Z","v":257390,"vw":8.020375},{"c":7.99,"h":8.55,"l":7.9,"n":5619,"o":8.13,"t":"2025-05-02T04:00:00Z","v":361439,"vw":8.128936},{"c":8.17,"h":8.34,"l":7.7,"n":4307,"o":7.83,"t":"2025-05-05T04:00:00Z","v":281677,"vw":8.170045},{"c":8.01,"h":8.3,"l":7.99,"n":3711,"o":8.15,"t":"2025-05-06T04:00:00Z","v":184663,"vw":8.085142},{"c":7.89,"h":8.215,"l":7.87,"n":4674,"o":8.07,"t":"2025-05-07T04:00:00Z","v":228840,"vw":7.995156},{"c":8.27,"h":8.46,"l":7.8,"n":5073,"o":7.9,"t":"2025-05-08T04:00:00Z","v":280116,"vw":8.26136},{"c":8.31,"h":8.81,"l":8.1,"n":3436,"o":8.37,"t":"2025-05-09T04:00:00Z","v":173771,"vw":8.326772},{"c":9.11,"h":9.12,"l":8.52,"n":4465,"o":8.72,"t":"2025-05-12T04:00:00Z","v":264564,"vw":8.899892},{"c":8.74,"h":9.465,"l":8.7,"n":3512,"o":9.2,"t":"2025-05-13T04:00:00Z","v":205122,"vw":8.800485},{"c":8.38,"h":8.72,"l":8.26,"n":4271,"o":8.67,"t":"2025-05-14T04:00:00Z","v":171756,"vw":8.41734},{"c":8.7,"h":8.81,"l":8.0725,"n":5139,"o":8.35,"t":"2025-05-15T04:00:00Z","v":218184,"vw":8.531142},{"c":8.36,"h":8.9948,"l":8.315,"n":3524,"o":8.67,"t":"2025-05-16T04:00:00Z","v":153105,"vw":8.453803},{"c":8.18,"h":8.275,"l":7.87,"n":3555,"o":8.07,"t":"2025-05-19T04:00:00Z","v":161215,"vw":8.137486},{"c":8.01,"h":8.25,"l":7.88,"n":2514,"o":8.17,"t":"2025-05-20T04:00:00Z","v":108723,"vw":8.03001},{"c":7.5,"h":8.21,"l":7.48,"n":3043,"o":7.99,"t":"2025-05-21T04:00:00Z","v":141561,"vw":7.760379},{"c":7.47,"h":7.63,"l":7.345,"n":3933,"o":7.36,"t":"2025-05-22T04:00:00Z","v":230398,"vw":7.476146},{"c":7.45,"h":7.835,"l":7.14,"n":3053,"o":7.31,"t":"2025-05-23T04:00:00Z","v":162481,"vw":7.423139},{"c":7.16,"h":7.74,"l":7.03,"n":6601,"o":7.74,"t":"2025-05-27T04:00:00Z","v":412308,"vw":7.212129},{"c":7.13,"h":7.3679,"l":6.89,"n":5130,"o":7.16,"t":"2025-05-28T04:00:00Z","v":332833,"vw":7.087774},{"c":7.84,"h":8.19,"l":7.065,"n":6303,"o":7.16,"t":"2025-05-29T04:00:00Z","v":377231,"vw":7.719721},{"c":8.09,"h":8.24,"l":7.55,"n":5162,"o":7.79,"t":"2025-05-30T04:00:00Z","v":441748,"vw":8.002738},{"c":7.41,"h":8.04,"l":7.16,"n":7876,"o":7.94,"t":"2025-06-02T04:00:00Z","v":587920,"vw":7.390725},{"c":7.78,"h":7.84,"l":7.15,"n":8800,"o":7.51,"t":"2025-06-03T04:00:00Z","v":648184,"vw":7.60536},{"c":8.37,"h":8.7981,"l":6.92,"n":9897,"o":8.34,"t":"2025-06-04T04:00:00Z","v":782543,"vw":7.955388},{"c":6.97,"h":8.39,"l":6.8,"n":10373,"o":8.38,"t":"2025-06-05T04:00:00Z","v":933817,"vw":7.14007},{"c":7.17,"h":7.5,"l":6.85,"n":5052,"o":7,"t":"2025-06-06T04:00:00Z","v":363187,"vw":7.168147},{"c":7.67,"h":7.9499,"l":7.315,"n":7191,"o":7.47,"t":"2025-06-09T04:00:00Z","v":516618,"vw":7.640289},{"c":7.42,"h":7.5,"l":6.85,"n":5968,"o":7.13,"t":"2025-06-10T04:00:00Z","v":446357,"vw":7.299753},{"c":7.34,"h":7.56,"l":7.185,"n":10190,"o":7.51,"t":"2025-06-11T04:00:00Z","v":809083,"vw":7.317819},{"c":7.22,"h":7.49,"l":7.11,"n":5698,"o":7.36,"t":"2025-06-12T04:00:00Z","v":475504,"vw":7.244153},{"c":7.07,"h":7.2525,"l":7.01,"n":7658,"o":7.11,"t":"2025-06-13T04:00:00Z","v":553095,"vw":7.09344},{"c":7.13,"h":7.26,"l":6.9,"n":6553,"o":7.08,"t":"2025-06-16T04:00:00Z","v":476699,"vw":7.088169},{"c":6.67,"h":7.21,"l":6.64,"n":7901,"o":7.06,"t":"2025-06-17T04:00:00Z","v":719738,"vw":6.811992},{"c":6.8,"h":7.09,"l":6.51,"n":5544,"o":6.61,"t":"2025-06-18T04:00:00Z","v":488390,"vw":6.786313},{"c":6.82,"h":7,"l":6.7,"n":4956,"o":6.96,"t":"2025-06-20T04:00:00Z","v":493734,"vw":6.846347},{"c":7.09,"h":7.13,"l":6.66,"n":6222,"o":6.75,"t":"2025-06-23T04:00:00Z","v":473772,"vw":6.911664},{"c":7.25,"h":7.49,"l":7.0404,"n":5155,"o":7.2,"t":"2025-06-24T04:00:00Z","v":450217,"vw":7.29722},{"c":7.05,"h":7.2611,"l":6.96,"n":4585,"o":7.25,"t":"2025-06-25T04:00:00Z","v":263052,"vw":7.055788},{"c":7.06,"h":7.17,"l":6.9,"n":4107,"o":7.04,"t":"2025-06-26T04:00:00Z","v":284508,"vw":7.058658},{"c":7.02,"h":7.3,"l":6.94,"n":3839,"o":7.11,"t":"2025-06-27T04:00:00Z","v":890938,"vw":7.048512},{"c":7.77,"h":7.79,"l":7.09,"n":6748,"o":7.09,"t":"2025-06-30T04:00:00Z","v":526259,"vw":7.57674},{"c":7.86,"h":8.3,"l":7.5,"n":8302,"o":7.81,"t":"2025-07-01T04:00:00Z","v":726319,"vw":7.904758},{"c":6.915,"h":7.51,"l":6.5401,"n":12204,"o":6.56,"t":"2025-07-02T04:00:00Z","v":1185278,"vw":7.019162},{"c":6.92,"h":7.08,"l":6.75,"n":5276,"o":6.96,"t":"2025-07-03T04:00:00Z","v":492865,"vw":6.882807},{"c":6.63,"h":6.88,"l":6.56,"n":8536,"o":6.8,"t":"2025-07-07T04:00:00Z","v":758673,"vw":6.682213},{"c":6.86,"h":6.905,"l":6.49,"n":5815,"o":6.62,"t":"2025-07-08T04:00:00Z","v":488497,"vw":6.747414},{"c":7.02,"h":7.06,"l":6.805,"n":4009,"o":6.92,"t":"2025-07-09T04:00:00Z","v":266768,"vw":6.957177},{"c":7.17,"h":7.37,"l":6.94,"n":5071,"o":7.04,"t":"2025-07-10T04:00:00Z","v":572242,"vw":7.203523},{"c":7.4,"h":7.4263,"l":6.94,"n":5798,"o":7.09,"t":"2025-07-11T04:00:00Z","v":403909,"vw":7.243064},{"c":7.17,"h":7.515,"l":7.04,"n":4992,"o":7.04,"t":"2025-07-14T04:00:00Z","v":442584,"vw":7.296097},{"c":7.34,"h":7.54,"l":7.01,"n":6366,"o":7.24,"t":"2025-07-15T04:00:00Z","v":470554,"vw":7.362203},{"c":7.42,"h":7.565,"l":7,"n":7823,"o":7.36,"t":"2025-07-16T04:00:00Z","v":741182,"vw":7.366528},{"c":7.75,"h":7.83,"l":7.445,"n":7710,"o":7.5,"t":"2025-07-17T04:00:00Z","v":731302,"vw":7.701246},{"c":6.94,"h":7.95,"l":6.925,"n":8134,"o":7.83,"t":"2025-07-18T04:00:00Z","v":476560,"vw":7.124936},{"c":7.425,"h":7.56,"l":6.9878,"n":5880,"o":6.99,"t":"2025-07-21T04:00:00Z","v":605977,"vw":7.342695},{"c":7.38,"h":7.666,"l":7.1,"n":4864,"o":7.49,"t":"2025-07-22T04:00:00Z","v":379961,"vw":7.460704},{"c":8.65,"h":8.71,"l":7.27,"n":10366,"o":7.44,"t":"2025-07-23T04:00:00Z","v":979906,"vw":8.343277},{"c":8.7,"h":9,"l":8.5,"n":6946,"o":8.65,"t":"2025-07-24T04:00:00Z","v":603615,"vw":8.763306},{"c":8.57,"h":8.81,"l":8.33,"n":6805,"o":8.8,"t":"2025-07-25T04:00:00Z","v":408394,"vw":8.519966},{"c":8.47,"h":8.7,"l":8.41,"n":4398,"o":8.59,"t":"2025-07-28T04:00:00Z","v":267392,"vw":8.527456},{"c":7.86,"h":8.5,"l":7.77,"n":6017,"o":8.47,"t":"2025-07-29T04:00:00Z","v":383357,"vw":7.983585},{"c":7.41,"h":8.0673,"l":7.4,"n":7270,"o":7.9,"t":"2025-07-30T04:00:00Z","v":447525,"vw":7.56297},{"c":7.24,"h":7.511,"l":7.11,"n":7475,"o":7.33,"t":"2025-07-31T04:00:00Z","v":459063,"vw":7.249031},{"c":6.81,"h":7.23,"l":6.76,"n":8252,"o":7.14,"t":"2025-08-01T04:00:00Z","v":531050,"vw":6.881006},{"c":7.33,"h":7.34,"l":6.8,"n":5313,"o":6.82,"t":"2025-08-04T04:00:00Z","v":364605,"vw":7.156125},{"c":6.69,"h":7.37,"l":6.69,"n":7472,"o":7.37,"t":"2025-08-05T04:00:00Z","v":671791,"vw":6.806398},{"c":6.55,"h":6.73,"l":6.55,"n":5919,"o":6.66,"t":"2025-08-06T04:00:00Z","v":358688,"vw":6.611154},{"c":6.47,"h":6.7247,"l":6.32,"n":7423,"o":6.64,"t":"2025-08-07T04:00:00Z","v":422461,"vw":6.471896},{"c":6.33,"h":6.5983,"l":6.21,"n":7050,"o":6.5,"t":"2025-08-08T04:00:00Z","v":427695,"vw":6.358913},{"c":6.38,"h":6.58,"l":6.3,"n":8254,"o":6.41,"t":"2025-08-11T04:00:00Z","v":607433,"vw":6.402203},{"c":5.765,"h":6.205,"l":5.5501,"n":16895,"o":6.15,"t":"2025-08-12T04:00:00Z","v":1612092,"vw":5.764248},{"c":6.07,"h":6.55,"l":5.6501,"n":9530,"o":5.81,"t":"2025-08-13T04:00:00Z","v":793895,"vw":6.147851},{"c":6,"h":6.13,"l":5.68,"n":9163,"o":6.02,"t":"2025-08-14T04:00:00Z","v":618178,"vw":5.909},{"c":6.1,"h":6.15,"l":5.96,"n":7688,"o":5.985,"t":"2025-08-15T04:00:00Z","v":514960,"vw":6.053132},{"c":6.22,"h":6.305,"l":6.09,"n":5429,"o":6.09,"t":"2025-08-18T04:00:00Z","v":444188,"vw":6.218193},{"c":6.07,"h":6.26,"l":6,"n":7691,"o":6.26,"t":"2025-08-19T04:00:00Z","v":568413,"vw":6.077059},{"c":6.06,"h":6.165,"l":5.81,"n":7748,"o":6.06,"t":"2025-08-20T04:00:00Z","v":652824,"vw":6.025528},{"c":6.02,"h":6.115,"l":5.85,"n":5891,"o":6.115,"t":"2025-08-21T04:00:00Z","v":388186,"vw":5.976163},{"c":6.24,"h":6.426,"l":5.99,"n":11608,"o":5.99,"t":"2025-08-22T04:00:00Z","v":679086,"vw":6.264344},{"c":6.22,"h":6.29,"l":6.095,"n":6420,"o":6.18,"t":"2025-08-25T04:00:00Z","v":530773,"vw":6.215381},{"c":6.17,"h":6.2391,"l":6.07,"n":7645,"o":6.11,"t":"2025-08-26T04:00:00Z","v":732814,"vw":6.16028},{"c":6.08,"h":6.2,"l":6,"n":7117,"o":6.15,"t":"2025-08-27T04:00:00Z","v":535095,"vw":6.086422},{"c":5.87,"h":6.12,"l":5.785,"n":8064,"o":6.12,"t":"2025-08-28T04:00:00Z","v":845407,"vw":5.889939},{"c":5.9,"h":6.23,"l":5.7,"n":7488,"o":5.75,"t":"2025-08-29T04:00:00Z","v":771845,"vw":5.955265},{"c":5.64,"h":5.97,"l":5.6,"n":8617,"o":5.76,"t":"2025-09-02T04:00:00Z","v":697591,"vw":5.663769},{"c":5.53,"h":5.7,"l":5.39,"n":7222,"o":5.6,"t":"2025-09-03T04:00:00Z","v":683527,"vw":5.569241},{"c":5.65,"h":5.69,"l":5.42,"n":7808,"o":5.51,"t":"2025-09-04T04:00:00Z","v":472529,"vw":5.582981},{"c":5.64,"h":5.94,"l":5.5901,"n":7622,"o":5.67,"t":"2025-09-05T04:00:00Z","v":513025,"vw":5.674804},{"c":5.89,"h":5.9,"l":5.45,"n":9964,"o":5.59,"t":"2025-09-08T04:00:00Z","v":795729,"vw":5.703077},{"c":5.92,"h":5.95,"l":5.55,"n":8735,"o":5.89,"t":"2025-09-09T04:00:00Z","v":662172,"vw":5.802669},{"c":5.65,"h":5.94,"l":5.54,"n":8908,"o":5.94,"t":"2025-09-10T04:00:00Z","v":676349,"vw":5.650182},{"c":6,"h":6.02,"l":5.56,"n":8303,"o":5.67,"t":"2025-09-11T04:00:00Z","v":651364,"vw":5.848922},{"c":5.97,"h":6.13,"l":5.76,"n":7699,"o":6.03,"t":"2025-09-12T04:00:00Z","v":516981,"vw":5.919076},{"c":6.08,"h":6.53,"l":6.015,"n":11033,"o":6.13,"t":"2025-09-15T04:00:00Z","v":732301,"vw":6.219873},{"c":6.55,"h":6.7,"l":6.09,"n":10045,"o":6.22,"t":"2025-09-16T04:00:00Z","v":706045,"vw":6.439585},{"c":6.77,"h":6.99,"l":6.465,"n":11441,"o":6.53,"t":"2025-09-17T04:00:00Z","v":877282,"vw":6.751922},{"c":6.98,"h":7.15,"l":6.79,"n":11072,"o":6.83,"t":"2025-09-18T04:00:00Z","v":876409,"vw":6.994696},{"c":6.73,"h":7,"l":6.59,"n":9175,"o":6.98,"t":"2025-09-19T04:00:00Z","v":4725868,"vw":6.739811},{"c":6.86,"h":6.945,"l":6.325,"n":7922,"o":6.73,"t":"2025-09-22T04:00:00Z","v":508506,"vw":6.72709},{"c":6.54,"h":7,"l":6.44,"n":6448,"o":6.94,"t":"2025-09-23T04:00:00Z","v":533340,"vw":6.618182},{"c":6.11,"h":6.61,"l":5.91,"n":6438,"o":6.61,"t":"2025-09-24T04:00:00Z","v":563449,"vw":6.174523},{"c":5.75,"h":6.02,"l":5.62,"n":7345,"o":6,"t":"2025-09-25T04:00:00Z","v":736774,"vw":5.764301},{"c":5.68,"h":5.852,"l":5.57,"n":7709,"o":5.7,"t":"2025-09-26T04:00:00Z","v":656618,"vw":5.678935},{"c":6,"h":6.205,"l":5.56,"n":8581,"o":5.71,"t":"2025-09-29T04:00:00Z","v":757458,"vw":5.914177},{"c":5.81,"h":6.005,"l":5.575,"n":8741,"o":5.94,"t":"2025-09-30T04:00:00Z","v":747221,"vw":5.707596},{"c":5.56,"h":5.84,"l":5.56,"n":7287,"o":5.73,"t":"2025-10-01T04:00:00Z","v":627775,"vw":5.644564},{"c":5.56,"h":5.6724,"l":5.51,"n":5450,"o":5.53,"t":"2025-10-02T04:00:00Z","v":468822,"vw":5.58085},{"c":5.72,"h":5.89,"l":5.645,"n":5815,"o":5.66,"t":"2025-10-03T04:00:00Z","v":463000,"vw":5.741437},{"c":6.05,"h":6.11,"l":5.57,"n":6777,"o":5.75,"t":"2025-10-06T04:00:00Z","v":628823,"vw":5.957511},{"c":6,"h":6.16,"l":5.6391,"n":8061,"o":6.09,"t":"2025-10-07T04:00:00Z","v":620793,"vw":5.887353},{"c":5.89,"h":6.16,"l":5.87,"n":6399,"o":6.03,"t":"2025-10-08T04:00:00Z","v":448303,"vw":5.983927},{"c":5.99,"h":6.08,"l":5.81,"n":7915,"o":5.9,"t":"2025-10-09T04:00:00Z","v":487411,"vw":5.957364},{"c":5.55,"h":6.07,"l":5.54,"n":7903,"o":6.01,"t":"2025-10-10T04:00:00Z","v":500710,"vw":5.652919},{"c":5.55,"h":5.77,"l":5.5,"n":5942,"o":5.63,"t":"2025-10-13T04:00:00Z","v":401180,"vw":5.646384},{"c":5.51,"h":5.615,"l":5.41,"n":5748,"o":5.61,"t":"2025-10-14T04:00:00Z","v":420597,"vw":5.517372},{"c":5.5,"h":5.75,"l":5.405,"n":5718,"o":5.64,"t":"2025-10-15T04:00:00Z","v":400499,"vw":5.520323},{"c":5.42,"h":5.665,"l":5.42,"n":5659,"o":5.59,"t":"2025-10-16T04:00:00Z","v":423477,"vw":5.491756},{"c":5.33,"h":5.56,"l":5.315,"n":6665,"o":5.39,"t":"2025-10-17T04:00:00Z","v":463323,"vw":5.37828},{"c":5.55,"h":5.645,"l":5.35,"n":6013,"o":5.37,"t":"2025-10-20T04:00:00Z","v":316427,"vw":5.53228},{"c":5.86,"h":5.9,"l":5.53,"n":5808,"o":5.53,"t":"2025-10-21T04:00:00Z","v":329562,"vw":5.816757},{"c":5.6,"h":5.91,"l":5.515,"n":6914,"o":5.85,"t":"2025-10-22T04:00:00Z","v":385006,"vw":5.615438},{"c":5.82,"h":5.915,"l":5.575,"n":5341,"o":5.63,"t":"2025-10-23T04:00:00Z","v":277367,"vw":5.792393},{"c":5.96,"h":6.07,"l":5.875,"n":6244,"o":5.91,"t":"2025-10-24T04:00:00Z","v":342071,"vw":5.950923},{"c":6.07,"h":6.12,"l":5.85,"n":6604,"o":6.03,"t":"2025-10-27T04:00:00Z","v":412538,"vw":5.993257},{"c":5.89,"h":6.095,"l":5.88,"n":5020,"o":6.05,"t":"2025-10-28T04:00:00Z","v":217974,"vw":5.945373},{"c":5.52,"h":6.2,"l":5.4362,"n":4781,"o":5.88,"t":"2025-10-29T04:00:00Z","v":320363,"vw":5.575567},{"c":5.5,"h":5.66,"l":5.415,"n":5218,"o":5.46,"t":"2025-10-30T04:00:00Z","v":266710,"vw":5.560783},{"c":5.49,"h":5.65,"l":5.42,"n":5153,"o":5.53,"t":"2025-10-31T04:00:00Z","v":391408,"vw":5.494883},{"c":5.31,"h":5.53,"l":5.245,"n":5804,"o":5.46,"t":"2025-11-03T05:00:00Z","v":391033,"vw":5.349843},{"c":5.16,"h":5.32,"l":5.145,"n":7422,"o":5.23,"t":"2025-11-04T05:00:00Z","v":468085,"vw":5.214836},{"c":5.3,"h":5.4,"l":5.17,"n":4291,"o":5.17,"t":"2025-11-05T05:00:00Z","v":291027,"vw":5.290687},{"c":4.94,"h":5.29,"l":4.93,"n":9179,"o":5.27,"t":"2025-11-06T05:00:00Z","v":638802,"vw":5.02829},{"c":4.77,"h":4.905,"l":4.63,"n":10151,"o":4.89,"t":"2025-11-07T05:00:00Z","v":1064427,"vw":4.737193},{"c":5.21,"h":5.25,"l":4.81,"n":8753,"o":4.92,"t":"2025-11-10T05:00:00Z","v":521932,"vw":5.058904},{"c":5.11,"h":5.86,"l":4.865,"n":8747,"o":5.68,"t":"2025-11-11T05:00:00Z","v":803659,"vw":5.133544},{"c":5.14,"h":5.3,"l":4.9101,"n":7164,"o":5.13,"t":"2025-11-12T05:00:00Z","v":556919,"vw":5.157416},{"c":5.12,"h":5.195,"l":4.99,"n":7218,"o":5.05,"t":"2025-11-13T05:00:00Z","v":504745,"vw":5.079159},{"c":5.16,"h":5.16,"l":4.85,"n":8630,"o":5.03,"t":"2025-11-14T05:00:00Z","v":473304,"vw":5.025223},{"c":5.01,"h":5.16,"l":4.965,"n":6241,"o":5.15,"t":"2025-11-17T05:00:00Z","v":375042,"vw":5.019971},{"c":4.89,"h":5.11,"l":4.85,"n":5920,"o":5,"t":"2025-11-18T05:00:00Z","v":557560,"vw":4.951954},{"c":4.91,"h":4.97,"l":4.77,"n":6192,"o":4.89,"t":"2025-11-19T05:00:00Z","v":414171,"vw":4.913889},{"c":4.81,"h":5.07,"l":4.795,"n":7049,"o":5,"t":"2025-11-20T05:00:00Z","v":409130,"vw":4.89022},{"c":4.89,"h":4.98,"l":4.76,"n":5405,"o":4.79,"t":"2025-11-21T05:00:00Z","v":332950,"vw":4.870539},{"c":4.89,"h":5.01,"l":4.65,"n":6398,"o":4.91,"t":"2025-11-24T05:00:00Z","v":1105054,"vw":4.889876},{"c":5.18,"h":5.22,"l":4.8,"n":5277,"o":4.92,"t":"2025-11-25T05:00:00Z","v":383731,"vw":5.126294},{"c":5.13,"h":5.195,"l":5,"n":4426,"o":5.18,"t":"2025-11-26T05:00:00Z","v":263547,"vw":5.107733},{"c":5.23,"h":5.42,"l":5.1,"n":3311,"o":5.13,"t":"2025-11-28T05:00:00Z","v":208157,"vw":5.249152},{"c":5.08,"h":5.36,"l":5.075,"n":3697,"o":5.15,"t":"2025-12-01T05:00:00Z","v":268274,"vw":5.169414},{"c":5.235,"h":5.32,"l":4.7102,"n":4989,"o":5.08,"t":"2025-12-02T05:00:00Z","v":351916,"vw":5.200404},{"c":5.34,"h":5.4,"l":5.11,"n":6281,"o":5.23,"t":"2025-12-03T05:00:00Z","v":296570,"vw":5.28397},{"c":5.39,"h":5.43,"l":5.245,"n":3899,"o":5.33,"t":"2025-12-04T05:00:00Z","v":250374,"vw":5.35974},{"c":5.39,"h":5.58,"l":5.26,"n":3948,"o":5.39,"t":"2025-12-05T05:00:00Z","v":253000,"vw":5.442327},{"c":5.22,"h":5.545,"l":5.14,"n":5031,"o":5.45,"t":"2025-12-08T05:00:00Z","v":275302,"vw":5.280264},{"c":5.14,"h":5.29,"l":5.05,"n":4587,"o":5.2,"t":"2025-12-09T05:00:00Z","v":266201,"vw":5.133164},{"c":5.34,"h":5.59,"l":5.1,"n":6574,"o":5.12,"t":"2025-12-10T05:00:00Z","v":349344,"vw":5.288316},{"c":5.82,"h":5.855,"l":5.27,"n":7275,"o":5.27,"t":"2025-12-11T05:00:00Z","v":509717,"vw":5.630591},{"c":5.52,"h":5.98,"l":5.42,"n":5826,"o":5.85,"t":"2025-12-12T05:00:00Z","v":346000,"vw":5.664133},{"c":5.2,"h":5.68,"l":5.15,"n":4578,"o":5.56,"t":"2025-12-15T05:00:00Z","v":335368,"vw":5.254096},{"c":5.32,"h":5.36,"l":5.13,"n":4652,"o":5.16,"t":"2025-12-16T05:00:00Z","v":298465,"vw":5.281869},{"c":5.31,"h":5.44,"l":5.25,"n":3713,"o":5.35,"t":"2025-12-17T05:00:00Z","v":252631,"vw":5.325014},{"c":5.56,"h":5.57,"l":5.35,"n":4232,"o":5.4,"t":"2025-12-18T05:00:00Z","v":271550,"vw":5.49317},{"c":5.56,"h":5.82,"l":5.54,"n":5346,"o":5.54,"t":"2025-12-19T05:00:00Z","v":636952,"vw":5.602657},{"c":5.28,"h":5.61,"l":5.25,"n":5110,"o":5.46,"t":"2025-12-22T05:00:00Z","v":409760,"vw":5.371094},{"c":5.37,"h":5.41,"l":4.92,"n":5611,"o":5.2,"t":"2025-12-23T05:00:00Z","v":502695,"vw":5.213383},{"c":5.19,"h":5.35,"l":5.14,"n":2128,"o":5.35,"t":"2025-12-24T05:00:00Z","v":116823,"vw":5.206914},{"c":5.2,"h":5.25,"l":5.08,"n":2912,"o":5.2,"t":"2025-12-26T05:00:00Z","v":252507,"vw":5.184292},{"c":5.17,"h":5.24,"l":5.061,"n":4967,"o":5.15,"t":"2025-12-29T05:00:00Z","v":479374,"vw":5.166676},{"c":5.36,"h":5.39,"l":5.15,"n":5668,"o":5.2,"t":"2025-12-30T05:00:00Z","v":546472,"vw":5.286876},{"c":5.4,"h":5.41,"l":5.065,"n":5415,"o":5.4,"t":"2025-12-31T05:00:00Z","v":460787,"vw":5.297169},{"c":5.17,"h":5.53,"l":5.12,"n":5883,"o":5.53,"t":"2026-01-02T05:00:00Z","v":494923,"vw":5.264804},{"c":5.4,"h":5.45,"l":5.19,"n":4369,"o":5.19,"t":"2026-01-05T05:00:00Z","v":357182,"vw":5.376844},{"c":5.52,"h":5.55,"l":5.33,"n":4254,"o":5.39,"t":"2026-01-06T05:00:00Z","v":275455,"vw":5.484857},{"c":5.41,"h":5.515,"l":5.405,"n":3241,"o":5.49,"t":"2026-01-07T05:00:00Z","v":163267,"vw":5.442095},{"c":5.44,"h":5.5,"l":5.315,"n":3249,"o":5.39,"t":"2026-01-08T05:00:00Z","v":164100,"vw":5.445567},{"c":5.41,"h":5.49,"l":5.34,"n":3779,"o":5.47,"t":"2026-01-09T05:00:00Z","v":195359,"vw":5.41312},{"c":5.37,"h":5.45,"l":5.22,"n":4180,"o":5.39,"t":"2026-01-12T05:00:00Z","v":254968,"vw":5.339096},{"c":5.09,"h":5.395,"l":5.01,"n":4915,"o":5.38,"t":"2026-01-13T05:00:00Z","v":302542,"vw":5.096468},{"c":5.18,"h":5.205,"l":4.9376,"n":4801,"o":5.09,"t":"2026-01-14T05:00:00Z","v":271087,"vw":5.137684},{"c":5.25,"h":5.34,"l":5.06,"n":5133,"o":5.23,"t":"2026-01-15T05:00:00Z","v":340923,"vw":5.241005},{"c":5.22,"h":5.27,"l":5.1,"n":4507,"o":5.27,"t":"2026-01-16T05:00:00Z","v":332041,"vw":5.202186},{"c":5.34,"h":5.59,"l":5.02,"n":5534,"o":5.02,"t":"2026-01-20T05:00:00Z","v":370020,"vw":5.397854},{"c":5.33,"h":5.55,"l":5.21,"n":4963,"o":5.21,"t":"2026-01-21T05:00:00Z","v":302202,"vw":5.397659},{"c":5.65,"h":5.72,"l":5.39,"n":5206,"o":5.42,"t":"2026-01-22T05:00:00Z","v":357799,"vw":5.606283},{"c":5.47,"h":5.89,"l":5.46,"n":5305,"o":5.65,"t":"2026-01-23T05:00:00Z","v":304583,"vw":5.634614},{"c":5.5,"h":5.68,"l":5.301,"n":5939,"o":5.45,"t":"2026-01-26T05:00:00Z","v":340623,"vw":5.530432},{"c":5.37,"h":5.6716,"l":5.11,"n":5120,"o":5.5,"t":"2026-01-27T05:00:00Z","v":316420,"vw":5.39411},{"c":5.4,"h":5.52,"l":5.26,"n":6720,"o":5.44,"t":"2026-01-28T05:00:00Z","v":433670,"vw":5.41964},{"c":5.34,"h":5.405,"l":5.25,"n":5306,"o":5.4,"t":"2026-01-29T05:00:00Z","v":293606,"vw":5.316943},{"c":5.24,"h":5.34,"l":5.1161,"n":5372,"o":5.26,"t":"2026-01-30T05:00:00Z","v":367855,"vw":5.257132},{"c":5.26,"h":5.33,"l":5.15,"n":5099,"o":5.23,"t":"2026-02-02T05:00:00Z","v":321883,"vw":5.253367},{"c":5.24,"h":5.35,"l":5.16,"n":10153,"o":5.26,"t":"2026-02-03T05:00:00Z","v":703087,"vw":5.214621},{"c":5.17,"h":5.275,"l":5.14,"n":7889,"o":5.22,"t":"2026-02-04T05:00:00Z","v":463813,"vw":5.19007},{"c":5.16,"h":5.19,"l":5.03,"n":10050,"o":5.12,"t":"2026-02-05T05:00:00Z","v":741179,"vw":5.137123},{"c":5.18,"h":5.25,"l":5.145,"n":4879,"o":5.22,"t":"2026-02-06T05:00:00Z","v":496254,"vw":5.184194},{"c":5.17,"h":5.2599,"l":5.145,"n":4332,"o":5.19,"t":"2026-02-09T05:00:00Z","v":242728,"vw":5.193976},{"c":5.23,"h":5.35,"l":5.16,"n":5693,"o":5.19,"t":"2026-02-10T05:00:00Z","v":445679,"vw":5.228133},{"c":5.22,"h":5.34,"l":5.12,"n":7193,"o":5.26,"t":"2026-02-11T05:00:00Z","v":409710,"vw":5.193628},{"c":5.16,"h":5.31,"l":5.05,"n":12669,"o":5.25,"t":"2026-02-12T05:00:00Z","v":868258,"vw":5.143776},{"c":5.02,"h":5.19,"l":4.995,"n":7859,"o":5.16,"t":"2026-02-13T05:00:00Z","v":459814,"vw":5.055771},{"c":5,"h":5.05,"l":4.91,"n":10013,"o":5,"t":"2026-02-17T05:00:00Z","v":791377,"vw":4.980164},{"c":4.9,"h":5.085,"l":4.83,"n":7893,"o":5,"t":"2026-02-18T05:00:00Z","v":468674,"vw":4.93542},{"c":4.81,"h":4.92,"l":4.777,"n":6897,"o":4.82,"t":"2026-02-19T05:00:00Z","v":401076,"vw":4.821337},{"c":4.77,"h":4.96,"l":4.76,"n":7327,"o":4.8,"t":"2026-02-20T05:00:00Z","v":449594,"vw":4.800552},{"c":4.36,"h":4.74,"l":4.33,"n":13468,"o":4.72,"t":"2026-02-23T05:00:00Z","v":854710,"vw":4.436765},{"c":3.575,"h":4.45,"l":3.445,"n":11415,"o":4.38,"t":"2026-02-24T05:00:00Z","v":801260,"vw":3.797909},{"c":3.48,"h":3.605,"l":3.41,"n":7744,"o":3.59,"t":"2026-02-25T05:00:00Z","v":524004,"vw":3.480995},{"c":3.52,"h":3.55,"l":3.43,"n":8553,"o":3.47,"t":"2026-02-26T05:00:00Z","v":576812,"vw":3.499398},{"c":3.51,"h":3.585,"l":3.44,"n":6838,"o":3.45,"t":"2026-02-27T05:00:00Z","v":650208,"vw":3.499745},{"c":3.58,"h":3.6,"l":3.44,"n":5831,"o":3.44,"t":"2026-03-02T05:00:00Z","v":447892,"vw":3.531723},{"c":3.72,"h":3.845,"l":3.495,"n":7861,"o":3.5,"t":"2026-03-03T05:00:00Z","v":646957,"vw":3.719187},{"c":3.72,"h":3.83,"l":3.69,"n":5651,"o":3.75,"t":"2026-03-04T05:00:00Z","v":377884,"vw":3.732916},{"c":3.7,"h":3.93,"l":3.6232,"n":6895,"o":3.72,"t":"2026-03-05T05:00:00Z","v":459443,"vw":3.766644},{"c":3.84,"h":3.85,"l":3.5218,"n":6962,"o":3.63,"t":"2026-03-06T05:00:00Z","v":582937,"vw":3.708944},{"c":3.72,"h":3.835,"l":3.65,"n":7061,"o":3.82,"t":"2026-03-09T04:00:00Z","v":403064,"vw":3.73411},{"c":3.58,"h":3.71,"l":3.434,"n":6979,"o":3.7,"t":"2026-03-10T04:00:00Z","v":769076,"vw":3.542696},{"c":3.89,"h":3.92,"l":3.535,"n":5533,"o":3.56,"t":"2026-03-11T04:00:00Z","v":496052,"vw":3.748465},{"c":4.2,"h":4.84,"l":3.9,"n":13396,"o":4.06,"t":"2026-03-12T04:00:00Z","v":1078044,"vw":4.479615},{"c":3.97,"h":4.44,"l":3.74,"n":10954,"o":4.19,"t":"2026-03-13T04:00:00Z","v":641333,"vw":3.955897},{"c":3.69,"h":4,"l":3.62,"n":7661,"o":4,"t":"2026-03-16T04:00:00Z","v":401425,"vw":3.732558},{"c":3.8,"h":3.88,"l":3.7,"n":4989,"o":3.7,"t":"2026-03-17T04:00:00Z","v":403623,"vw":3.786689},{"c":3.8,"h":3.86,"l":3.63,"n":4825,"o":3.75,"t":"2026-03-18T04:00:00Z","v":474441,"vw":3.79507},{"c":3.85,"h":3.91,"l":3.7,"n":4518,"o":3.76,"t":"2026-03-19T04:00:00Z","v":264375,"vw":3.834759},{"c":3.79,"h":3.86,"l":3.745,"n":4273,"o":3.84,"t":"2026-03-20T04:00:00Z","v":382403,"vw":3.793357},{"c":3.94,"h":3.995,"l":3.76,"n":5566,"o":3.87,"t":"2026-03-23T04:00:00Z","v":346766,"vw":3.91549},{"c":3.71,"h":3.94,"l":3.6608,"n":5716,"o":3.94,"t":"2026-03-24T04:00:00Z","v":285642,"vw":3.728559},{"c":3.81,"h":3.81,"l":3.661,"n":4435,"o":3.73,"t":"2026-03-25T04:00:00Z","v":238495,"vw":3.73955},{"c":3.97,"h":4.02,"l":3.71,"n":5368,"o":3.77,"t":"2026-03-26T04:00:00Z","v":253800,"vw":3.953181},{"c":3.72,"h":3.95,"l":3.71,"n":4701,"o":3.91,"t":"2026-03-27T04:00:00Z","v":204908,"vw":3.771757},{"c":3.91,"h":3.93,"l":3.625,"n":5665,"o":3.72,"t":"2026-03-30T04:00:00Z","v":256748,"vw":3.87418},{"c":3.88,"h":4.01,"l":3.805,"n":4427,"o":3.97,"t":"2026-03-31T04:00:00Z","v":314713,"vw":3.891417},{"c":3.87,"h":3.97,"l":3.68,"n":4322,"o":3.88,"t":"2026-04-01T04:00:00Z","v":181699,"vw":3.860976},{"c":4.12,"h":4.125,"l":3.7,"n":3822,"o":3.82,"t":"2026-04-02T04:00:00Z","v":219637,"vw":4.013354},{"c":4.54,"h":4.65,"l":4.105,"n":5364,"o":4.12,"t":"2026-04-06T04:00:00Z","v":360119,"vw":4.482074},{"c":4.35,"h":4.56,"l":4.28,"n":4536,"o":4.49,"t":"2026-04-07T04:00:00Z","v":308436,"vw":4.405344},{"c":4.31,"h":4.46,"l":4.18,"n":5853,"o":4.45,"t":"2026-04-08T04:00:00Z","v":336874,"vw":4.298434},{"c":3.67,"h":4.31,"l":3.615,"n":8033,"o":4.31,"t":"2026-04-09T04:00:00Z","v":709758,"vw":3.747037},{"c":3.675,"h":3.745,"l":3.605,"n":5047,"o":3.69,"t":"2026-04-10T04:00:00Z","v":308570,"vw":3.680052},{"c":3.96,"h":4.04,"l":3.62,"n":6169,"o":3.65,"t":"2026-04-13T04:00:00Z","v":573588,"vw":3.893852},{"c":4.02,"h":4.07,"l":3.875,"n":3848,"o":3.95,"t":"2026-04-14T04:00:00Z","v":295394,"vw":3.995644},{"c":4.15,"h":4.27,"l":4.05,"n":5385,"o":4.05,"t":"2026-04-15T04:00:00Z","v":280435,"vw":4.171635},{"c":4.22,"h":4.285,"l":4.105,"n":3503,"o":4.115,"t":"2026-04-16T04:00:00Z","v":221857,"vw":4.217909},{"c":4.58,"h":4.595,"l":4.25,"n":7511,"o":4.29,"t":"2026-04-17T04:00:00Z","v":548261,"vw":4.469622},{"c":4.87,"h":4.92,"l":4.56,"n":11147,"o":4.56,"t":"2026-04-20T04:00:00Z","v":1319807,"vw":4.783308},{"c":5.15,"h":5.425,"l":4.8625,"n":11789,"o":4.9,"t":"2026-04-21T04:00:00Z","v":1064594,"vw":5.172544},{"c":5.37,"h":5.38,"l":5.12,"n":7616,"o":5.21,"t":"2026-04-22T04:00:00Z","v":502935,"vw":5.261911},{"c":5.24,"h":5.585,"l":5.0622,"n":14342,"o":5.4,"t":"2026-04-23T04:00:00Z","v":885056,"vw":5.221495},{"c":5.65,"h":5.745,"l":5.27,"n":9389,"o":5.27,"t":"2026-04-24T04:00:00Z","v":548966,"vw":5.619313},{"c":5.65,"h":5.9401,"l":5.605,"n":8041,"o":5.65,"t":"2026-04-27T04:00:00Z","v":485202,"vw":5.732199},{"c":5.85,"h":5.95,"l":5.67,"n":6886,"o":5.68,"t":"2026-04-28T04:00:00Z","v":368282,"vw":5.853561},{"c":5.66,"h":5.84,"l":5.5,"n":8976,"o":5.84,"t":"2026-04-29T04:00:00Z","v":554393,"vw":5.619645},{"c":5.74,"h":5.845,"l":5.492,"n":5628,"o":5.63,"t":"2026-04-30T04:00:00Z","v":302351,"vw":5.725066},{"c":5.76,"h":5.89,"l":5.665,"n":6143,"o":5.78,"t":"2026-05-01T04:00:00Z","v":398939,"vw":5.75723},{"c":5.92,"h":6.2,"l":5.75,"n":11851,"o":5.77,"t":"2026-05-04T04:00:00Z","v":849460,"vw":5.967122},{"c":5.99,"h":6.08,"l":5.69,"n":6685,"o":5.93,"t":"2026-05-05T04:00:00Z","v":393163,"vw":5.933254},{"c":5.95,"h":6.01,"l":5.74,"n":6134,"o":6.01,"t":"2026-05-06T04:00:00Z","v":370846,"vw":5.906478},{"c":6.47,"h":6.7,"l":5.945,"n":12521,"o":6.01,"t":"2026-05-07T04:00:00Z","v":1028893,"vw":6.445479},{"c":6.1,"h":6.51,"l":5.23,"n":19739,"o":6.01,"t":"2026-05-08T04:00:00Z","v":1341041,"vw":6.033196},{"c":5.795,"h":6.3,"l":5.63,"n":10551,"o":6.07,"t":"2026-05-11T04:00:00Z","v":854495,"vw":5.789937},{"c":5.02,"h":5.8,"l":4.91,"n":15950,"o":5.72,"t":"2026-05-12T04:00:00Z","v":1429736,"vw":5.095143},{"c":5.495,"h":5.59,"l":4.935,"n":11296,"o":5.01,"t":"2026-05-13T04:00:00Z","v":684639,"vw":5.444734},{"c":4.935,"h":5.5,"l":4.93,"n":15781,"o":5.5,"t":"2026-05-14T04:00:00Z","v":1028100,"vw":5.209431},{"c":5.19,"h":5.32,"l":4.615,"n":12498,"o":4.83,"t":"2026-05-15T04:00:00Z","v":944758,"vw":5.111855},{"c":4.625,"h":5.15,"l":4.605,"n":8015,"o":5.15,"t":"2026-05-18T04:00:00Z","v":493311,"vw":4.801091},{"c":4.945,"h":5.04,"l":4.559,"n":8755,"o":4.6,"t":"2026-05-19T04:00:00Z","v":516334,"vw":4.890085},{"c":4.83,"h":5.09,"l":4.815,"n":7370,"o":4.88,"t":"2026-05-20T04:00:00Z","v":454202,"vw":4.906805},{"c":4.59,"h":4.8001,"l":4.475,"n":8246,"o":4.8,"t":"2026-05-21T04:00:00Z","v":556350,"vw":4.61072},{"c":4.82,"h":4.85,"l":4.56,"n":5051,"o":4.61,"t":"2026-05-22T04:00:00Z","v":297004,"vw":4.790431},{"c":4.72,"h":5.02,"l":4.685,"n":4887,"o":4.8,"t":"2026-05-26T04:00:00Z","v":267792,"vw":4.79963},{"c":4.61,"h":4.95,"l":4.59,"n":6079,"o":4.59,"t":"2026-05-27T04:00:00Z","v":344823,"vw":4.669508},{"c":4.48,"h":4.65,"l":4.45,"n":7589,"o":4.6,"t":"2026-05-28T04:00:00Z","v":297679,"vw":4.528862},{"c":4.59,"h":4.81,"l":4.47,"n":5935,"o":4.5,"t":"2026-05-29T04:00:00Z","v":357497,"vw":4.622311},{"c":4.78,"h":4.89,"l":4.565,"n":7054,"o":4.59,"t":"2026-06-01T04:00:00Z","v":363373,"vw":4.802309},{"c":4.76,"h":4.83,"l":4.58,"n":7648,"o":4.7,"t":"2026-06-02T04:00:00Z","v":423612,"vw":4.754491},{"c":4.16,"h":4.72,"l":4.15,"n":6768,"o":4.71,"t":"2026-06-03T04:00:00Z","v":404853,"vw":4.321027},{"c":4.23,"h":4.425,"l":4.18,"n":3921,"o":4.33,"t":"2026-06-04T04:00:00Z","v":274193,"vw":4.270584},{"c":3.87,"h":4.22,"l":3.835,"n":5298,"o":4.22,"t":"2026-06-05T04:00:00Z","v":277953,"vw":3.939704},{"c":3.86,"h":3.975,"l":3.82,"n":5672,"o":3.825,"t":"2026-06-08T04:00:00Z","v":289705,"vw":3.898315},{"c":3.71,"h":3.955,"l":3.65,"n":5141,"o":3.84,"t":"2026-06-09T04:00:00Z","v":301553,"vw":3.730161},{"c":3.73,"h":3.85,"l":3.655,"n":7412,"o":3.69,"t":"2026-06-10T04:00:00Z","v":435323,"vw":3.740733},{"c":3.66,"h":3.75,"l":3.56,"n":7846,"o":3.72,"t":"2026-06-11T04:00:00Z","v":604553,"vw":3.617877},{"c":3.62,"h":3.75,"l":3.56,"n":5189,"o":3.75,"t":"2026-06-12T04:00:00Z","v":321085,"vw":3.618704},{"c":3.65,"h":3.74,"l":3.595,"n":6903,"o":3.72,"t":"2026-06-15T04:00:00Z","v":492235,"vw":3.666433},{"c":3.68,"h":3.77,"l":3.565,"n":4222,"o":3.77,"t":"2026-06-16T04:00:00Z","v":320921,"vw":3.63372},{"c":3.57,"h":3.72,"l":3.515,"n":5961,"o":3.69,"t":"2026-06-17T04:00:00Z","v":361819,"vw":3.606805},{"c":3.6,"h":3.64,"l":3.51,"n":8236,"o":3.6,"t":"2026-06-18T04:00:00Z","v":774120,"vw":3.597481},{"c":3.58,"h":3.655,"l":3.53,"n":7221,"o":3.6,"t":"2026-06-22T04:00:00Z","v":557353,"vw":3.580136},{"c":3.59,"h":3.66,"l":3.54,"n":3231,"o":3.54,"t":"2026-06-23T04:00:00Z","v":229622,"vw":3.590357},{"c":3.7,"h":3.725,"l":3.56,"n":5764,"o":3.58,"t":"2026-06-24T04:00:00Z","v":520676,"vw":3.65303},{"c":3.68,"h":3.75,"l":3.62,"n":4771,"o":3.67,"t":"2026-06-25T04:00:00Z","v":336959,"vw":3.687735},{"c":3.76,"h":3.91,"l":3.66,"n":5819,"o":3.66,"t":"2026-06-26T04:00:00Z","v":1001690,"vw":3.784269},{"c":3.92,"h":4.01,"l":3.79,"n":8008,"o":3.79,"t":"2026-06-29T04:00:00Z","v":541725,"vw":3.924428},{"c":3.6,"h":3.92,"l":3.56,"n":6853,"o":3.92,"t":"2026-06-30T04:00:00Z","v":594497,"vw":3.616634},{"c":4.07,"h":4.14,"l":3.62,"n":7517,"o":3.62,"t":"2026-07-01T04:00:00Z","v":486886,"vw":3.979029},{"c":4.02,"h":4.23,"l":4,"n":4820,"o":4.09,"t":"2026-07-02T04:00:00Z","v":318716,"vw":4.088776},{"c":4.06,"h":4.17,"l":3.93,"n":3490,"o":4,"t":"2026-07-06T04:00:00Z","v":269276,"vw":4.071927},{"c":3.85,"h":4.12,"l":3.76,"n":4939,"o":4.05,"t":"2026-07-07T04:00:00Z","v":264783,"vw":3.865947},{"c":3.77,"h":3.865,"l":3.72,"n":4747,"o":3.82,"t":"2026-07-08T04:00:00Z","v":259697,"vw":3.768109},{"c":3.77,"h":3.826,"l":3.67,"n":3517,"o":3.76,"t":"2026-07-09T04:00:00Z","v":239503,"vw":3.738107},{"c":3.79,"h":3.847,"l":3.65,"n":3612,"o":3.77,"t":"2026-07-10T04:00:00Z","v":177309,"vw":3.75819},{"c":3.79,"h":4.015,"l":3.76,"n":4518,"o":3.79,"t":"2026-07-13T04:00:00Z","v":209228,"vw":3.866846},{"c":3.68,"h":3.967,"l":3.67,"n":4417,"o":3.79,"t":"2026-07-14T04:00:00Z","v":170401,"vw":3.77346},{"c":3.77,"h":3.95,"l":3.68,"n":3686,"o":3.68,"t":"2026-07-15T04:00:00Z","v":178459,"vw":3.818325},{"c":3.74,"h":3.835,"l":3.675,"n":3440,"o":3.81,"t":"2026-07-16T04:00:00Z","v":234085,"vw":3.750769},{"c":3.72,"h":3.78,"l":3.64,"n":3373,"o":3.7,"t":"2026-07-17T04:00:00Z","v":382173,"vw":3.707146},{"c":3.91,"h":4.15,"l":3.69,"n":5435,"o":3.72,"t":"2026-07-20T04:00:00Z","v":397997,"vw":3.946286},{"c":3.59,"h":3.93,"l":3.555,"n":5808,"o":3.86,"t":"2026-07-21T04:00:00Z","v":391701,"vw":3.650775},{"c":3.59,"h":3.61,"l":3.48,"n":5968,"o":3.6,"t":"2026-07-22T04:00:00Z","v":533360,"vw":3.551254},{"c":3.56,"h":3.59,"l":3.49,"n":4969,"o":3.59,"t":"2026-07-23T04:00:00Z","v":466818,"vw":3.536285},{"c":3.4,"h":3.66,"l":3.38,"n":5829,"o":3.57,"t":"2026-07-24T04:00:00Z","v":605138,"vw":3.434336},{"c":3.8,"h":3.9791,"l":3.37,"n":6042,"o":3.41,"t":"2026-07-27T04:00:00Z","v":483779,"vw":3.79193},{"c":4.47,"h":4.55,"l":3.8,"n":9866,"o":3.81,"t":"2026-07-28T04:00:00Z","v":831821,"vw":4.400228},{"c":4.52,"h":4.595,"l":4.245,"n":8138,"o":4.47,"t":"2026-07-29T04:00:00Z","v":518599,"vw":4.476714},{"c":4.49,"h":4.5,"l":4.11,"n":8385,"o":4.43,"t":"2026-07-30T04:00:00Z","v":463788,"vw":4.382737},{"c":4.49,"h":4.535,"l":4.2572,"n":7832,"o":4.46,"t":"2026-07-31T04:00:00Z","v":451140,"vw":4.444995},{"c":4.47,"h":4.8,"l":4.46,"n":6986,"o":4.54,"t":"2026-08-03T04:00:00Z","v":537033,"vw":4.597022},{"c":4.39,"h":4.53,"l":4.24,"n":6609,"o":4.45,"t":"2026-08-04T04:00:00Z","v":387332,"vw":4.342933},{"c":4.44,"h":4.44,"l":4.23,"n":4585,"o":4.4,"t":"2026-08-05T04:00:00Z","v":294977,"vw":4.381525},{"c":4.31,"h":4.45,"l":4.16,"n":4755,"o":4.45,"t":"2026-08-06T04:00:00Z","v":303274,"vw":4.278579},{"c":3.84,"h":3.86,"l":3.4,"n":7735,"o":3.69,"t":"2026-08-07T04:00:00Z","v":705333,"vw":3.681444},{"c":3.9,"h":3.91,"l":3.605,"n":6430,"o":3.81,"t":"2026-08-10T04:00:00Z","v":388883,"vw":3.807644},{"c":3.75,"h":3.855,"l":3.7,"n":4596,"o":3.81,"t":"2026-08-11T04:00:00Z","v":303190,"vw":3.766175},{"c":3.66,"h":3.799,"l":3.54,"n":6774,"o":3.72,"t":"2026-08-12T04:00:00Z","v":427806,"vw":3.632006},{"c":3.83,"h":3.875,"l":3.64,"n":5429,"o":3.64,"t":"2026-08-13T04:00:00Z","v":435608,"vw":3.780869},{"c":3.85,"h":3.88,"l":3.71,"n":3882,"o":3.8,"t":"2026-08-14T04:00:00Z","v":219644,"vw":3.825891},{"c":3.74,"h":3.9,"l":3.62,"n":6049,"o":3.81,"t":"2026-08-17T04:00:00Z","v":575412,"vw":3.743665},{"c":3.85,"h":3.85,"l":3.7,"n":6482,"o":3.7,"t":"2026-08-18T04:00:00Z","v":443122,"vw":3.810362},{"c":3.82,"h":3.98,"l":3.795,"n":4300,"o":3.85,"t":"2026-08-19T04:00:00Z","v":274716,"vw":3.881498},{"c":3.87,"h":3.8955,"l":3.755,"n":3392,"o":3.79,"t":"2026-08-20T04:00:00Z","v":206401,"vw":3.840585},{"c":3.82,"h":3.86,"l":3.75,"n":3393,"o":3.85,"t":"2026-08-21T04:00:00Z","v":255533,"vw":3.809069},{"c":3.82,"h":3.92,"l":3.78,"n":3920,"o":3.82,"t":"2026-08-24T04:00:00Z","v":244445,"vw":3.858053},{"c":3.89,"h":3.92,"l":3.77,"n":3601,"o":3.82,"t":"2026-08-25T04:00:00Z","v":262012,"vw":3.837344},{"c":3.88,"h":3.91,"l":3.761,"n":2961,"o":3.9,"t":"2026-08-26T04:00:00Z","v":171701,"vw":3.846427},{"c":3.91,"h":3.9699,"l":3.82,"n":3295,"o":3.9,"t":"2026-08-27T04:00:00Z","v":193496,"vw":3.918486},{"c":3.88,"h":3.985,"l":3.8101,"n":3128,"o":3.855,"t":"2026-08-28T04:00:00Z","v":240634,"vw":3.896103},{"c":3.87,"h":3.91,"l":3.76,"n":4100,"o":3.87,"t":"2026-08-31T04:00:00Z","v":323672,"vw":3.863628},{"c":3.77,"h":3.86,"l":3.75,"n":4391,"o":3.81,"t":"2026-09-01T04:00:00Z","v":203072,"vw":3.797394},{"c":3.81,"h":3.83,"l":3.71,"n":5593,"o":3.77,"t":"2026-09-02T04:00:00Z","v":386774,"vw":3.787926},{"c":3.79,"h":3.9,"l":3.75,"n":2489,"o":3.81,"t":"2026-09-03T04:00:00Z","v":138522,"vw":3.79351},{"c":4.05,"h":4.05,"l":3.72,"n":3883,"o":3.81,"t":"2026-09-04T04:00:00Z","v":466253,"vw":3.948149},{"c":4.05,"h":4.07,"l":3.82,"n":2812,"o":4.01,"t":"2026-09-08T04:00:00Z","v":289867,"vw":3.975129},{"c":3.89,"h":4.055,"l":3.78,"n":3028,"o":4.04,"t":"2026-09-09T04:00:00Z","v":271041,"vw":3.879851},{"c":3.805,"h":3.91,"l":3.745,"n":3084,"o":3.87,"t":"2026-09-10T04:00:00Z","v":209632,"vw":3.793292},{"c":3.87,"h":3.89,"l":3.79,"n":2715,"o":3.83,"t":"2026-09-11T04:00:00Z","v":193005,"vw":3.853187},{"c":3.87,"h":3.98,"l":3.84,"n":3655,"o":3.87,"t":"2026-09-14T04:00:00Z","v":305711,"vw":3.907555},{"c":3.9,"h":3.9696,"l":3.845,"n":3651,"o":3.85,"t":"2026-09-15T04:00:00Z","v":296095,"vw":3.919842},{"c":3.89,"h":3.9,"l":3.8,"n":3819,"o":3.88,"t":"2026-09-16T04:00:00Z","v":251010,"vw":3.855794},{"c":3.84,"h":3.93,"l":3.79,"n":2513,"o":3.93,"t":"2026-09-17T04:00:00Z","v":171663,"vw":3.844055},{"c":3.84,"h":3.85,"l":3.75,"n":2884,"o":3.81,"t":"2026-09-18T04:00:00Z","v":447247,"vw":3.83018},{"c":3.84,"h":3.91,"l":3.7908,"n":2689,"o":3.84,"t":"2026-09-21T04:00:00Z","v":220224,"vw":3.839905},{"c":3.85,"h":3.86,"l":3.77,"n":3566,"o":3.86,"t":"2026-09-22T04:00:00Z","v":335060,"vw":3.813155},{"c":3.77,"h":3.805,"l":3.7162,"n":3071,"o":3.74,"t":"2026-09-23T04:00:00Z","v":349833,"vw":3.761203},{"c":3.75,"h":3.8,"l":3.7,"n":3194,"o":3.77,"t":"2026-09-24T04:00:00Z","v":289860,"vw":3.736547},{"c":3.83,"h":3.875,"l":3.7124,"n":2410,"o":3.74,"t":"2026-09-25T04:00:00Z","v":216155,"vw":3.8223},{"c":3.78,"h":3.855,"l":3.71,"n":3079,"o":3.82,"t":"2026-09-28T04:00:00Z","v":343916,"vw":3.77576},{"c":3.74,"h":3.865,"l":3.695,"n":4846,"o":3.77,"t":"2026-09-29T04:00:00Z","v":361545,"vw":3.74656},{"c":3.7,"h":3.82,"l":3.69,"n":4885,"o":3.74,"t":"2026-09-30T04:00:00Z","v":742757,"vw":3.717738},{"c":3.7,"h":3.795,"l":3.55,"n":4736,"o":3.7,"t":"2026-10-01T04:00:00Z","v":440787,"vw":3.654715},{"c":3.57,"h":3.7,"l":3.545,"n":3054,"o":3.65,"t":"2026-10-02T04:00:00Z","v":377899,"vw":3.609391},{"c":3.65,"h":3.75,"l":3.55,"n":4237,"o":3.56,"t":"2026-10-05T04:00:00Z","v":661714,"vw":3.624625},{"c":3.61,"h":3.64,"l":3.47,"n":4076,"o":3.64,"t":"2026-10-06T04:00:00Z","v":598738,"vw":3.540884},{"c":3.99,"h":4.01,"l":3.57,"n":6117,"o":3.6,"t":"2026-10-07T04:00:00Z","v":564771,"vw":3.852839},{"c":4.1,"h":4.14,"l":3.84,"n":5986,"o":3.94,"t":"2026-10-08T04:00:00Z","v":600261,"vw":4.062079},{"c":3.94,"h":4.18,"l":3.93,"n":2853,"o":4.13,"t":"2026-10-09T04:00:00Z","v":233627,"vw":4.012601},{"c":3.85,"h":3.96,"l":3.78,"n":3164,"o":3.93,"t":"2026-10-12T04:00:00Z","v":237316,"vw":3.841879},{"c":3.85,"h":3.951,"l":3.8395,"n":4228,"o":3.87,"t":"2026-10-13T04:00:00Z","v":199072,"vw":3.881579},{"c":3.84,"h":3.845,"l":3.775,"n":2889,"o":3.81,"t":"2026-10-14T04:00:00Z","v":206372,"vw":3.82421},{"c":3.97,"h":4.02,"l":3.85,"n":3947,"o":3.86,"t":"2026-10-15T04:00:00Z","v":319004,"vw":3.952382},{"c":3.77,"h":3.98,"l":3.73,"n":3257,"o":3.96,"t":"2026-10-16T04:00:00Z","v":161047,"vw":3.833568},{"c":3.67,"h":3.79,"l":3.62,"n":2976,"o":3.79,"t":"2026-10-19T04:00:00Z","v":294059,"vw":3.679792},{"c":3.68,"h":3.77,"l":3.65,"n":2476,"o":3.69,"t":"2026-10-20T04:00:00Z","v":232442,"vw":3.69493},{"c":3.68,"h":3.765,"l":3.59,"n":3668,"o":3.67,"t":"2026-10-21T04:00:00Z","v":349952,"vw":3.684872},{"c":3.78,"h":3.79,"l":3.635,"n":5102,"o":3.68,"t":"2026-10-22T04:00:00Z","v":432347,"vw":3.735363}],"volatilityBars":[{"c":3.81,"h":3.86,"l":3.7908,"n":56,"o":3.84,"t":"2026-09-21T13:30:00Z","v":22092,"vw":3.839467},{"c":3.81,"h":3.81,"l":3.81,"n":5,"o":3.81,"t":"2026-09-21T13:45:00Z","v":222,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":50,"o":3.81,"t":"2026-09-21T14:00:00Z","v":3974,"vw":3.81},{"c":3.83,"h":3.835,"l":3.815,"n":89,"o":3.815,"t":"2026-09-21T14:15:00Z","v":6064,"vw":3.822352},{"c":3.84,"h":3.84,"l":3.815,"n":66,"o":3.835,"t":"2026-09-21T14:30:00Z","v":4593,"vw":3.826282},{"c":3.845,"h":3.845,"l":3.8441,"n":56,"o":3.845,"t":"2026-09-21T14:45:00Z","v":3254,"vw":3.844867},{"c":3.84,"h":3.85,"l":3.84,"n":306,"o":3.845,"t":"2026-09-21T15:00:00Z","v":15640,"vw":3.845865},{"c":3.845,"h":3.845,"l":3.84,"n":31,"o":3.84,"t":"2026-09-21T15:15:00Z","v":1536,"vw":3.842551},{"c":3.84,"h":3.85,"l":3.84,"n":48,"o":3.845,"t":"2026-09-21T15:30:00Z","v":2210,"vw":3.848095},{"c":3.855,"h":3.865,"l":3.855,"n":35,"o":3.86,"t":"2026-09-21T15:45:00Z","v":2031,"vw":3.861601},{"c":3.83,"h":3.85,"l":3.83,"n":81,"o":3.85,"t":"2026-09-21T16:00:00Z","v":5311,"vw":3.841158},{"c":3.855,"h":3.855,"l":3.83,"n":33,"o":3.83,"t":"2026-09-21T16:15:00Z","v":2213,"vw":3.839576},{"c":3.87,"h":3.91,"l":3.86,"n":171,"o":3.86,"t":"2026-09-21T16:30:00Z","v":15964,"vw":3.885756},{"c":3.8479,"h":3.8622,"l":3.84,"n":45,"o":3.8622,"t":"2026-09-21T16:45:00Z","v":3140,"vw":3.849972},{"c":3.85,"h":3.85,"l":3.85,"n":17,"o":3.85,"t":"2026-09-21T17:00:00Z","v":791,"vw":3.85},{"c":3.84,"h":3.85,"l":3.84,"n":28,"o":3.85,"t":"2026-09-21T17:15:00Z","v":1472,"vw":3.844942},{"c":3.825,"h":3.84,"l":3.825,"n":37,"o":3.84,"t":"2026-09-21T17:30:00Z","v":3685,"vw":3.830965},{"c":3.825,"h":3.83,"l":3.82,"n":57,"o":3.8201,"t":"2026-09-21T17:45:00Z","v":12228,"vw":3.823473},{"c":3.825,"h":3.835,"l":3.825,"n":40,"o":3.83,"t":"2026-09-21T18:00:00Z","v":2274,"vw":3.830351},{"c":3.82,"h":3.825,"l":3.82,"n":45,"o":3.825,"t":"2026-09-21T18:15:00Z","v":7547,"vw":3.820627},{"c":3.805,"h":3.815,"l":3.805,"n":46,"o":3.815,"t":"2026-09-21T18:30:00Z","v":3992,"vw":3.813472},{"c":3.82,"h":3.825,"l":3.81,"n":45,"o":3.81,"t":"2026-09-21T18:45:00Z","v":3274,"vw":3.816721},{"c":3.83,"h":3.83,"l":3.825,"n":60,"o":3.825,"t":"2026-09-21T19:00:00Z","v":3339,"vw":3.829646},{"c":3.83,"h":3.84,"l":3.83,"n":37,"o":3.8301,"t":"2026-09-21T19:15:00Z","v":1696,"vw":3.832005},{"c":3.83,"h":3.83,"l":3.825,"n":48,"o":3.83,"t":"2026-09-21T19:30:00Z","v":2487,"vw":3.829703},{"c":3.841,"h":3.85,"l":3.82,"n":512,"o":3.83,"t":"2026-09-21T19:45:00Z","v":45589,"vw":3.838839},{"c":3.83,"h":3.88,"l":3.83,"n":47,"o":3.84,"t":"2026-09-21T20:00:00Z","v":34312,"vw":3.841445},{"c":3.82,"h":3.86,"l":3.82,"n":64,"o":3.86,"t":"2026-09-22T13:30:00Z","v":3529,"vw":3.844942},{"c":3.81,"h":3.81,"l":3.81,"n":12,"o":3.81,"t":"2026-09-22T13:45:00Z","v":517,"vw":3.81},{"c":3.84,"h":3.85,"l":3.8008,"n":66,"o":3.8178,"t":"2026-09-22T14:00:00Z","v":4151,"vw":3.824125},{"c":3.82,"h":3.8378,"l":3.82,"n":39,"o":3.835,"t":"2026-09-22T14:15:00Z","v":1316,"vw":3.825505},{"c":3.8,"h":3.8178,"l":3.8,"n":33,"o":3.8178,"t":"2026-09-22T14:30:00Z","v":3238,"vw":3.808255},{"c":3.78,"h":3.8,"l":3.78,"n":27,"o":3.8,"t":"2026-09-22T14:45:00Z","v":1223,"vw":3.789617},{"c":3.785,"h":3.79,"l":3.77,"n":83,"o":3.77,"t":"2026-09-22T15:00:00Z","v":6208,"vw":3.78525},{"c":3.81,"h":3.81,"l":3.79,"n":63,"o":3.79,"t":"2026-09-22T15:15:00Z","v":8419,"vw":3.800928},{"c":3.805,"h":3.815,"l":3.8,"n":29,"o":3.815,"t":"2026-09-22T15:30:00Z","v":1384,"vw":3.808425},{"c":3.785,"h":3.808,"l":3.78,"n":55,"o":3.808,"t":"2026-09-22T15:45:00Z","v":22228,"vw":3.798667},{"c":3.785,"h":3.785,"l":3.785,"n":8,"o":3.785,"t":"2026-09-22T16:00:00Z","v":471,"vw":3.785},{"c":3.78,"h":3.785,"l":3.78,"n":52,"o":3.785,"t":"2026-09-22T16:15:00Z","v":2897,"vw":3.783161},{"c":3.805,"h":3.805,"l":3.79,"n":77,"o":3.79,"t":"2026-09-22T16:30:00Z","v":3257,"vw":3.799095},{"c":3.805,"h":3.815,"l":3.805,"n":57,"o":3.81,"t":"2026-09-22T16:45:00Z","v":8064,"vw":3.81},{"c":3.8,"h":3.805,"l":3.8,"n":38,"o":3.8,"t":"2026-09-22T17:00:00Z","v":2242,"vw":3.800564},{"c":3.81,"h":3.81,"l":3.81,"n":9,"o":3.81,"t":"2026-09-22T17:15:00Z","v":249,"vw":3.81},{"c":3.81,"h":3.81,"l":3.8,"n":34,"o":3.805,"t":"2026-09-22T17:30:00Z","v":1676,"vw":3.805308},{"c":3.81,"h":3.815,"l":3.8,"n":121,"o":3.8,"t":"2026-09-22T17:45:00Z","v":6948,"vw":3.809707},{"c":3.81,"h":3.81,"l":3.81,"n":15,"o":3.81,"t":"2026-09-22T18:00:00Z","v":770,"vw":3.81},{"c":3.795,"h":3.81,"l":3.795,"n":74,"o":3.81,"t":"2026-09-22T18:15:00Z","v":4751,"vw":3.80254},{"c":3.785,"h":3.795,"l":3.77,"n":223,"o":3.795,"t":"2026-09-22T18:30:00Z","v":62892,"vw":3.778321},{"c":3.8,"h":3.805,"l":3.785,"n":141,"o":3.785,"t":"2026-09-22T18:45:00Z","v":10197,"vw":3.794514},{"c":3.81,"h":3.815,"l":3.792,"n":229,"o":3.8,"t":"2026-09-22T19:00:00Z","v":34570,"vw":3.804486},{"c":3.82,"h":3.825,"l":3.8,"n":155,"o":3.81,"t":"2026-09-22T19:15:00Z","v":16668,"vw":3.810712},{"c":3.84,"h":3.84,"l":3.82,"n":198,"o":3.8261,"t":"2026-09-22T19:30:00Z","v":6835,"vw":3.826892},{"c":3.845,"h":3.855,"l":3.835,"n":778,"o":3.84,"t":"2026-09-22T19:45:00Z","v":53374,"vw":3.847655},{"c":3.86,"h":3.9,"l":3.85,"n":65,"o":3.85,"t":"2026-09-22T20:00:00Z","v":53087,"vw":3.851944},{"c":3.84,"h":3.86,"l":3.84,"n":47,"o":3.85,"t":"2026-09-22T20:15:00Z","v":4227,"vw":3.84131},{"c":3.83,"h":3.8667,"l":3.83,"n":40,"o":3.8667,"t":"2026-09-23T08:00:00Z","v":5598,"vw":3.839539},{"c":3.76,"h":3.76,"l":3.75,"n":13,"o":3.76,"t":"2026-09-23T13:15:00Z","v":2641,"vw":3.758846},{"c":3.765,"h":3.79,"l":3.74,"n":107,"o":3.74,"t":"2026-09-23T13:30:00Z","v":54962,"vw":3.744504},{"c":3.7418,"h":3.77,"l":3.7417,"n":157,"o":3.77,"t":"2026-09-23T13:45:00Z","v":44253,"vw":3.752725},{"c":3.75,"h":3.75,"l":3.7162,"n":310,"o":3.7418,"t":"2026-09-23T14:00:00Z","v":49772,"vw":3.739392},{"c":3.77,"h":3.77,"l":3.76,"n":24,"o":3.76,"t":"2026-09-23T14:15:00Z","v":993,"vw":3.765682},{"c":3.755,"h":3.775,"l":3.75,"n":69,"o":3.77,"t":"2026-09-23T14:30:00Z","v":4485,"vw":3.759219},{"c":3.76,"h":3.765,"l":3.75,"n":73,"o":3.755,"t":"2026-09-23T14:45:00Z","v":17344,"vw":3.75161},{"c":3.755,"h":3.765,"l":3.755,"n":33,"o":3.76,"t":"2026-09-23T15:00:00Z","v":1675,"vw":3.760351},{"c":3.77,"h":3.77,"l":3.76,"n":51,"o":3.76,"t":"2026-09-23T15:15:00Z","v":3060,"vw":3.763498},{"c":3.78,"h":3.78,"l":3.77,"n":27,"o":3.77,"t":"2026-09-23T15:30:00Z","v":1867,"vw":3.776661},{"c":3.785,"h":3.79,"l":3.775,"n":39,"o":3.79,"t":"2026-09-23T15:45:00Z","v":2645,"vw":3.779116},{"c":3.775,"h":3.8,"l":3.76,"n":97,"o":3.79,"t":"2026-09-23T16:00:00Z","v":12666,"vw":3.778635},{"c":3.775,"h":3.775,"l":3.77,"n":41,"o":3.775,"t":"2026-09-23T16:15:00Z","v":2366,"vw":3.773818},{"c":3.795,"h":3.8,"l":3.78,"n":58,"o":3.78,"t":"2026-09-23T16:30:00Z","v":6813,"vw":3.79143},{"c":3.79,"h":3.805,"l":3.785,"n":142,"o":3.795,"t":"2026-09-23T16:45:00Z","v":8871,"vw":3.795512},{"c":3.775,"h":3.785,"l":3.7701,"n":37,"o":3.785,"t":"2026-09-23T17:00:00Z","v":1950,"vw":3.776473},{"c":3.775,"h":3.775,"l":3.775,"n":17,"o":3.775,"t":"2026-09-23T17:15:00Z","v":1082,"vw":3.775},{"c":3.795,"h":3.8,"l":3.775,"n":133,"o":3.775,"t":"2026-09-23T17:30:00Z","v":14003,"vw":3.782482},{"c":3.79,"h":3.8,"l":3.79,"n":63,"o":3.8,"t":"2026-09-23T18:00:00Z","v":3531,"vw":3.792226},{"c":3.785,"h":3.805,"l":3.785,"n":68,"o":3.795,"t":"2026-09-23T18:15:00Z","v":17365,"vw":3.798787},{"c":3.78,"h":3.79,"l":3.78,"n":48,"o":3.785,"t":"2026-09-23T18:30:00Z","v":3925,"vw":3.789322},{"c":3.785,"h":3.785,"l":3.77,"n":62,"o":3.78,"t":"2026-09-23T18:45:00Z","v":3537,"vw":3.778102},{"c":3.775,"h":3.782,"l":3.77,"n":94,"o":3.78,"t":"2026-09-23T19:00:00Z","v":4814,"vw":3.775406},{"c":3.77,"h":3.775,"l":3.77,"n":63,"o":3.775,"t":"2026-09-23T19:15:00Z","v":3476,"vw":3.770458},{"c":3.77,"h":3.77,"l":3.76,"n":74,"o":3.76,"t":"2026-09-23T19:30:00Z","v":4939,"vw":3.765057},{"c":3.785,"h":3.79,"l":3.76,"n":399,"o":3.77,"t":"2026-09-23T19:45:00Z","v":25779,"vw":3.777453},{"c":3.71,"h":3.78,"l":3.71,"n":19,"o":3.77,"t":"2026-09-23T20:00:00Z","v":32463,"vw":3.769669},{"c":3.74,"h":3.8,"l":3.73,"n":122,"o":3.77,"t":"2026-09-24T13:30:00Z","v":19534,"vw":3.758944},{"c":3.745,"h":3.745,"l":3.73,"n":32,"o":3.73,"t":"2026-09-24T13:45:00Z","v":3856,"vw":3.732656},{"c":3.73,"h":3.7499,"l":3.73,"n":39,"o":3.74,"t":"2026-09-24T14:00:00Z","v":5893,"vw":3.737372},{"c":3.73,"h":3.735,"l":3.725,"n":35,"o":3.73,"t":"2026-09-24T14:15:00Z","v":3677,"vw":3.727694},{"c":3.73,"h":3.74,"l":3.73,"n":30,"o":3.7392,"t":"2026-09-24T14:30:00Z","v":842,"vw":3.736845},{"c":3.73,"h":3.73,"l":3.72,"n":92,"o":3.73,"t":"2026-09-24T14:45:00Z","v":13411,"vw":3.721152},{"c":3.72,"h":3.73,"l":3.72,"n":38,"o":3.73,"t":"2026-09-24T15:00:00Z","v":13457,"vw":3.720312},{"c":3.72,"h":3.725,"l":3.71,"n":58,"o":3.72,"t":"2026-09-24T15:15:00Z","v":13307,"vw":3.717875},{"c":3.72,"h":3.72,"l":3.72,"n":5,"o":3.72,"t":"2026-09-24T15:30:00Z","v":429,"vw":3.72},{"c":3.72,"h":3.725,"l":3.71,"n":46,"o":3.71,"t":"2026-09-24T15:45:00Z","v":2238,"vw":3.72},{"c":3.72,"h":3.72,"l":3.7,"n":78,"o":3.7124,"t":"2026-09-24T16:00:00Z","v":33520,"vw":3.710732},{"c":3.74,"h":3.75,"l":3.73,"n":125,"o":3.73,"t":"2026-09-24T16:15:00Z","v":8292,"vw":3.73911},{"c":3.73,"h":3.74,"l":3.73,"n":50,"o":3.74,"t":"2026-09-24T16:30:00Z","v":2815,"vw":3.731065},{"c":3.725,"h":3.73,"l":3.72,"n":33,"o":3.725,"t":"2026-09-24T16:45:00Z","v":4753,"vw":3.725667},{"c":3.7576,"h":3.76,"l":3.725,"n":118,"o":3.725,"t":"2026-09-24T17:00:00Z","v":13852,"vw":3.744193},{"c":3.744,"h":3.77,"l":3.74,"n":107,"o":3.76,"t":"2026-09-24T17:15:00Z","v":25558,"vw":3.753372},{"c":3.735,"h":3.745,"l":3.73,"n":57,"o":3.745,"t":"2026-09-24T17:30:00Z","v":2680,"vw":3.736748},{"c":3.725,"h":3.73,"l":3.715,"n":114,"o":3.73,"t":"2026-09-24T17:45:00Z","v":5974,"vw":3.722893},{"c":3.72,"h":3.725,"l":3.71,"n":77,"o":3.725,"t":"2026-09-24T18:00:00Z","v":3938,"vw":3.716262},{"c":3.71,"h":3.73,"l":3.71,"n":129,"o":3.72,"t":"2026-09-24T18:15:00Z","v":5439,"vw":3.71768},{"c":3.745,"h":3.75,"l":3.71,"n":96,"o":3.71,"t":"2026-09-24T18:30:00Z","v":7819,"vw":3.731449},{"c":3.75,"h":3.75,"l":3.74,"n":21,"o":3.75,"t":"2026-09-24T18:45:00Z","v":2013,"vw":3.743543},{"c":3.75,"h":3.75,"l":3.745,"n":18,"o":3.745,"t":"2026-09-24T19:00:00Z","v":1992,"vw":3.747875},{"c":3.745,"h":3.75,"l":3.74,"n":56,"o":3.745,"t":"2026-09-24T19:15:00Z","v":6204,"vw":3.741855},{"c":3.755,"h":3.76,"l":3.745,"n":144,"o":3.745,"t":"2026-09-24T19:30:00Z","v":12668,"vw":3.75442},{"c":3.75,"h":3.76,"l":3.74,"n":552,"o":3.755,"t":"2026-09-24T19:45:00Z","v":35153,"vw":3.75027},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-09-24T20:00:00Z","v":24026,"vw":3.75},{"c":3.755,"h":3.7609,"l":3.73,"n":45,"o":3.74,"t":"2026-09-25T13:30:00Z","v":4564,"vw":3.749606},{"c":3.755,"h":3.77,"l":3.7519,"n":16,"o":3.7519,"t":"2026-09-25T13:45:00Z","v":1305,"vw":3.757533},{"c":3.74,"h":3.75,"l":3.7124,"n":48,"o":3.75,"t":"2026-09-25T14:00:00Z","v":6347,"vw":3.73285},{"c":3.76,"h":3.76,"l":3.74,"n":18,"o":3.74,"t":"2026-09-25T14:15:00Z","v":1992,"vw":3.751171},{"c":3.76,"h":3.76,"l":3.76,"n":8,"o":3.76,"t":"2026-09-25T14:30:00Z","v":446,"vw":3.76},{"c":3.755,"h":3.765,"l":3.7403,"n":92,"o":3.76,"t":"2026-09-25T14:45:00Z","v":9418,"vw":3.754988},{"c":3.77,"h":3.77,"l":3.76,"n":23,"o":3.76,"t":"2026-09-25T15:00:00Z","v":1954,"vw":3.764099},{"c":3.755,"h":3.765,"l":3.75,"n":23,"o":3.765,"t":"2026-09-25T15:15:00Z","v":2150,"vw":3.757942},{"c":3.755,"h":3.755,"l":3.75,"n":24,"o":3.755,"t":"2026-09-25T15:30:00Z","v":2413,"vw":3.754752},{"c":3.785,"h":3.785,"l":3.75,"n":114,"o":3.755,"t":"2026-09-25T15:45:00Z","v":11571,"vw":3.763048},{"c":3.835,"h":3.84,"l":3.785,"n":140,"o":3.788,"t":"2026-09-25T16:00:00Z","v":14847,"vw":3.817008},{"c":3.855,"h":3.855,"l":3.83,"n":103,"o":3.835,"t":"2026-09-25T16:15:00Z","v":8780,"vw":3.8475},{"c":3.87,"h":3.87,"l":3.85,"n":122,"o":3.855,"t":"2026-09-25T16:30:00Z","v":9769,"vw":3.862872},{"c":3.865,"h":3.8691,"l":3.86,"n":77,"o":3.86,"t":"2026-09-25T16:45:00Z","v":7111,"vw":3.861905},{"c":3.865,"h":3.875,"l":3.855,"n":88,"o":3.86,"t":"2026-09-25T17:00:00Z","v":12869,"vw":3.866463},{"c":3.865,"h":3.865,"l":3.86,"n":38,"o":3.865,"t":"2026-09-25T17:15:00Z","v":3282,"vw":3.862044},{"c":3.855,"h":3.87,"l":3.855,"n":55,"o":3.865,"t":"2026-09-25T17:30:00Z","v":6211,"vw":3.864575},{"c":3.845,"h":3.85,"l":3.84,"n":28,"o":3.85,"t":"2026-09-25T17:45:00Z","v":2211,"vw":3.847206},{"c":3.835,"h":3.84,"l":3.835,"n":35,"o":3.84,"t":"2026-09-25T18:00:00Z","v":1721,"vw":3.836111},{"c":3.835,"h":3.835,"l":3.83,"n":33,"o":3.835,"t":"2026-09-25T18:15:00Z","v":2301,"vw":3.833633},{"c":3.835,"h":3.84,"l":3.83,"n":107,"o":3.835,"t":"2026-09-25T18:30:00Z","v":11321,"vw":3.834851},{"c":3.845,"h":3.845,"l":3.835,"n":55,"o":3.835,"t":"2026-09-25T18:45:00Z","v":4026,"vw":3.840949},{"c":3.85,"h":3.855,"l":3.85,"n":37,"o":3.85,"t":"2026-09-25T19:00:00Z","v":3039,"vw":3.851623},{"c":3.84,"h":3.845,"l":3.84,"n":58,"o":3.84,"t":"2026-09-25T19:15:00Z","v":3684,"vw":3.840473},{"c":3.82,"h":3.85,"l":3.82,"n":141,"o":3.84,"t":"2026-09-25T19:30:00Z","v":17668,"vw":3.840586},{"c":3.825,"h":3.835,"l":3.81,"n":447,"o":3.82,"t":"2026-09-25T19:45:00Z","v":28313,"vw":3.825786},{"c":3.83,"h":3.83,"l":3.83,"n":7,"o":3.83,"t":"2026-09-25T20:00:00Z","v":28040,"vw":3.83},{"c":3.85,"h":3.9,"l":3.85,"n":5,"o":3.9,"t":"2026-09-28T13:00:00Z","v":1002,"vw":3.89499},{"c":3.77,"h":3.855,"l":3.745,"n":176,"o":3.82,"t":"2026-09-28T13:30:00Z","v":41779,"vw":3.805892},{"c":3.78,"h":3.79,"l":3.76,"n":60,"o":3.77,"t":"2026-09-28T13:45:00Z","v":11642,"vw":3.770352},{"c":3.81,"h":3.82,"l":3.79,"n":73,"o":3.79,"t":"2026-09-28T14:00:00Z","v":4534,"vw":3.806966},{"c":3.82,"h":3.83,"l":3.81,"n":113,"o":3.82,"t":"2026-09-28T14:15:00Z","v":9390,"vw":3.818962},{"c":3.795,"h":3.81,"l":3.7901,"n":58,"o":3.81,"t":"2026-09-28T14:30:00Z","v":6087,"vw":3.799021},{"c":3.79,"h":3.79,"l":3.79,"n":18,"o":3.79,"t":"2026-09-28T14:45:00Z","v":858,"vw":3.79},{"c":3.76,"h":3.795,"l":3.76,"n":146,"o":3.7899,"t":"2026-09-28T15:00:00Z","v":15341,"vw":3.78016},{"c":3.83,"h":3.83,"l":3.76,"n":122,"o":3.76,"t":"2026-09-28T15:15:00Z","v":11489,"vw":3.790197},{"c":3.81,"h":3.84,"l":3.81,"n":111,"o":3.82,"t":"2026-09-28T15:30:00Z","v":10645,"vw":3.829209},{"c":3.785,"h":3.815,"l":3.785,"n":67,"o":3.815,"t":"2026-09-28T15:45:00Z","v":5951,"vw":3.802763},{"c":3.76,"h":3.78,"l":3.76,"n":49,"o":3.78,"t":"2026-09-28T16:00:00Z","v":3557,"vw":3.7698},{"c":3.78,"h":3.78,"l":3.77,"n":34,"o":3.77,"t":"2026-09-28T16:15:00Z","v":2167,"vw":3.777052},{"c":3.76,"h":3.78,"l":3.76,"n":43,"o":3.78,"t":"2026-09-28T16:30:00Z","v":2360,"vw":3.767778},{"c":3.76,"h":3.76,"l":3.75,"n":48,"o":3.75,"t":"2026-09-28T16:45:00Z","v":3985,"vw":3.756262},{"c":3.78,"h":3.78,"l":3.755,"n":67,"o":3.76,"t":"2026-09-28T17:00:00Z","v":4531,"vw":3.761821},{"c":3.75,"h":3.77,"l":3.75,"n":64,"o":3.77,"t":"2026-09-28T17:15:00Z","v":4700,"vw":3.760273},{"c":3.72,"h":3.745,"l":3.72,"n":64,"o":3.74,"t":"2026-09-28T17:30:00Z","v":6683,"vw":3.731788},{"c":3.72,"h":3.72,"l":3.72,"n":5,"o":3.72,"t":"2026-09-28T17:45:00Z","v":353,"vw":3.72},{"c":3.75,"h":3.76,"l":3.71,"n":115,"o":3.71,"t":"2026-09-28T18:00:00Z","v":12025,"vw":3.738043},{"c":3.75,"h":3.755,"l":3.74,"n":56,"o":3.755,"t":"2026-09-28T18:15:00Z","v":7013,"vw":3.748596},{"c":3.75,"h":3.75,"l":3.74,"n":22,"o":3.745,"t":"2026-09-28T18:30:00Z","v":3432,"vw":3.744052},{"c":3.74,"h":3.745,"l":3.725,"n":113,"o":3.74,"t":"2026-09-28T18:45:00Z","v":9147,"vw":3.734236},{"c":3.725,"h":3.735,"l":3.72,"n":22,"o":3.735,"t":"2026-09-28T19:00:00Z","v":1785,"vw":3.727334},{"c":3.73,"h":3.73,"l":3.73,"n":61,"o":3.73,"t":"2026-09-28T19:15:00Z","v":4542,"vw":3.73},{"c":3.76,"h":3.79,"l":3.725,"n":459,"o":3.735,"t":"2026-09-28T19:30:00Z","v":72847,"vw":3.76503},{"c":3.785,"h":3.79,"l":3.75,"n":455,"o":3.755,"t":"2026-09-28T19:45:00Z","v":35182,"vw":3.763302},{"c":3.78,"h":3.78,"l":3.78,"n":7,"o":3.78,"t":"2026-09-28T20:00:00Z","v":38155,"vw":3.78},{"c":3.75,"h":3.865,"l":3.75,"n":63,"o":3.77,"t":"2026-09-29T13:30:00Z","v":2851,"vw":3.771321},{"c":3.75,"h":3.75,"l":3.75,"n":17,"o":3.75,"t":"2026-09-29T13:45:00Z","v":1322,"vw":3.75},{"c":3.8,"h":3.81,"l":3.765,"n":162,"o":3.765,"t":"2026-09-29T14:00:00Z","v":10518,"vw":3.792621},{"c":3.795,"h":3.82,"l":3.785,"n":271,"o":3.8,"t":"2026-09-29T14:15:00Z","v":17550,"vw":3.806063},{"c":3.775,"h":3.8,"l":3.77,"n":107,"o":3.8,"t":"2026-09-29T14:30:00Z","v":9487,"vw":3.786951},{"c":3.775,"h":3.775,"l":3.77,"n":19,"o":3.775,"t":"2026-09-29T14:45:00Z","v":550,"vw":3.77375},{"c":3.77,"h":3.775,"l":3.77,"n":19,"o":3.775,"t":"2026-09-29T15:00:00Z","v":827,"vw":3.773333},{"c":3.78,"h":3.78,"l":3.775,"n":98,"o":3.7793,"t":"2026-09-29T15:15:00Z","v":6146,"vw":3.776993},{"c":3.78,"h":3.78,"l":3.775,"n":27,"o":3.78,"t":"2026-09-29T15:30:00Z","v":1305,"vw":3.776364},{"c":3.77,"h":3.78,"l":3.77,"n":65,"o":3.78,"t":"2026-09-29T15:45:00Z","v":2183,"vw":3.774118},{"c":3.765,"h":3.775,"l":3.755,"n":99,"o":3.775,"t":"2026-09-29T16:00:00Z","v":7672,"vw":3.76376},{"c":3.74,"h":3.77,"l":3.74,"n":75,"o":3.765,"t":"2026-09-29T16:15:00Z","v":8250,"vw":3.75386},{"c":3.73,"h":3.74,"l":3.73,"n":18,"o":3.74,"t":"2026-09-29T16:30:00Z","v":825,"vw":3.737143},{"c":3.72,"h":3.75,"l":3.71,"n":238,"o":3.74,"t":"2026-09-29T16:45:00Z","v":61327,"vw":3.730121},{"c":3.695,"h":3.72,"l":3.695,"n":39,"o":3.72,"t":"2026-09-29T17:00:00Z","v":3117,"vw":3.703519},{"c":3.705,"h":3.73,"l":3.7,"n":175,"o":3.7,"t":"2026-09-29T17:15:00Z","v":27063,"vw":3.718532},{"c":3.715,"h":3.72,"l":3.7,"n":140,"o":3.705,"t":"2026-09-29T17:30:00Z","v":10338,"vw":3.709655},{"c":3.725,"h":3.725,"l":3.71,"n":108,"o":3.71,"t":"2026-09-29T17:45:00Z","v":8003,"vw":3.717775},{"c":3.74,"h":3.74,"l":3.73,"n":105,"o":3.73,"t":"2026-09-29T18:00:00Z","v":6717,"vw":3.737428},{"c":3.76,"h":3.76,"l":3.74,"n":46,"o":3.74,"t":"2026-09-29T18:15:00Z","v":3937,"vw":3.748495},{"c":3.735,"h":3.76,"l":3.73,"n":180,"o":3.75,"t":"2026-09-29T18:30:00Z","v":10435,"vw":3.747067},{"c":3.735,"h":3.735,"l":3.73,"n":80,"o":3.735,"t":"2026-09-29T18:45:00Z","v":3189,"vw":3.734102},{"c":3.76,"h":3.785,"l":3.735,"n":293,"o":3.735,"t":"2026-09-29T19:00:00Z","v":32658,"vw":3.764451},{"c":3.735,"h":3.76,"l":3.73,"n":262,"o":3.76,"t":"2026-09-29T19:15:00Z","v":27573,"vw":3.750663},{"c":3.73,"h":3.745,"l":3.73,"n":178,"o":3.735,"t":"2026-09-29T19:30:00Z","v":11633,"vw":3.738489},{"c":3.745,"h":3.76,"l":3.73,"n":514,"o":3.735,"t":"2026-09-29T19:45:00Z","v":38875,"vw":3.747184},{"c":3.73,"h":3.75,"l":3.73,"n":21,"o":3.74,"t":"2026-09-29T20:00:00Z","v":32000,"vw":3.739833},{"c":3.74,"h":3.75,"l":3.74,"n":8,"o":3.74,"t":"2026-09-30T08:15:00Z","v":1788,"vw":3.74056},{"c":3.7,"h":3.89,"l":3.7,"n":5,"o":3.89,"t":"2026-09-30T13:00:00Z","v":8200,"vw":3.795122},{"c":3.74,"h":3.82,"l":3.715,"n":84,"o":3.74,"t":"2026-09-30T13:30:00Z","v":6496,"vw":3.73635},{"c":3.725,"h":3.735,"l":3.72,"n":61,"o":3.735,"t":"2026-09-30T13:45:00Z","v":4183,"vw":3.728113},{"c":3.73,"h":3.755,"l":3.73,"n":69,"o":3.73,"t":"2026-09-30T14:00:00Z","v":3613,"vw":3.745667},{"c":3.73,"h":3.75,"l":3.73,"n":57,"o":3.735,"t":"2026-09-30T14:15:00Z","v":3263,"vw":3.743482},{"c":3.73,"h":3.73,"l":3.72,"n":24,"o":3.72,"t":"2026-09-30T14:30:00Z","v":8609,"vw":3.720709},{"c":3.735,"h":3.74,"l":3.725,"n":45,"o":3.725,"t":"2026-09-30T14:45:00Z","v":2234,"vw":3.731922},{"c":3.735,"h":3.74,"l":3.735,"n":36,"o":3.735,"t":"2026-09-30T15:00:00Z","v":1413,"vw":3.736667},{"c":3.735,"h":3.74,"l":3.73,"n":63,"o":3.73,"t":"2026-09-30T15:15:00Z","v":3972,"vw":3.734058},{"c":3.72,"h":3.75,"l":3.72,"n":164,"o":3.74,"t":"2026-09-30T15:30:00Z","v":17325,"vw":3.736852},{"c":3.72,"h":3.72,"l":3.71,"n":25,"o":3.715,"t":"2026-09-30T15:45:00Z","v":1599,"vw":3.714102},{"c":3.74,"h":3.74,"l":3.715,"n":80,"o":3.715,"t":"2026-09-30T16:00:00Z","v":4155,"vw":3.729282},{"c":3.745,"h":3.75,"l":3.74,"n":30,"o":3.74,"t":"2026-09-30T16:15:00Z","v":3165,"vw":3.741296},{"c":3.735,"h":3.75,"l":3.735,"n":85,"o":3.745,"t":"2026-09-30T16:30:00Z","v":4440,"vw":3.739326},{"c":3.73,"h":3.735,"l":3.72,"n":86,"o":3.735,"t":"2026-09-30T16:45:00Z","v":7213,"vw":3.728964},{"c":3.72,"h":3.74,"l":3.7,"n":231,"o":3.725,"t":"2026-09-30T17:00:00Z","v":48850,"vw":3.717175},{"c":3.705,"h":3.72,"l":3.7,"n":88,"o":3.72,"t":"2026-09-30T17:15:00Z","v":5957,"vw":3.708046},{"c":3.71,"h":3.715,"l":3.7008,"n":106,"o":3.71,"t":"2026-09-30T17:30:00Z","v":5617,"vw":3.709348},{"c":3.72,"h":3.72,"l":3.7,"n":55,"o":3.71,"t":"2026-09-30T17:45:00Z","v":6562,"vw":3.708377},{"c":3.735,"h":3.735,"l":3.725,"n":79,"o":3.73,"t":"2026-09-30T18:00:00Z","v":5337,"vw":3.730563},{"c":3.75,"h":3.75,"l":3.725,"n":138,"o":3.73,"t":"2026-09-30T18:15:00Z","v":16288,"vw":3.735049},{"c":3.745,"h":3.75,"l":3.74,"n":82,"o":3.75,"t":"2026-09-30T18:30:00Z","v":5587,"vw":3.745},{"c":3.74,"h":3.745,"l":3.74,"n":59,"o":3.74,"t":"2026-09-30T18:45:00Z","v":3144,"vw":3.74315},{"c":3.755,"h":3.76,"l":3.73,"n":262,"o":3.74,"t":"2026-09-30T19:00:00Z","v":24005,"vw":3.74303},{"c":3.745,"h":3.77,"l":3.74,"n":301,"o":3.75,"t":"2026-09-30T19:15:00Z","v":36509,"vw":3.752663},{"c":3.735,"h":3.75,"l":3.725,"n":221,"o":3.74,"t":"2026-09-30T19:30:00Z","v":25856,"vw":3.738846},{"c":3.71,"h":3.745,"l":3.69,"n":1690,"o":3.73,"t":"2026-09-30T19:45:00Z","v":170000,"vw":3.714227},{"c":3.7,"h":3.7,"l":3.7,"n":6,"o":3.7,"t":"2026-09-30T20:00:00Z","v":162650,"vw":3.7},{"c":3.63,"h":3.735,"l":3.61,"n":98,"o":3.7,"t":"2026-10-01T13:30:00Z","v":12779,"vw":3.664289},{"c":3.56,"h":3.64,"l":3.56,"n":110,"o":3.64,"t":"2026-10-01T13:45:00Z","v":11586,"vw":3.593955},{"c":3.58,"h":3.591,"l":3.55,"n":134,"o":3.555,"t":"2026-10-01T14:00:00Z","v":12753,"vw":3.575235},{"c":3.58,"h":3.6099,"l":3.58,"n":42,"o":3.6,"t":"2026-10-01T14:15:00Z","v":10519,"vw":3.591202},{"c":3.605,"h":3.615,"l":3.575,"n":315,"o":3.585,"t":"2026-10-01T14:30:00Z","v":57029,"vw":3.591705},{"c":3.62,"h":3.64,"l":3.605,"n":174,"o":3.605,"t":"2026-10-01T14:45:00Z","v":37161,"vw":3.630151},{"c":3.645,"h":3.655,"l":3.62,"n":286,"o":3.62,"t":"2026-10-01T15:00:00Z","v":46631,"vw":3.637423},{"c":3.645,"h":3.67,"l":3.645,"n":184,"o":3.645,"t":"2026-10-01T15:15:00Z","v":15137,"vw":3.655638},{"c":3.655,"h":3.66,"l":3.64,"n":69,"o":3.645,"t":"2026-10-01T15:30:00Z","v":3762,"vw":3.651641},{"c":3.655,"h":3.66,"l":3.655,"n":31,"o":3.655,"t":"2026-10-01T15:45:00Z","v":1422,"vw":3.658},{"c":3.645,"h":3.65,"l":3.615,"n":136,"o":3.65,"t":"2026-10-01T16:00:00Z","v":10747,"vw":3.630564},{"c":3.655,"h":3.655,"l":3.645,"n":36,"o":3.645,"t":"2026-10-01T16:15:00Z","v":1567,"vw":3.6505},{"c":3.65,"h":3.655,"l":3.645,"n":93,"o":3.65,"t":"2026-10-01T16:30:00Z","v":4671,"vw":3.649586},{"c":3.65,"h":3.65,"l":3.65,"n":50,"o":3.65,"t":"2026-10-01T16:45:00Z","v":2047,"vw":3.65},{"c":3.65,"h":3.65,"l":3.64,"n":53,"o":3.64,"t":"2026-10-01T17:00:00Z","v":2448,"vw":3.648195},{"c":3.66,"h":3.66,"l":3.64,"n":129,"o":3.65,"t":"2026-10-01T17:15:00Z","v":6761,"vw":3.655836},{"c":3.655,"h":3.665,"l":3.65,"n":136,"o":3.66,"t":"2026-10-01T17:30:00Z","v":6099,"vw":3.656546},{"c":3.655,"h":3.655,"l":3.64,"n":181,"o":3.655,"t":"2026-10-01T17:45:00Z","v":10060,"vw":3.647942},{"c":3.735,"h":3.735,"l":3.655,"n":189,"o":3.655,"t":"2026-10-01T18:00:00Z","v":19278,"vw":3.697474},{"c":3.765,"h":3.765,"l":3.73,"n":77,"o":3.735,"t":"2026-10-01T18:15:00Z","v":10620,"vw":3.74027},{"c":3.7799,"h":3.7799,"l":3.765,"n":24,"o":3.765,"t":"2026-10-01T18:30:00Z","v":1729,"vw":3.771072},{"c":3.735,"h":3.795,"l":3.735,"n":170,"o":3.775,"t":"2026-10-01T18:45:00Z","v":18290,"vw":3.777036},{"c":3.7,"h":3.735,"l":3.69,"n":109,"o":3.735,"t":"2026-10-01T19:00:00Z","v":7658,"vw":3.713234},{"c":3.685,"h":3.7,"l":3.67,"n":137,"o":3.69,"t":"2026-10-01T19:15:00Z","v":7136,"vw":3.685062},{"c":3.685,"h":3.69,"l":3.655,"n":281,"o":3.68,"t":"2026-10-01T19:30:00Z","v":27342,"vw":3.670759},{"c":3.695,"h":3.7,"l":3.67,"n":685,"o":3.685,"t":"2026-10-01T19:45:00Z","v":54517,"vw":3.688167},{"c":3.7,"h":3.7,"l":3.7,"n":5,"o":3.7,"t":"2026-10-01T20:00:00Z","v":25967,"vw":3.7},{"c":3.665,"h":3.7,"l":3.65,"n":33,"o":3.65,"t":"2026-10-02T13:30:00Z","v":4790,"vw":3.681221},{"c":3.64,"h":3.65,"l":3.62,"n":122,"o":3.65,"t":"2026-10-02T13:45:00Z","v":17624,"vw":3.629535},{"c":3.66,"h":3.66,"l":3.61,"n":105,"o":3.63,"t":"2026-10-02T14:00:00Z","v":32101,"vw":3.640904},{"c":3.65,"h":3.66,"l":3.645,"n":76,"o":3.66,"t":"2026-10-02T14:15:00Z","v":5231,"vw":3.65056},{"c":3.645,"h":3.65,"l":3.64,"n":34,"o":3.64,"t":"2026-10-02T14:30:00Z","v":2379,"vw":3.648746},{"c":3.67,"h":3.685,"l":3.645,"n":111,"o":3.645,"t":"2026-10-02T14:45:00Z","v":15295,"vw":3.660452},{"c":3.64,"h":3.67,"l":3.625,"n":122,"o":3.67,"t":"2026-10-02T15:00:00Z","v":24634,"vw":3.646765},{"c":3.63,"h":3.63,"l":3.625,"n":44,"o":3.63,"t":"2026-10-02T15:15:00Z","v":2894,"vw":3.628427},{"c":3.62,"h":3.63,"l":3.615,"n":176,"o":3.625,"t":"2026-10-02T15:30:00Z","v":16921,"vw":3.623862},{"c":3.63,"h":3.63,"l":3.625,"n":13,"o":3.6288,"t":"2026-10-02T15:45:00Z","v":671,"vw":3.627276},{"c":3.625,"h":3.635,"l":3.62,"n":83,"o":3.625,"t":"2026-10-02T16:00:00Z","v":13243,"vw":3.622597},{"c":3.601,"h":3.62,"l":3.6,"n":63,"o":3.62,"t":"2026-10-02T16:15:00Z","v":14909,"vw":3.616572},{"c":3.595,"h":3.61,"l":3.59,"n":27,"o":3.61,"t":"2026-10-02T16:30:00Z","v":7296,"vw":3.593636},{"c":3.61,"h":3.615,"l":3.596,"n":44,"o":3.599,"t":"2026-10-02T16:45:00Z","v":8260,"vw":3.601652},{"c":3.645,"h":3.645,"l":3.605,"n":103,"o":3.61,"t":"2026-10-02T17:00:00Z","v":10426,"vw":3.623202},{"c":3.645,"h":3.645,"l":3.64,"n":31,"o":3.645,"t":"2026-10-02T17:15:00Z","v":2235,"vw":3.643818},{"c":3.62,"h":3.655,"l":3.62,"n":131,"o":3.645,"t":"2026-10-02T17:30:00Z","v":15118,"vw":3.64491},{"c":3.635,"h":3.64,"l":3.63,"n":53,"o":3.63,"t":"2026-10-02T17:45:00Z","v":6079,"vw":3.633726},{"c":3.635,"h":3.64,"l":3.635,"n":33,"o":3.635,"t":"2026-10-02T18:00:00Z","v":1389,"vw":3.635833},{"c":3.635,"h":3.635,"l":3.63,"n":40,"o":3.635,"t":"2026-10-02T18:15:00Z","v":2110,"vw":3.632857},{"c":3.62,"h":3.635,"l":3.62,"n":58,"o":3.635,"t":"2026-10-02T18:30:00Z","v":3484,"vw":3.625935},{"c":3.61,"h":3.625,"l":3.61,"n":64,"o":3.62,"t":"2026-10-02T18:45:00Z","v":14218,"vw":3.611472},{"c":3.595,"h":3.61,"l":3.595,"n":65,"o":3.61,"t":"2026-10-02T19:00:00Z","v":10632,"vw":3.607713},{"c":3.565,"h":3.59,"l":3.565,"n":172,"o":3.59,"t":"2026-10-02T19:15:00Z","v":14038,"vw":3.579927},{"c":3.565,"h":3.57,"l":3.545,"n":151,"o":3.565,"t":"2026-10-02T19:30:00Z","v":19921,"vw":3.55946},{"c":3.57,"h":3.58,"l":3.55,"n":597,"o":3.565,"t":"2026-10-02T19:45:00Z","v":63018,"vw":3.565517},{"c":3.61,"h":3.61,"l":3.57,"n":26,"o":3.57,"t":"2026-10-02T20:00:00Z","v":38519,"vw":3.577927},{"c":3.58,"h":3.605,"l":3.56,"n":42,"o":3.56,"t":"2026-10-05T13:30:00Z","v":8119,"vw":3.579728},{"c":3.5868,"h":3.6,"l":3.5868,"n":35,"o":3.59,"t":"2026-10-05T13:45:00Z","v":2893,"vw":3.594016},{"c":3.605,"h":3.61,"l":3.6,"n":39,"o":3.6,"t":"2026-10-05T14:00:00Z","v":2602,"vw":3.606788},{"c":3.645,"h":3.65,"l":3.61,"n":84,"o":3.61,"t":"2026-10-05T14:15:00Z","v":9649,"vw":3.631058},{"c":3.62,"h":3.645,"l":3.605,"n":119,"o":3.64,"t":"2026-10-05T14:30:00Z","v":10169,"vw":3.625157},{"c":3.58,"h":3.63,"l":3.56,"n":235,"o":3.62,"t":"2026-10-05T14:45:00Z","v":31723,"vw":3.599834},{"c":3.565,"h":3.58,"l":3.56,"n":47,"o":3.58,"t":"2026-10-05T15:00:00Z","v":4222,"vw":3.572317},{"c":3.575,"h":3.585,"l":3.565,"n":98,"o":3.565,"t":"2026-10-05T15:15:00Z","v":48196,"vw":3.570732},{"c":3.575,"h":3.575,"l":3.575,"n":6,"o":3.575,"t":"2026-10-05T15:30:00Z","v":307,"vw":3.575},{"c":3.575,"h":3.58,"l":3.5609,"n":88,"o":3.575,"t":"2026-10-05T15:45:00Z","v":18418,"vw":3.570697},{"c":3.575,"h":3.575,"l":3.57,"n":15,"o":3.575,"t":"2026-10-05T16:00:00Z","v":1736,"vw":3.572647},{"c":3.55,"h":3.575,"l":3.55,"n":71,"o":3.57,"t":"2026-10-05T16:15:00Z","v":25385,"vw":3.568497},{"c":3.555,"h":3.56,"l":3.55,"n":85,"o":3.555,"t":"2026-10-05T16:30:00Z","v":12207,"vw":3.555814},{"c":3.55,"h":3.555,"l":3.55,"n":17,"o":3.551,"t":"2026-10-05T16:45:00Z","v":1292,"vw":3.55109},{"c":3.55,"h":3.555,"l":3.55,"n":63,"o":3.55,"t":"2026-10-05T17:00:00Z","v":16158,"vw":3.550762},{"c":3.551,"h":3.5593,"l":3.55,"n":62,"o":3.555,"t":"2026-10-05T17:15:00Z","v":12398,"vw":3.551084},{"c":3.555,"h":3.555,"l":3.55,"n":43,"o":3.555,"t":"2026-10-05T17:30:00Z","v":3442,"vw":3.553112},{"c":3.55,"h":3.565,"l":3.55,"n":82,"o":3.555,"t":"2026-10-05T17:45:00Z","v":7461,"vw":3.555914},{"c":3.595,"h":3.6,"l":3.55,"n":282,"o":3.555,"t":"2026-10-05T18:00:00Z","v":31794,"vw":3.572563},{"c":3.581,"h":3.605,"l":3.58,"n":94,"o":3.605,"t":"2026-10-05T18:15:00Z","v":16364,"vw":3.600613},{"c":3.605,"h":3.605,"l":3.58,"n":82,"o":3.585,"t":"2026-10-05T18:30:00Z","v":15006,"vw":3.594093},{"c":3.61,"h":3.61,"l":3.59,"n":207,"o":3.605,"t":"2026-10-05T18:45:00Z","v":42399,"vw":3.601246},{"c":3.68,"h":3.68,"l":3.61,"n":106,"o":3.62,"t":"2026-10-05T19:00:00Z","v":14224,"vw":3.626326},{"c":3.71,"h":3.71,"l":3.68,"n":152,"o":3.685,"t":"2026-10-05T19:15:00Z","v":24811,"vw":3.688196},{"c":3.68,"h":3.75,"l":3.64,"n":659,"o":3.7107,"t":"2026-10-05T19:30:00Z","v":123903,"vw":3.682738},{"c":3.64,"h":3.69,"l":3.625,"n":903,"o":3.69,"t":"2026-10-05T19:45:00Z","v":117126,"vw":3.657515},{"c":3.63,"h":3.69,"l":3.63,"n":47,"o":3.65,"t":"2026-10-05T20:00:00Z","v":48861,"vw":3.654124},{"c":3.59,"h":3.64,"l":3.58,"n":46,"o":3.64,"t":"2026-10-06T13:30:00Z","v":8754,"vw":3.596327},{"c":3.59,"h":3.6049,"l":3.55,"n":55,"o":3.59,"t":"2026-10-06T13:45:00Z","v":5956,"vw":3.574878},{"c":3.595,"h":3.62,"l":3.59,"n":79,"o":3.6,"t":"2026-10-06T14:00:00Z","v":9529,"vw":3.609914},{"c":3.595,"h":3.595,"l":3.5899,"n":68,"o":3.59,"t":"2026-10-06T14:15:00Z","v":2560,"vw":3.591752},{"c":3.5899,"h":3.59,"l":3.585,"n":30,"o":3.59,"t":"2026-10-06T14:30:00Z","v":1445,"vw":3.587311},{"c":3.58,"h":3.585,"l":3.57,"n":71,"o":3.585,"t":"2026-10-06T14:45:00Z","v":15013,"vw":3.579445},{"c":3.575,"h":3.58,"l":3.575,"n":45,"o":3.58,"t":"2026-10-06T15:00:00Z","v":2066,"vw":3.577986},{"c":3.56,"h":3.57,"l":3.56,"n":33,"o":3.57,"t":"2026-10-06T15:15:00Z","v":1663,"vw":3.563487},{"c":3.56,"h":3.56,"l":3.56,"n":10,"o":3.56,"t":"2026-10-06T15:30:00Z","v":437,"vw":3.56},{"c":3.56,"h":3.5678,"l":3.56,"n":5,"o":3.56,"t":"2026-10-06T15:45:00Z","v":690,"vw":3.56483},{"c":3.555,"h":3.56,"l":3.555,"n":18,"o":3.56,"t":"2026-10-06T16:00:00Z","v":962,"vw":3.55875},{"c":3.54,"h":3.56,"l":3.53,"n":138,"o":3.555,"t":"2026-10-06T16:15:00Z","v":39924,"vw":3.549929},{"c":3.51,"h":3.535,"l":3.505,"n":152,"o":3.535,"t":"2026-10-06T16:30:00Z","v":11367,"vw":3.516707},{"c":3.47,"h":3.53,"l":3.47,"n":204,"o":3.51,"t":"2026-10-06T16:45:00Z","v":34266,"vw":3.501271},{"c":3.5,"h":3.5096,"l":3.47,"n":192,"o":3.47,"t":"2026-10-06T17:00:00Z","v":18792,"vw":3.488382},{"c":3.475,"h":3.485,"l":3.475,"n":49,"o":3.485,"t":"2026-10-06T17:15:00Z","v":4812,"vw":3.482581},{"c":3.5,"h":3.53,"l":3.47,"n":208,"o":3.4759,"t":"2026-10-06T17:30:00Z","v":83552,"vw":3.494577},{"c":3.505,"h":3.505,"l":3.485,"n":128,"o":3.5,"t":"2026-10-06T17:45:00Z","v":27163,"vw":3.497383},{"c":3.5,"h":3.5,"l":3.495,"n":88,"o":3.5,"t":"2026-10-06T18:00:00Z","v":7494,"vw":3.499699},{"c":3.495,"h":3.5,"l":3.49,"n":110,"o":3.49,"t":"2026-10-06T18:15:00Z","v":30581,"vw":3.493207},{"c":3.515,"h":3.515,"l":3.49,"n":168,"o":3.495,"t":"2026-10-06T18:30:00Z","v":22449,"vw":3.506768},{"c":3.525,"h":3.525,"l":3.51,"n":77,"o":3.51,"t":"2026-10-06T18:45:00Z","v":9061,"vw":3.518149},{"c":3.52,"h":3.525,"l":3.515,"n":59,"o":3.525,"t":"2026-10-06T19:00:00Z","v":4992,"vw":3.520129},{"c":3.565,"h":3.57,"l":3.5,"n":277,"o":3.52,"t":"2026-10-06T19:15:00Z","v":68294,"vw":3.523947},{"c":3.565,"h":3.58,"l":3.56,"n":114,"o":3.57,"t":"2026-10-06T19:30:00Z","v":8116,"vw":3.571722},{"c":3.63,"h":3.64,"l":3.55,"n":1073,"o":3.56,"t":"2026-10-06T19:45:00Z","v":122331,"vw":3.595829},{"c":3.6167,"h":3.65,"l":3.61,"n":29,"o":3.61,"t":"2026-10-06T20:00:00Z","v":42386,"vw":3.611093},{"c":3.6037,"h":3.66,"l":3.6,"n":17,"o":3.66,"t":"2026-10-07T13:30:00Z","v":2965,"vw":3.607367},{"c":3.59,"h":3.64,"l":3.59,"n":46,"o":3.64,"t":"2026-10-07T13:45:00Z","v":2661,"vw":3.605134},{"c":3.595,"h":3.62,"l":3.57,"n":156,"o":3.6,"t":"2026-10-07T14:00:00Z","v":16675,"vw":3.588793},{"c":3.625,"h":3.63,"l":3.6,"n":74,"o":3.6,"t":"2026-10-07T14:15:00Z","v":8219,"vw":3.619107},{"c":3.635,"h":3.64,"l":3.625,"n":36,"o":3.625,"t":"2026-10-07T14:30:00Z","v":1756,"vw":3.633756},{"c":3.68,"h":3.69,"l":3.635,"n":189,"o":3.635,"t":"2026-10-07T14:45:00Z","v":13846,"vw":3.664859},{"c":3.655,"h":3.675,"l":3.645,"n":173,"o":3.675,"t":"2026-10-07T15:00:00Z","v":9706,"vw":3.656392},{"c":3.665,"h":3.675,"l":3.65,"n":85,"o":3.655,"t":"2026-10-07T15:15:00Z","v":6099,"vw":3.665071},{"c":3.665,"h":3.665,"l":3.64,"n":133,"o":3.66,"t":"2026-10-07T15:30:00Z","v":9971,"vw":3.652947},{"c":3.665,"h":3.67,"l":3.665,"n":43,"o":3.67,"t":"2026-10-07T15:45:00Z","v":1560,"vw":3.665711},{"c":3.655,"h":3.66,"l":3.645,"n":112,"o":3.655,"t":"2026-10-07T16:00:00Z","v":6746,"vw":3.651122},{"c":3.7,"h":3.705,"l":3.655,"n":120,"o":3.655,"t":"2026-10-07T16:15:00Z","v":8459,"vw":3.683393},{"c":3.685,"h":3.69,"l":3.68,"n":68,"o":3.69,"t":"2026-10-07T16:30:00Z","v":3525,"vw":3.684942},{"c":3.73,"h":3.74,"l":3.685,"n":139,"o":3.685,"t":"2026-10-07T16:45:00Z","v":11207,"vw":3.709927},{"c":3.78,"h":3.785,"l":3.735,"n":405,"o":3.74,"t":"2026-10-07T17:00:00Z","v":32768,"vw":3.767736},{"c":3.74,"h":3.78,"l":3.74,"n":81,"o":3.765,"t":"2026-10-07T17:15:00Z","v":4648,"vw":3.757881},{"c":3.78,"h":3.78,"l":3.735,"n":270,"o":3.74,"t":"2026-10-07T17:30:00Z","v":24192,"vw":3.757465},{"c":3.78,"h":3.79,"l":3.78,"n":96,"o":3.785,"t":"2026-10-07T17:45:00Z","v":7801,"vw":3.786546},{"c":3.785,"h":3.8,"l":3.78,"n":95,"o":3.78,"t":"2026-10-07T18:00:00Z","v":7797,"vw":3.790486},{"c":3.795,"h":3.805,"l":3.79,"n":126,"o":3.79,"t":"2026-10-07T18:15:00Z","v":11863,"vw":3.797521},{"c":3.8,"h":3.805,"l":3.79,"n":132,"o":3.8,"t":"2026-10-07T18:30:00Z","v":7945,"vw":3.799826},{"c":3.845,"h":3.845,"l":3.8,"n":190,"o":3.8,"t":"2026-10-07T18:45:00Z","v":17185,"vw":3.815574},{"c":3.83,"h":3.845,"l":3.81,"n":106,"o":3.845,"t":"2026-10-07T19:00:00Z","v":9117,"vw":3.829342},{"c":3.8851,"h":3.91,"l":3.825,"n":844,"o":3.825,"t":"2026-10-07T19:15:00Z","v":131648,"vw":3.877858},{"c":3.96,"h":3.998,"l":3.89,"n":484,"o":3.89,"t":"2026-10-07T19:30:00Z","v":47058,"vw":3.966548},{"c":3.985,"h":4.01,"l":3.94,"n":1057,"o":3.955,"t":"2026-10-07T19:45:00Z","v":118420,"vw":3.972003},{"c":4,"h":4,"l":3.98,"n":10,"o":3.99,"t":"2026-10-07T20:00:00Z","v":23692,"vw":3.990644},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-07T21:15:00Z","v":302,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-07T23:00:00Z","v":122,"vw":3.98},{"c":4.0398,"h":4.0398,"l":4.0398,"n":5,"o":4.0398,"t":"2026-10-08T08:00:00Z","v":208,"vw":4.0398},{"c":3.98,"h":4.01,"l":3.98,"n":9,"o":4.01,"t":"2026-10-08T12:15:00Z","v":359,"vw":3.992808},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-08T12:45:00Z","v":249,"vw":4.01},{"c":3.926,"h":3.95,"l":3.84,"n":70,"o":3.94,"t":"2026-10-08T13:30:00Z","v":9379,"vw":3.929489},{"c":3.935,"h":3.935,"l":3.91,"n":85,"o":3.926,"t":"2026-10-08T13:45:00Z","v":5161,"vw":3.925782},{"c":3.91,"h":3.931,"l":3.9,"n":42,"o":3.931,"t":"2026-10-08T14:00:00Z","v":2541,"vw":3.915145},{"c":3.92,"h":3.92,"l":3.91,"n":55,"o":3.91,"t":"2026-10-08T14:15:00Z","v":1809,"vw":3.915053},{"c":3.93,"h":3.94,"l":3.92,"n":42,"o":3.92,"t":"2026-10-08T14:30:00Z","v":1855,"vw":3.931355},{"c":3.94,"h":3.945,"l":3.92,"n":202,"o":3.925,"t":"2026-10-08T14:45:00Z","v":13835,"vw":3.933025},{"c":3.95,"h":3.95,"l":3.94,"n":120,"o":3.94,"t":"2026-10-08T15:00:00Z","v":5332,"vw":3.945219},{"c":3.945,"h":3.95,"l":3.935,"n":119,"o":3.9499,"t":"2026-10-08T15:15:00Z","v":5706,"vw":3.945232},{"c":3.945,"h":3.95,"l":3.94,"n":83,"o":3.95,"t":"2026-10-08T15:30:00Z","v":5229,"vw":3.948019},{"c":3.96,"h":3.965,"l":3.945,"n":140,"o":3.945,"t":"2026-10-08T15:45:00Z","v":6045,"vw":3.956438},{"c":3.975,"h":3.985,"l":3.965,"n":173,"o":3.965,"t":"2026-10-08T16:00:00Z","v":9476,"vw":3.972804},{"c":3.95,"h":3.99,"l":3.94,"n":242,"o":3.97,"t":"2026-10-08T16:15:00Z","v":13821,"vw":3.972497},{"c":3.945,"h":3.95,"l":3.945,"n":35,"o":3.945,"t":"2026-10-08T16:30:00Z","v":1103,"vw":3.946523},{"c":3.9714,"h":3.98,"l":3.945,"n":159,"o":3.945,"t":"2026-10-08T16:45:00Z","v":7278,"vw":3.966736},{"c":3.965,"h":3.97,"l":3.95,"n":249,"o":3.97,"t":"2026-10-08T17:00:00Z","v":11801,"vw":3.96218},{"c":3.97,"h":3.98,"l":3.965,"n":128,"o":3.97,"t":"2026-10-08T17:15:00Z","v":6397,"vw":3.971136},{"c":3.985,"h":3.985,"l":3.97,"n":43,"o":3.97,"t":"2026-10-08T17:30:00Z","v":2514,"vw":3.976884},{"c":3.975,"h":3.985,"l":3.975,"n":56,"o":3.985,"t":"2026-10-08T17:45:00Z","v":3533,"vw":3.979618},{"c":3.97,"h":3.975,"l":3.96,"n":126,"o":3.975,"t":"2026-10-08T18:00:00Z","v":7040,"vw":3.966773},{"c":3.985,"h":3.985,"l":3.955,"n":148,"o":3.97,"t":"2026-10-08T18:15:00Z","v":10724,"vw":3.971736},{"c":3.98,"h":3.99,"l":3.98,"n":33,"o":3.98,"t":"2026-10-08T18:30:00Z","v":1375,"vw":3.985},{"c":4.09,"h":4.095,"l":3.98,"n":561,"o":3.98,"t":"2026-10-08T18:45:00Z","v":42143,"vw":4.046132},{"c":4.1099,"h":4.1099,"l":4.08,"n":304,"o":4.09,"t":"2026-10-08T19:00:00Z","v":27149,"vw":4.091583},{"c":4.13,"h":4.14,"l":4.1,"n":394,"o":4.1,"t":"2026-10-08T19:15:00Z","v":27966,"vw":4.11712},{"c":4.055,"h":4.135,"l":4.04,"n":682,"o":4.13,"t":"2026-10-08T19:30:00Z","v":87230,"vw":4.088713},{"c":4.1,"h":4.13,"l":4.03,"n":945,"o":4.055,"t":"2026-10-08T19:45:00Z","v":127573,"vw":4.081167},{"c":4.1,"h":4.1,"l":4.1,"n":14,"o":4.1,"t":"2026-10-08T20:00:00Z","v":143837,"vw":4.1},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-09T13:00:00Z","v":1000,"vw":4.11},{"c":4.13,"h":4.18,"l":4.1,"n":119,"o":4.13,"t":"2026-10-09T13:30:00Z","v":23646,"vw":4.141507},{"c":4.135,"h":4.135,"l":4.13,"n":12,"o":4.135,"t":"2026-10-09T13:45:00Z","v":1913,"vw":4.132997},{"c":4.13,"h":4.16,"l":4.11,"n":124,"o":4.135,"t":"2026-10-09T14:00:00Z","v":11406,"vw":4.134256},{"c":4.09,"h":4.13,"l":4.09,"n":58,"o":4.13,"t":"2026-10-09T14:15:00Z","v":4360,"vw":4.11881},{"c":4.08,"h":4.09,"l":4.075,"n":107,"o":4.09,"t":"2026-10-09T14:30:00Z","v":5973,"vw":4.078824},{"c":4.065,"h":4.08,"l":4.06,"n":33,"o":4.0718,"t":"2026-10-09T14:45:00Z","v":2238,"vw":4.068073},{"c":4.025,"h":4.06,"l":4.02,"n":59,"o":4.06,"t":"2026-10-09T15:00:00Z","v":3497,"vw":4.03958},{"c":4.045,"h":4.045,"l":4.025,"n":76,"o":4.03,"t":"2026-10-09T15:15:00Z","v":3972,"vw":4.031667},{"c":4.02,"h":4.04,"l":4.02,"n":63,"o":4.04,"t":"2026-10-09T15:30:00Z","v":2939,"vw":4.028761},{"c":4.055,"h":4.055,"l":4.01,"n":80,"o":4.01,"t":"2026-10-09T15:45:00Z","v":5263,"vw":4.024567},{"c":4.03,"h":4.06,"l":4.03,"n":99,"o":4.06,"t":"2026-10-09T16:00:00Z","v":6235,"vw":4.045766},{"c":4.04,"h":4.04,"l":4.03,"n":25,"o":4.03,"t":"2026-10-09T16:15:00Z","v":4501,"vw":4.030638},{"c":4.03,"h":4.05,"l":4.025,"n":70,"o":4.05,"t":"2026-10-09T16:30:00Z","v":7870,"vw":4.030716},{"c":4.04,"h":4.04,"l":4.0296,"n":48,"o":4.0296,"t":"2026-10-09T16:45:00Z","v":2315,"vw":4.032717},{"c":4.03,"h":4.04,"l":4.03,"n":18,"o":4.03,"t":"2026-10-09T17:00:00Z","v":1708,"vw":4.033602},{"c":4.04,"h":4.04,"l":4.03,"n":21,"o":4.03,"t":"2026-10-09T17:15:00Z","v":1658,"vw":4.033209},{"c":3.965,"h":4.03,"l":3.965,"n":128,"o":4.03,"t":"2026-10-09T17:30:00Z","v":8737,"vw":3.996488},{"c":3.965,"h":3.97,"l":3.96,"n":50,"o":3.965,"t":"2026-10-09T17:45:00Z","v":5174,"vw":3.960863},{"c":3.955,"h":3.97,"l":3.95,"n":65,"o":3.965,"t":"2026-10-09T18:00:00Z","v":4127,"vw":3.960109},{"c":3.97,"h":3.975,"l":3.955,"n":60,"o":3.955,"t":"2026-10-09T18:15:00Z","v":4415,"vw":3.968475},{"c":3.97,"h":3.985,"l":3.97,"n":82,"o":3.98,"t":"2026-10-09T18:30:00Z","v":5487,"vw":3.97843},{"c":3.98,"h":3.98,"l":3.97,"n":98,"o":3.97,"t":"2026-10-09T18:45:00Z","v":5791,"vw":3.9769},{"c":3.96,"h":3.98,"l":3.955,"n":78,"o":3.98,"t":"2026-10-09T19:00:00Z","v":4537,"vw":3.968345},{"c":3.965,"h":3.965,"l":3.945,"n":101,"o":3.955,"t":"2026-10-09T19:15:00Z","v":5946,"vw":3.953192},{"c":3.965,"h":3.985,"l":3.96,"n":160,"o":3.965,"t":"2026-10-09T19:30:00Z","v":11803,"vw":3.976657},{"c":3.935,"h":3.97,"l":3.93,"n":625,"o":3.965,"t":"2026-10-09T19:45:00Z","v":47649,"vw":3.9434},{"c":3.91,"h":3.99,"l":3.91,"n":48,"o":3.94,"t":"2026-10-09T20:00:00Z","v":31907,"vw":3.940874},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-09T22:45:00Z","v":1000,"vw":3.85},{"c":3.9,"h":3.96,"l":3.9,"n":69,"o":3.93,"t":"2026-10-12T13:30:00Z","v":11775,"vw":3.913779},{"c":3.85,"h":3.89,"l":3.825,"n":301,"o":3.89,"t":"2026-10-12T13:45:00Z","v":16482,"vw":3.851316},{"c":3.84,"h":3.855,"l":3.835,"n":129,"o":3.845,"t":"2026-10-12T14:00:00Z","v":7103,"vw":3.840848},{"c":3.855,"h":3.855,"l":3.825,"n":119,"o":3.8381,"t":"2026-10-12T14:15:00Z","v":11061,"vw":3.83558},{"c":3.86,"h":3.86,"l":3.85,"n":31,"o":3.85,"t":"2026-10-12T14:30:00Z","v":2350,"vw":3.853956},{"c":3.865,"h":3.87,"l":3.855,"n":59,"o":3.86,"t":"2026-10-12T14:45:00Z","v":10876,"vw":3.861221},{"c":3.85,"h":3.865,"l":3.85,"n":90,"o":3.86,"t":"2026-10-12T15:00:00Z","v":6975,"vw":3.856617},{"c":3.8599,"h":3.86,"l":3.83,"n":64,"o":3.84,"t":"2026-10-12T15:15:00Z","v":4547,"vw":3.847345},{"c":3.84,"h":3.855,"l":3.84,"n":19,"o":3.855,"t":"2026-10-12T15:30:00Z","v":1299,"vw":3.845909},{"c":3.85,"h":3.85,"l":3.835,"n":62,"o":3.84,"t":"2026-10-12T15:45:00Z","v":3220,"vw":3.841053},{"c":3.845,"h":3.845,"l":3.835,"n":49,"o":3.84,"t":"2026-10-12T16:00:00Z","v":2365,"vw":3.839636},{"c":3.845,"h":3.845,"l":3.845,"n":14,"o":3.845,"t":"2026-10-12T16:15:00Z","v":3139,"vw":3.845},{"c":3.85,"h":3.85,"l":3.845,"n":55,"o":3.845,"t":"2026-10-12T16:30:00Z","v":3502,"vw":3.849087},{"c":3.855,"h":3.855,"l":3.85,"n":30,"o":3.855,"t":"2026-10-12T16:45:00Z","v":1244,"vw":3.854349},{"c":3.855,"h":3.855,"l":3.855,"n":9,"o":3.855,"t":"2026-10-12T17:00:00Z","v":617,"vw":3.855},{"c":3.83,"h":3.86,"l":3.83,"n":127,"o":3.85,"t":"2026-10-12T17:15:00Z","v":12144,"vw":3.851378},{"c":3.84,"h":3.84,"l":3.82,"n":75,"o":3.83,"t":"2026-10-12T17:30:00Z","v":5810,"vw":3.828173},{"c":3.825,"h":3.84,"l":3.825,"n":43,"o":3.84,"t":"2026-10-12T17:45:00Z","v":1863,"vw":3.834617},{"c":3.825,"h":3.825,"l":3.82,"n":35,"o":3.82,"t":"2026-10-12T18:00:00Z","v":3560,"vw":3.824843},{"c":3.83,"h":3.83,"l":3.81,"n":71,"o":3.83,"t":"2026-10-12T18:15:00Z","v":4629,"vw":3.820404},{"c":3.795,"h":3.8203,"l":3.79,"n":105,"o":3.8203,"t":"2026-10-12T18:30:00Z","v":7998,"vw":3.801051},{"c":3.8,"h":3.8,"l":3.79,"n":16,"o":3.8,"t":"2026-10-12T18:45:00Z","v":1489,"vw":3.795783},{"c":3.78,"h":3.795,"l":3.78,"n":89,"o":3.79,"t":"2026-10-12T19:00:00Z","v":5196,"vw":3.78791},{"c":3.7912,"h":3.8,"l":3.78,"n":129,"o":3.78,"t":"2026-10-12T19:15:00Z","v":9999,"vw":3.791068},{"c":3.84,"h":3.84,"l":3.79,"n":226,"o":3.795,"t":"2026-10-12T19:30:00Z","v":18692,"vw":3.821846},{"c":3.84,"h":3.855,"l":3.825,"n":715,"o":3.835,"t":"2026-10-12T19:45:00Z","v":45779,"vw":3.840204},{"c":3.85,"h":3.85,"l":3.85,"n":5,"o":3.85,"t":"2026-10-12T20:00:00Z","v":25197,"vw":3.85},{"c":3.951,"h":3.951,"l":3.87,"n":97,"o":3.87,"t":"2026-10-13T13:30:00Z","v":8986,"vw":3.913527},{"c":3.93,"h":3.951,"l":3.92,"n":198,"o":3.951,"t":"2026-10-13T13:45:00Z","v":15811,"vw":3.945372},{"c":3.92,"h":3.921,"l":3.915,"n":57,"o":3.921,"t":"2026-10-13T14:00:00Z","v":2025,"vw":3.919703},{"c":3.915,"h":3.94,"l":3.915,"n":332,"o":3.935,"t":"2026-10-13T14:15:00Z","v":18662,"vw":3.931394},{"c":3.91,"h":3.915,"l":3.91,"n":90,"o":3.915,"t":"2026-10-13T14:30:00Z","v":3763,"vw":3.914183},{"c":3.89,"h":3.905,"l":3.89,"n":115,"o":3.9,"t":"2026-10-13T14:45:00Z","v":3664,"vw":3.897156},{"c":3.875,"h":3.88,"l":3.875,"n":67,"o":3.875,"t":"2026-10-13T15:00:00Z","v":1763,"vw":3.876459},{"c":3.895,"h":3.895,"l":3.8711,"n":72,"o":3.8711,"t":"2026-10-13T15:15:00Z","v":4236,"vw":3.883173},{"c":3.885,"h":3.895,"l":3.885,"n":71,"o":3.8939,"t":"2026-10-13T15:30:00Z","v":2770,"vw":3.892398},{"c":3.865,"h":3.88,"l":3.855,"n":97,"o":3.88,"t":"2026-10-13T15:45:00Z","v":3514,"vw":3.861724},{"c":3.88,"h":3.88,"l":3.855,"n":71,"o":3.865,"t":"2026-10-13T16:00:00Z","v":6234,"vw":3.864477},{"c":3.87,"h":3.885,"l":3.87,"n":62,"o":3.885,"t":"2026-10-13T16:15:00Z","v":1574,"vw":3.876306},{"c":3.865,"h":3.865,"l":3.86,"n":41,"o":3.865,"t":"2026-10-13T16:30:00Z","v":893,"vw":3.86418},{"c":3.865,"h":3.865,"l":3.86,"n":31,"o":3.86,"t":"2026-10-13T16:45:00Z","v":1431,"vw":3.863671},{"c":3.855,"h":3.87,"l":3.85,"n":121,"o":3.86,"t":"2026-10-13T17:00:00Z","v":6748,"vw":3.861196},{"c":3.855,"h":3.8599,"l":3.85,"n":41,"o":3.855,"t":"2026-10-13T17:15:00Z","v":981,"vw":3.855245},{"c":3.855,"h":3.86,"l":3.85,"n":65,"o":3.855,"t":"2026-10-13T17:30:00Z","v":2390,"vw":3.856233},{"c":3.87,"h":3.87,"l":3.855,"n":121,"o":3.855,"t":"2026-10-13T17:45:00Z","v":5581,"vw":3.860382},{"c":3.88,"h":3.885,"l":3.8661,"n":81,"o":3.8661,"t":"2026-10-13T18:00:00Z","v":2616,"vw":3.87866},{"c":3.87,"h":3.8812,"l":3.87,"n":83,"o":3.88,"t":"2026-10-13T18:15:00Z","v":6776,"vw":3.875089},{"c":3.87,"h":3.871,"l":3.8612,"n":48,"o":3.87,"t":"2026-10-13T18:30:00Z","v":2178,"vw":3.868112},{"c":3.875,"h":3.88,"l":3.875,"n":32,"o":3.875,"t":"2026-10-13T18:45:00Z","v":683,"vw":3.87625},{"c":3.875,"h":3.875,"l":3.87,"n":35,"o":3.87,"t":"2026-10-13T19:00:00Z","v":966,"vw":3.874254},{"c":3.86,"h":3.87,"l":3.86,"n":77,"o":3.87,"t":"2026-10-13T19:15:00Z","v":4673,"vw":3.866986},{"c":3.86,"h":3.87,"l":3.84,"n":154,"o":3.85,"t":"2026-10-13T19:30:00Z","v":9915,"vw":3.856576},{"c":3.86,"h":3.86,"l":3.8395,"n":483,"o":3.86,"t":"2026-10-13T19:45:00Z","v":29940,"vw":3.849047},{"c":3.87,"h":3.9,"l":3.85,"n":51,"o":3.85,"t":"2026-10-13T20:00:00Z","v":30313,"vw":3.854084},{"c":3.87,"h":3.89,"l":3.86,"n":22,"o":3.86,"t":"2026-10-13T20:15:00Z","v":2714,"vw":3.865934},{"c":3.87,"h":3.87,"l":3.86,"n":3,"o":3.86,"t":"2026-10-13T20:30:00Z","v":500,"vw":3.862},{"c":3.85,"h":3.87,"l":3.85,"n":10,"o":3.86,"t":"2026-10-13T20:45:00Z","v":1994,"vw":3.85652},{"c":3.85,"h":3.86,"l":3.85,"n":10,"o":3.85,"t":"2026-10-13T21:00:00Z","v":3019,"vw":3.855962},{"c":3.826,"h":3.831,"l":3.81,"n":53,"o":3.81,"t":"2026-10-14T13:30:00Z","v":5767,"vw":3.819319},{"c":3.795,"h":3.826,"l":3.795,"n":85,"o":3.826,"t":"2026-10-14T13:45:00Z","v":5944,"vw":3.812967},{"c":3.8,"h":3.8,"l":3.78,"n":39,"o":3.791,"t":"2026-10-14T14:00:00Z","v":2456,"vw":3.79136},{"c":3.825,"h":3.825,"l":3.775,"n":142,"o":3.795,"t":"2026-10-14T14:15:00Z","v":16124,"vw":3.802231},{"c":3.83,"h":3.83,"l":3.83,"n":17,"o":3.83,"t":"2026-10-14T14:30:00Z","v":513,"vw":3.83},{"c":3.83,"h":3.835,"l":3.82,"n":83,"o":3.83,"t":"2026-10-14T14:45:00Z","v":4796,"vw":3.823601},{"c":3.825,"h":3.825,"l":3.825,"n":13,"o":3.825,"t":"2026-10-14T15:00:00Z","v":968,"vw":3.825},{"c":3.82,"h":3.82,"l":3.81,"n":42,"o":3.82,"t":"2026-10-14T15:15:00Z","v":2759,"vw":3.815811},{"c":3.805,"h":3.82,"l":3.805,"n":44,"o":3.82,"t":"2026-10-14T15:30:00Z","v":1816,"vw":3.81125},{"c":3.81,"h":3.83,"l":3.81,"n":81,"o":3.81,"t":"2026-10-14T15:45:00Z","v":8274,"vw":3.821322},{"c":3.825,"h":3.83,"l":3.81,"n":92,"o":3.81,"t":"2026-10-14T16:00:00Z","v":6141,"vw":3.822903},{"c":3.82,"h":3.82,"l":3.815,"n":36,"o":3.82,"t":"2026-10-14T16:15:00Z","v":2152,"vw":3.818933},{"c":3.825,"h":3.825,"l":3.815,"n":58,"o":3.815,"t":"2026-10-14T16:30:00Z","v":2830,"vw":3.819693},{"c":3.815,"h":3.83,"l":3.815,"n":41,"o":3.83,"t":"2026-10-14T16:45:00Z","v":2339,"vw":3.822476},{"c":3.82,"h":3.825,"l":3.815,"n":64,"o":3.815,"t":"2026-10-14T17:00:00Z","v":5405,"vw":3.819865},{"c":3.81,"h":3.82,"l":3.81,"n":26,"o":3.82,"t":"2026-10-14T17:15:00Z","v":1320,"vw":3.813182},{"c":3.815,"h":3.815,"l":3.815,"n":7,"o":3.815,"t":"2026-10-14T17:30:00Z","v":310,"vw":3.815},{"c":3.815,"h":3.82,"l":3.81,"n":52,"o":3.82,"t":"2026-10-14T17:45:00Z","v":2467,"vw":3.815319},{"c":3.835,"h":3.835,"l":3.81,"n":110,"o":3.815,"t":"2026-10-14T18:00:00Z","v":9652,"vw":3.824045},{"c":3.835,"h":3.845,"l":3.835,"n":62,"o":3.84,"t":"2026-10-14T18:15:00Z","v":4998,"vw":3.840636},{"c":3.835,"h":3.84,"l":3.835,"n":26,"o":3.84,"t":"2026-10-14T18:30:00Z","v":803,"vw":3.837143},{"c":3.83,"h":3.845,"l":3.83,"n":142,"o":3.835,"t":"2026-10-14T18:45:00Z","v":9119,"vw":3.836658},{"c":3.815,"h":3.825,"l":3.81,"n":90,"o":3.825,"t":"2026-10-14T19:00:00Z","v":10283,"vw":3.813189},{"c":3.825,"h":3.825,"l":3.81,"n":42,"o":3.82,"t":"2026-10-14T19:15:00Z","v":2881,"vw":3.818837},{"c":3.82,"h":3.83,"l":3.82,"n":97,"o":3.83,"t":"2026-10-14T19:30:00Z","v":4631,"vw":3.821979},{"c":3.83,"h":3.83,"l":3.81,"n":667,"o":3.83,"t":"2026-10-14T19:45:00Z","v":37568,"vw":3.824122},{"c":3.84,"h":3.89,"l":3.84,"n":44,"o":3.84,"t":"2026-10-14T20:00:00Z","v":39922,"vw":3.84322},{"c":3.84,"h":3.85,"l":3.82,"n":15,"o":3.83,"t":"2026-10-14T20:15:00Z","v":1510,"vw":3.840007},{"c":3.8303,"h":3.86,"l":3.83,"n":9,"o":3.86,"t":"2026-10-14T20:30:00Z","v":1700,"vw":3.834023},{"c":3.82,"h":3.85,"l":3.82,"n":13,"o":3.84,"t":"2026-10-15T11:45:00Z","v":1104,"vw":3.832},{"c":3.89,"h":3.9,"l":3.86,"n":80,"o":3.86,"t":"2026-10-15T13:30:00Z","v":4862,"vw":3.870465},{"c":3.93,"h":3.93,"l":3.9,"n":163,"o":3.9,"t":"2026-10-15T13:45:00Z","v":10643,"vw":3.92405},{"c":3.955,"h":3.956,"l":3.94,"n":256,"o":3.94,"t":"2026-10-15T14:00:00Z","v":15263,"vw":3.946485},{"c":3.96,"h":3.97,"l":3.96,"n":70,"o":3.965,"t":"2026-10-15T14:15:00Z","v":3674,"vw":3.962609},{"c":3.96,"h":3.965,"l":3.95,"n":132,"o":3.955,"t":"2026-10-15T14:30:00Z","v":4001,"vw":3.957954},{"c":3.96,"h":3.96,"l":3.96,"n":50,"o":3.96,"t":"2026-10-15T14:45:00Z","v":2204,"vw":3.96},{"c":3.94,"h":3.97,"l":3.94,"n":78,"o":3.965,"t":"2026-10-15T15:00:00Z","v":9143,"vw":3.955248},{"c":3.91,"h":3.93,"l":3.91,"n":25,"o":3.93,"t":"2026-10-15T15:15:00Z","v":1510,"vw":3.919649},{"c":3.89,"h":3.91,"l":3.89,"n":88,"o":3.91,"t":"2026-10-15T15:30:00Z","v":4986,"vw":3.89842},{"c":3.87,"h":3.885,"l":3.86,"n":96,"o":3.885,"t":"2026-10-15T15:45:00Z","v":11747,"vw":3.868065},{"c":3.86,"h":3.87,"l":3.855,"n":72,"o":3.8601,"t":"2026-10-15T16:00:00Z","v":6325,"vw":3.858335},{"c":3.865,"h":3.865,"l":3.86,"n":14,"o":3.86,"t":"2026-10-15T16:15:00Z","v":473,"vw":3.863333},{"c":3.86,"h":3.865,"l":3.86,"n":19,"o":3.865,"t":"2026-10-15T16:30:00Z","v":986,"vw":3.86165},{"c":3.865,"h":3.865,"l":3.85,"n":58,"o":3.865,"t":"2026-10-15T16:45:00Z","v":3055,"vw":3.859646},{"c":3.86,"h":3.865,"l":3.85,"n":69,"o":3.865,"t":"2026-10-15T17:00:00Z","v":4190,"vw":3.858797},{"c":3.86,"h":3.87,"l":3.86,"n":14,"o":3.86,"t":"2026-10-15T17:15:00Z","v":3321,"vw":3.868373},{"c":3.88,"h":3.88,"l":3.86,"n":84,"o":3.87,"t":"2026-10-15T17:30:00Z","v":5785,"vw":3.867458},{"c":3.905,"h":3.905,"l":3.88,"n":123,"o":3.88,"t":"2026-10-15T17:45:00Z","v":11756,"vw":3.890414},{"c":3.91,"h":3.915,"l":3.895,"n":77,"o":3.91,"t":"2026-10-15T18:00:00Z","v":6402,"vw":3.906246},{"c":3.9101,"h":3.92,"l":3.9101,"n":22,"o":3.9111,"t":"2026-10-15T18:15:00Z","v":759,"vw":3.913408},{"c":3.955,"h":3.96,"l":3.915,"n":110,"o":3.915,"t":"2026-10-15T18:30:00Z","v":11553,"vw":3.928231},{"c":3.965,"h":3.965,"l":3.96,"n":135,"o":3.96,"t":"2026-10-15T18:45:00Z","v":12174,"vw":3.96259},{"c":3.965,"h":3.97,"l":3.96,"n":101,"o":3.96,"t":"2026-10-15T19:00:00Z","v":5985,"vw":3.962255},{"c":3.975,"h":3.975,"l":3.97,"n":65,"o":3.97,"t":"2026-10-15T19:15:00Z","v":4616,"vw":3.971925},{"c":4,"h":4,"l":3.97,"n":275,"o":3.975,"t":"2026-10-15T19:30:00Z","v":45957,"vw":3.985786},{"c":3.965,"h":4.02,"l":3.95,"n":929,"o":4.01,"t":"2026-10-15T19:45:00Z","v":82540,"vw":3.98581},{"c":3.97,"h":3.97,"l":3.97,"n":9,"o":3.97,"t":"2026-10-15T20:00:00Z","v":34836,"vw":3.97},{"c":3.95,"h":3.98,"l":3.95,"n":48,"o":3.96,"t":"2026-10-16T13:30:00Z","v":6732,"vw":3.960981},{"c":3.94,"h":3.94,"l":3.9101,"n":46,"o":3.9201,"t":"2026-10-16T13:45:00Z","v":5613,"vw":3.929413},{"c":3.92,"h":3.94,"l":3.92,"n":46,"o":3.935,"t":"2026-10-16T14:00:00Z","v":1416,"vw":3.930791},{"c":3.9,"h":3.92,"l":3.89,"n":98,"o":3.92,"t":"2026-10-16T14:15:00Z","v":5925,"vw":3.907704},{"c":3.895,"h":3.9,"l":3.89,"n":35,"o":3.89,"t":"2026-10-16T14:30:00Z","v":1110,"vw":3.892857},{"c":3.93,"h":3.94,"l":3.9,"n":177,"o":3.9,"t":"2026-10-16T14:45:00Z","v":13522,"vw":3.921816},{"c":3.9,"h":3.915,"l":3.9,"n":73,"o":3.915,"t":"2026-10-16T15:00:00Z","v":1674,"vw":3.904098},{"c":3.89,"h":3.9,"l":3.885,"n":33,"o":3.9,"t":"2026-10-16T15:15:00Z","v":1981,"vw":3.889319},{"c":3.895,"h":3.9,"l":3.89,"n":24,"o":3.89,"t":"2026-10-16T15:30:00Z","v":538,"vw":3.894087},{"c":3.875,"h":3.9,"l":3.8744,"n":84,"o":3.9,"t":"2026-10-16T15:45:00Z","v":4107,"vw":3.890344},{"c":3.89,"h":3.895,"l":3.875,"n":201,"o":3.875,"t":"2026-10-16T16:00:00Z","v":10209,"vw":3.88761},{"c":3.855,"h":3.89,"l":3.855,"n":76,"o":3.89,"t":"2026-10-16T16:15:00Z","v":3014,"vw":3.870188},{"c":3.84,"h":3.85,"l":3.83,"n":47,"o":3.85,"t":"2026-10-16T16:30:00Z","v":3618,"vw":3.834525},{"c":3.83,"h":3.8399,"l":3.825,"n":58,"o":3.8399,"t":"2026-10-16T16:45:00Z","v":2114,"vw":3.83206},{"c":3.81,"h":3.82,"l":3.81,"n":47,"o":3.82,"t":"2026-10-16T17:00:00Z","v":1758,"vw":3.812252},{"c":3.82,"h":3.825,"l":3.8,"n":102,"o":3.8,"t":"2026-10-16T17:15:00Z","v":7960,"vw":3.814618},{"c":3.83,"h":3.83,"l":3.82,"n":38,"o":3.82,"t":"2026-10-16T17:30:00Z","v":1230,"vw":3.822914},{"c":3.8113,"h":3.825,"l":3.8113,"n":32,"o":3.825,"t":"2026-10-16T17:45:00Z","v":1572,"vw":3.817621},{"c":3.79,"h":3.81,"l":3.79,"n":49,"o":3.81,"t":"2026-10-16T18:00:00Z","v":4615,"vw":3.799194},{"c":3.805,"h":3.81,"l":3.8,"n":113,"o":3.8,"t":"2026-10-16T18:15:00Z","v":5805,"vw":3.804955},{"c":3.8,"h":3.805,"l":3.8,"n":68,"o":3.805,"t":"2026-10-16T18:30:00Z","v":2802,"vw":3.801052},{"c":3.8,"h":3.8,"l":3.7922,"n":29,"o":3.795,"t":"2026-10-16T18:45:00Z","v":1221,"vw":3.796073},{"c":3.785,"h":3.8,"l":3.785,"n":67,"o":3.8,"t":"2026-10-16T19:00:00Z","v":2661,"vw":3.788333},{"c":3.78,"h":3.785,"l":3.775,"n":63,"o":3.785,"t":"2026-10-16T19:15:00Z","v":3537,"vw":3.777927},{"c":3.73,"h":3.775,"l":3.73,"n":87,"o":3.775,"t":"2026-10-16T19:30:00Z","v":4714,"vw":3.75717},{"c":3.7755,"h":3.78,"l":3.73,"n":327,"o":3.74,"t":"2026-10-16T19:45:00Z","v":20141,"vw":3.756141},{"c":3.77,"h":3.82,"l":3.7608,"n":57,"o":3.77,"t":"2026-10-16T20:00:00Z","v":29484,"vw":3.77045},{"c":3.7612,"h":3.7612,"l":3.7612,"n":3,"o":3.7612,"t":"2026-10-16T20:15:00Z","v":102,"vw":3.7612},{"c":3.72,"h":3.79,"l":3.72,"n":20,"o":3.79,"t":"2026-10-19T13:30:00Z","v":2452,"vw":3.753923},{"c":3.73,"h":3.7399,"l":3.715,"n":24,"o":3.72,"t":"2026-10-19T13:45:00Z","v":4839,"vw":3.727205},{"c":3.73,"h":3.73,"l":3.73,"n":4,"o":3.73,"t":"2026-10-19T14:00:00Z","v":438,"vw":3.73},{"c":3.74,"h":3.77,"l":3.73,"n":99,"o":3.73,"t":"2026-10-19T14:15:00Z","v":4912,"vw":3.756905},{"c":3.76,"h":3.77,"l":3.72,"n":89,"o":3.73,"t":"2026-10-19T14:30:00Z","v":5734,"vw":3.747442},{"c":3.74,"h":3.77,"l":3.73,"n":196,"o":3.76,"t":"2026-10-19T14:45:00Z","v":30212,"vw":3.748687},{"c":3.74,"h":3.75,"l":3.72,"n":91,"o":3.72,"t":"2026-10-19T15:00:00Z","v":10834,"vw":3.743227},{"c":3.72,"h":3.75,"l":3.72,"n":46,"o":3.7499,"t":"2026-10-19T15:15:00Z","v":2515,"vw":3.735521},{"c":3.7,"h":3.73,"l":3.7,"n":37,"o":3.71,"t":"2026-10-19T15:30:00Z","v":2017,"vw":3.707531},{"c":3.7,"h":3.71,"l":3.7,"n":48,"o":3.71,"t":"2026-10-19T15:45:00Z","v":4510,"vw":3.705944},{"c":3.67,"h":3.69,"l":3.67,"n":31,"o":3.69,"t":"2026-10-19T16:00:00Z","v":2766,"vw":3.675198},{"c":3.67,"h":3.686,"l":3.67,"n":65,"o":3.675,"t":"2026-10-19T16:15:00Z","v":7533,"vw":3.678476},{"c":3.65,"h":3.67,"l":3.65,"n":24,"o":3.67,"t":"2026-10-19T16:30:00Z","v":1681,"vw":3.664167},{"c":3.645,"h":3.655,"l":3.64,"n":89,"o":3.655,"t":"2026-10-19T16:45:00Z","v":24350,"vw":3.649391},{"c":3.62,"h":3.655,"l":3.62,"n":102,"o":3.645,"t":"2026-10-19T17:00:00Z","v":12777,"vw":3.644945},{"c":3.655,"h":3.655,"l":3.625,"n":76,"o":3.63,"t":"2026-10-19T17:15:00Z","v":6542,"vw":3.635746},{"c":3.655,"h":3.655,"l":3.645,"n":48,"o":3.65,"t":"2026-10-19T17:30:00Z","v":5141,"vw":3.648984},{"c":3.655,"h":3.66,"l":3.65,"n":62,"o":3.65,"t":"2026-10-19T17:45:00Z","v":3410,"vw":3.657589},{"c":3.645,"h":3.65,"l":3.645,"n":27,"o":3.65,"t":"2026-10-19T18:00:00Z","v":5472,"vw":3.64589},{"c":3.645,"h":3.645,"l":3.64,"n":41,"o":3.645,"t":"2026-10-19T18:15:00Z","v":9935,"vw":3.642644},{"c":3.655,"h":3.655,"l":3.64,"n":81,"o":3.64,"t":"2026-10-19T18:30:00Z","v":7220,"vw":3.644513},{"c":3.64,"h":3.6531,"l":3.64,"n":57,"o":3.6501,"t":"2026-10-19T18:45:00Z","v":4261,"vw":3.648384},{"c":3.65,"h":3.66,"l":3.645,"n":40,"o":3.65,"t":"2026-10-19T19:00:00Z","v":3387,"vw":3.65069},{"c":3.645,"h":3.655,"l":3.64,"n":87,"o":3.655,"t":"2026-10-19T19:15:00Z","v":9448,"vw":3.651198},{"c":3.665,"h":3.67,"l":3.64,"n":131,"o":3.645,"t":"2026-10-19T19:30:00Z","v":9832,"vw":3.654128},{"c":3.68,"h":3.685,"l":3.645,"n":629,"o":3.665,"t":"2026-10-19T19:45:00Z","v":54194,"vw":3.665906},{"c":3.6746,"h":3.73,"l":3.66,"n":110,"o":3.67,"t":"2026-10-19T20:00:00Z","v":37338,"vw":3.67072},{"c":3.66,"h":3.68,"l":3.66,"n":50,"o":3.6703,"t":"2026-10-19T20:15:00Z","v":9378,"vw":3.66491},{"c":3.69,"h":3.72,"l":3.68,"n":18,"o":3.69,"t":"2026-10-20T13:30:00Z","v":4370,"vw":3.702077},{"c":3.73,"h":3.74,"l":3.705,"n":61,"o":3.705,"t":"2026-10-20T13:45:00Z","v":2873,"vw":3.727228},{"c":3.73,"h":3.75,"l":3.73,"n":19,"o":3.75,"t":"2026-10-20T14:00:00Z","v":3066,"vw":3.73187},{"c":3.735,"h":3.74,"l":3.72,"n":24,"o":3.74,"t":"2026-10-20T14:15:00Z","v":1018,"vw":3.731085},{"c":3.75,"h":3.75,"l":3.73,"n":68,"o":3.73,"t":"2026-10-20T14:30:00Z","v":6131,"vw":3.74692},{"c":3.76,"h":3.77,"l":3.745,"n":50,"o":3.75,"t":"2026-10-20T14:45:00Z","v":3268,"vw":3.754737},{"c":3.75,"h":3.76,"l":3.75,"n":60,"o":3.755,"t":"2026-10-20T15:00:00Z","v":2435,"vw":3.754546},{"c":3.74,"h":3.7402,"l":3.74,"n":21,"o":3.74,"t":"2026-10-20T15:15:00Z","v":1837,"vw":3.740154},{"c":3.73,"h":3.74,"l":3.73,"n":5,"o":3.74,"t":"2026-10-20T15:30:00Z","v":585,"vw":3.73827},{"c":3.73,"h":3.7478,"l":3.73,"n":9,"o":3.74,"t":"2026-10-20T15:45:00Z","v":566,"vw":3.740012},{"c":3.73,"h":3.75,"l":3.73,"n":17,"o":3.74,"t":"2026-10-20T16:00:00Z","v":560,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":16,"o":3.74,"t":"2026-10-20T16:15:00Z","v":1570,"vw":3.74},{"c":3.705,"h":3.73,"l":3.7,"n":77,"o":3.73,"t":"2026-10-20T16:30:00Z","v":4362,"vw":3.714913},{"c":3.68,"h":3.7,"l":3.68,"n":39,"o":3.7,"t":"2026-10-20T16:45:00Z","v":2598,"vw":3.698245},{"c":3.66,"h":3.67,"l":3.66,"n":7,"o":3.67,"t":"2026-10-20T17:00:00Z","v":501,"vw":3.665},{"c":3.665,"h":3.665,"l":3.665,"n":33,"o":3.665,"t":"2026-10-20T17:15:00Z","v":1878,"vw":3.665},{"c":3.7,"h":3.7,"l":3.6612,"n":74,"o":3.6612,"t":"2026-10-20T17:30:00Z","v":4961,"vw":3.678509},{"c":3.7,"h":3.7077,"l":3.7,"n":13,"o":3.7,"t":"2026-10-20T17:45:00Z","v":1607,"vw":3.702817},{"c":3.7,"h":3.7,"l":3.695,"n":54,"o":3.7,"t":"2026-10-20T18:00:00Z","v":26681,"vw":3.698261},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-20T18:15:00Z","v":710,"vw":3.7},{"c":3.71,"h":3.71,"l":3.695,"n":26,"o":3.695,"t":"2026-10-20T18:30:00Z","v":2709,"vw":3.697872},{"c":3.6847,"h":3.7,"l":3.6847,"n":44,"o":3.7,"t":"2026-10-20T18:45:00Z","v":2833,"vw":3.695525},{"c":3.67,"h":3.69,"l":3.67,"n":47,"o":3.69,"t":"2026-10-20T19:00:00Z","v":1959,"vw":3.675938},{"c":3.665,"h":3.665,"l":3.65,"n":107,"o":3.65,"t":"2026-10-20T19:15:00Z","v":6237,"vw":3.657324},{"c":3.68,"h":3.68,"l":3.665,"n":50,"o":3.67,"t":"2026-10-20T19:30:00Z","v":2862,"vw":3.672551},{"c":3.66,"h":3.72,"l":3.66,"n":671,"o":3.675,"t":"2026-10-20T19:45:00Z","v":78376,"vw":3.694527},{"c":3.68,"h":3.7,"l":3.68,"n":57,"o":3.68,"t":"2026-10-20T20:00:00Z","v":50801,"vw":3.680127},{"c":3.6612,"h":3.696,"l":3.641,"n":39,"o":3.67,"t":"2026-10-21T13:30:00Z","v":3394,"vw":3.664625},{"c":3.61,"h":3.65,"l":3.59,"n":62,"o":3.65,"t":"2026-10-21T13:45:00Z","v":27036,"vw":3.621081},{"c":3.605,"h":3.61,"l":3.605,"n":22,"o":3.61,"t":"2026-10-21T14:00:00Z","v":5411,"vw":3.605189},{"c":3.64,"h":3.65,"l":3.605,"n":122,"o":3.62,"t":"2026-10-21T14:15:00Z","v":25790,"vw":3.613382},{"c":3.69,"h":3.705,"l":3.65,"n":251,"o":3.65,"t":"2026-10-21T14:30:00Z","v":15589,"vw":3.679024},{"c":3.7,"h":3.7178,"l":3.7,"n":197,"o":3.7,"t":"2026-10-21T14:45:00Z","v":15079,"vw":3.705852},{"c":3.695,"h":3.695,"l":3.695,"n":4,"o":3.695,"t":"2026-10-21T15:00:00Z","v":104,"vw":3.695},{"c":3.74,"h":3.74,"l":3.7,"n":310,"o":3.7,"t":"2026-10-21T15:15:00Z","v":21045,"vw":3.721717},{"c":3.745,"h":3.765,"l":3.73,"n":301,"o":3.75,"t":"2026-10-21T15:30:00Z","v":25142,"vw":3.746131},{"c":3.715,"h":3.75,"l":3.715,"n":73,"o":3.75,"t":"2026-10-21T15:45:00Z","v":5948,"vw":3.724515},{"c":3.715,"h":3.716,"l":3.705,"n":56,"o":3.715,"t":"2026-10-21T16:00:00Z","v":4443,"vw":3.709991},{"c":3.695,"h":3.715,"l":3.695,"n":44,"o":3.715,"t":"2026-10-21T16:15:00Z","v":2748,"vw":3.704705},{"c":3.73,"h":3.735,"l":3.695,"n":236,"o":3.695,"t":"2026-10-21T16:30:00Z","v":22671,"vw":3.71469},{"c":3.74,"h":3.75,"l":3.73,"n":100,"o":3.735,"t":"2026-10-21T16:45:00Z","v":8561,"vw":3.74238},{"c":3.7,"h":3.75,"l":3.7,"n":171,"o":3.74,"t":"2026-10-21T17:00:00Z","v":18779,"vw":3.741699},{"c":3.7011,"h":3.7011,"l":3.69,"n":54,"o":3.69,"t":"2026-10-21T17:15:00Z","v":3461,"vw":3.694981},{"c":3.705,"h":3.7099,"l":3.705,"n":31,"o":3.705,"t":"2026-10-21T17:30:00Z","v":3168,"vw":3.705276},{"c":3.695,"h":3.705,"l":3.695,"n":52,"o":3.705,"t":"2026-10-21T17:45:00Z","v":5492,"vw":3.698434},{"c":3.7,"h":3.7,"l":3.7,"n":39,"o":3.7,"t":"2026-10-21T18:00:00Z","v":3068,"vw":3.7},{"c":3.715,"h":3.715,"l":3.71,"n":49,"o":3.71,"t":"2026-10-21T18:15:00Z","v":2459,"vw":3.710539},{"c":3.715,"h":3.72,"l":3.715,"n":50,"o":3.72,"t":"2026-10-21T18:30:00Z","v":2446,"vw":3.715938},{"c":3.68,"h":3.715,"l":3.68,"n":141,"o":3.715,"t":"2026-10-21T18:45:00Z","v":9917,"vw":3.700612},{"c":3.66,"h":3.67,"l":3.66,"n":56,"o":3.67,"t":"2026-10-21T19:00:00Z","v":3536,"vw":3.664034},{"c":3.67,"h":3.67,"l":3.665,"n":24,"o":3.67,"t":"2026-10-21T19:15:00Z","v":942,"vw":3.66756},{"c":3.665,"h":3.67,"l":3.665,"n":119,"o":3.67,"t":"2026-10-21T19:30:00Z","v":3417,"vw":3.667333},{"c":3.67,"h":3.69,"l":3.66,"n":639,"o":3.67,"t":"2026-10-21T19:45:00Z","v":39701,"vw":3.67474},{"c":3.68,"h":3.68,"l":3.68,"n":5,"o":3.68,"t":"2026-10-21T20:00:00Z","v":61921,"vw":3.68},{"c":3.7,"h":3.725,"l":3.68,"n":192,"o":3.68,"t":"2026-10-22T13:30:00Z","v":15964,"vw":3.704185},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-22T13:45:00Z","v":135,"vw":3.7},{"c":3.66,"h":3.68,"l":3.635,"n":100,"o":3.68,"t":"2026-10-22T14:00:00Z","v":11302,"vw":3.665498},{"c":3.72,"h":3.72,"l":3.6674,"n":193,"o":3.6674,"t":"2026-10-22T14:15:00Z","v":12187,"vw":3.690364},{"c":3.79,"h":3.79,"l":3.73,"n":278,"o":3.73,"t":"2026-10-22T14:30:00Z","v":20314,"vw":3.768641},{"c":3.765,"h":3.786,"l":3.75,"n":753,"o":3.785,"t":"2026-10-22T14:45:00Z","v":55592,"vw":3.761946},{"c":3.77,"h":3.775,"l":3.77,"n":73,"o":3.775,"t":"2026-10-22T15:00:00Z","v":2900,"vw":3.770454},{"c":3.76,"h":3.79,"l":3.745,"n":590,"o":3.78,"t":"2026-10-22T15:15:00Z","v":46483,"vw":3.763787},{"c":3.725,"h":3.765,"l":3.72,"n":188,"o":3.76,"t":"2026-10-22T15:30:00Z","v":11645,"vw":3.746461},{"c":3.735,"h":3.74,"l":3.73,"n":48,"o":3.73,"t":"2026-10-22T15:45:00Z","v":2653,"vw":3.73332},{"c":3.735,"h":3.74,"l":3.73,"n":35,"o":3.74,"t":"2026-10-22T16:00:00Z","v":2075,"vw":3.735187},{"c":3.73,"h":3.74,"l":3.73,"n":20,"o":3.74,"t":"2026-10-22T16:15:00Z","v":1082,"vw":3.737111},{"c":3.715,"h":3.735,"l":3.715,"n":155,"o":3.735,"t":"2026-10-22T16:30:00Z","v":9282,"vw":3.725214},{"c":3.695,"h":3.715,"l":3.695,"n":50,"o":3.715,"t":"2026-10-22T16:45:00Z","v":2935,"vw":3.708953},{"c":3.685,"h":3.715,"l":3.68,"n":104,"o":3.7,"t":"2026-10-22T17:00:00Z","v":7116,"vw":3.701584},{"c":3.655,"h":3.69,"l":3.655,"n":56,"o":3.69,"t":"2026-10-22T17:15:00Z","v":3676,"vw":3.672707},{"c":3.665,"h":3.665,"l":3.66,"n":79,"o":3.66,"t":"2026-10-22T17:30:00Z","v":5335,"vw":3.661292},{"c":3.675,"h":3.675,"l":3.655,"n":92,"o":3.66,"t":"2026-10-22T17:45:00Z","v":13534,"vw":3.66543},{"c":3.665,"h":3.67,"l":3.655,"n":81,"o":3.67,"t":"2026-10-22T18:00:00Z","v":6071,"vw":3.661719},{"c":3.67,"h":3.685,"l":3.67,"n":91,"o":3.67,"t":"2026-10-22T18:15:00Z","v":9243,"vw":3.676412},{"c":3.69,"h":3.69,"l":3.66,"n":148,"o":3.66,"t":"2026-10-22T18:30:00Z","v":11089,"vw":3.675574},{"c":3.68,"h":3.695,"l":3.68,"n":48,"o":3.695,"t":"2026-10-22T18:45:00Z","v":6259,"vw":3.69034},{"c":3.685,"h":3.685,"l":3.67,"n":53,"o":3.685,"t":"2026-10-22T19:00:00Z","v":4161,"vw":3.67753},{"c":3.695,"h":3.7,"l":3.69,"n":66,"o":3.69,"t":"2026-10-22T19:15:00Z","v":8953,"vw":3.694411},{"c":3.73,"h":3.74,"l":3.695,"n":484,"o":3.695,"t":"2026-10-22T19:30:00Z","v":45884,"vw":3.720458},{"c":3.775,"h":3.78,"l":3.725,"n":681,"o":3.725,"t":"2026-10-22T19:45:00Z","v":60963,"vw":3.756327},{"c":3.81,"h":3.83,"l":3.78,"n":8,"o":3.78,"t":"2026-10-22T20:00:00Z","v":41927,"vw":3.780287},{"c":3.78,"h":3.8,"l":3.76,"n":43,"o":3.8,"t":"2026-10-22T20:15:00Z","v":6510,"vw":3.775418}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.18348629043208714,"strike":7.127930106310143,"iv":1.931186413247617,"gamma":0.13328500493259124,"theta":-0.009645672482925718,"vega":0.0028861795934887443,"rho":0.00044915050935632025,"breakevenPct":93.42371419952991},{"delta":0.25,"premium":0.2381171136731896,"strike":6.520920959186782,"iv":1.877388301576535,"gamma":0.15362971976364845,"theta":-0.01039988972771949,"vega":0.0032138195750848223,"rho":0.0005550843693047185,"breakevenPct":78.8105310280416},{"delta":0.3,"premium":0.2927479369142921,"strike":5.9139118120634215,"iv":1.8235901899054527,"gamma":0.17397443459470566,"theta":-0.011154106972513261,"vega":0.0035414595566809,"rho":0.0006610182292531169,"breakevenPct":64.19734785655328},{"delta":0.35,"premium":0.3473787601553946,"strike":5.30690266494006,"iv":1.7697920782343706,"gamma":0.19431914942576287,"theta":-0.011908324217307035,"vega":0.0038690995382769777,"rho":0.0007669520892015151,"breakevenPct":49.58416468506495},{"delta":0.4,"premium":0.41975768652548384,"strike":4.885236701216708,"iv":1.719801884897101,"gamma":0.20065929658148463,"theta":-0.011902941228073966,"vega":0.003926339846375223,"rho":0.0008593543417892259,"breakevenPct":40.343766871486565},{"delta":0.45,"premium":0.5102866378743408,"strike":4.653111184937588,"iv":1.6737058436488472,"gamma":0.1926777299587326,"theta":-0.01112075617040193,"vega":0.0037070570357734863,"rho":0.0009379185515272622,"breakevenPct":36.59782600031558},{"delta":0.5,"premium":0.6008155892231978,"strike":4.420985668658467,"iv":1.6276098024005934,"gamma":0.18469616333598057,"theta":-0.010338571112729894,"vega":0.00348777422517175,"rho":0.0010164827612652984,"breakevenPct":32.851885129144584},{"delta":0.55,"premium":0.6913445405720549,"strike":4.1888601523793465,"iv":1.5815137611523395,"gamma":0.17671459671322856,"theta":-0.009556386055057858,"vega":0.003268491414570013,"rho":0.0010950469710033347,"breakevenPct":29.105944257973594},{"delta":0.6,"premium":0.7818734919209117,"strike":3.9567346361002267,"iv":1.5354177199040855,"gamma":0.16873303009047655,"theta":-0.00877420099738582,"vega":0.0030492086039682767,"rho":0.0011736111807413708,"breakevenPct":25.360003386802607},{"delta":0.65,"premium":0.8724024432697688,"strike":3.724609119821106,"iv":1.4893216786558316,"gamma":0.1607514634677245,"theta":-0.007992015939713784,"vega":0.0028299257933665396,"rho":0.0012521753904794072,"breakevenPct":21.614062515631613},{"delta":0.7,"premium":0.9629313946186256,"strike":3.4924836035419857,"iv":1.4432256374075778,"gamma":0.1527698968449725,"theta":-0.007209830882041748,"vega":0.0026106429827648034,"rho":0.0013307396002174435,"breakevenPct":17.868121644460626},{"delta":0.75,"premium":1.0534603459674825,"strike":3.260358087262865,"iv":1.397129596159324,"gamma":0.14478833022222048,"theta":-0.0064276458243697114,"vega":0.0023913601721630663,"rho":0.0014093038099554796,"breakevenPct":14.122180773289632},{"delta":0.8,"premium":1.1439892973163397,"strike":3.0282325709837448,"iv":1.3510335549110701,"gamma":0.13680676359946847,"theta":-0.005645460766697675,"vega":0.0021720773615613296,"rho":0.0014878680196935162,"breakevenPct":10.376239902118638},{"delta":0.85,"premium":1.2345182486651964,"strike":2.7961070547046245,"iv":1.304937513662816,"gamma":0.12882519697671646,"theta":-0.00486327570902564,"vega":0.0019527945509595934,"rho":0.0015664322294315523,"breakevenPct":6.630299030947654},{"delta":0.9,"premium":1.3250472000140538,"strike":2.5639815384255034,"iv":1.2588414724145622,"gamma":0.1208436303539644,"theta":-0.004081090651353602,"vega":0.0017335117403578563,"rho":0.0016449964391695886,"breakevenPct":2.884358159776653}],"put":[{"delta":0.2,"premium":0.4066464144274962,"strike":2.631735847505805,"iv":2.4162990431646376,"gamma":0.10433649151732707,"theta":-0.011307329298649743,"vega":0.0027628611161588535,"rho":-0.0009273827393123594,"breakevenPct":41.13520018311352},{"delta":0.25,"premium":0.5072941299416792,"strike":2.8658003021899514,"iv":2.3102208613930784,"gamma":0.11782369338357267,"theta":-0.01099033687933271,"vega":0.0028554820772026513,"rho":-0.0011578562551420608,"breakevenPct":37.60565681882877},{"delta":0.3,"premium":0.6079418454558623,"strike":3.0998647568740982,"iv":2.2041426796215187,"gamma":0.13131089524981826,"theta":-0.010673344460015676,"vega":0.002948103038246449,"rho":-0.0013883297709717621,"breakevenPct":34.07611345454402},{"delta":0.35,"premium":0.7085895609700452,"strike":3.3339292115582446,"iv":2.0980644978499594,"gamma":0.14479809711606384,"theta":-0.010356352040698643,"vega":0.0030407239992902473,"rho":-0.0016188032868014635,"breakevenPct":30.54657009025927},{"delta":0.4,"premium":0.8092372764842284,"strike":3.5679936662423914,"iv":1.9919863160784,"gamma":0.15828529898230945,"theta":-0.01003935962138161,"vega":0.003133344960334045,"rho":-0.0018492768026311653,"breakevenPct":27.017026725974517},{"delta":0.45,"premium":0.9098849919984114,"strike":3.802058120926538,"iv":1.8859081343068407,"gamma":0.17177250084855505,"theta":-0.009722367202064576,"vega":0.003225965921377843,"rho":-0.0020797503184608666,"breakevenPct":23.487483361689765},{"delta":0.5,"premium":1.0105327075125943,"strike":4.036122575610684,"iv":1.7798299525352814,"gamma":0.18525970271480063,"theta":-0.009405374782747543,"vega":0.0033185868824216406,"rho":-0.002310223834290568,"breakevenPct":19.957939997405017},{"delta":0.55,"premium":1.1111804230267777,"strike":4.2701870302948315,"iv":1.673751770763722,"gamma":0.19874690458104624,"theta":-0.00908838236343051,"vega":0.0034112078434654384,"rho":-0.0025406973501202698,"breakevenPct":16.42839663312026},{"delta":0.6,"premium":1.2118281385409604,"strike":4.504251484978978,"iv":1.5676735889921627,"gamma":0.2122341064472918,"theta":-0.008771389944113476,"vega":0.003503828804509236,"rho":-0.002771170865949971,"breakevenPct":12.89885326883552},{"delta":0.65,"premium":1.3124758540551436,"strike":4.738315939663124,"iv":1.4615954072206032,"gamma":0.22572130831353743,"theta":-0.008454397524796443,"vega":0.0035964497655530344,"rho":-0.0030016443817796725,"breakevenPct":9.36930990455076},{"delta":0.7,"premium":1.4131235695693265,"strike":4.972380394347271,"iv":1.355517225449044,"gamma":0.239208510179783,"theta":-0.00813740510547941,"vega":0.003689070726596832,"rho":-0.0032321178976093736,"breakevenPct":5.8397665402660195},{"delta":0.75,"premium":3.3575023546656144,"strike":6.9133686679857576,"iv":2.090551997068,"gamma":0.15214280696498822,"theta":-0.01132902417748309,"vega":0.0033788160512385978,"rho":-0.004924548850451277,"breakevenPct":5.929462610578231}]},"raw":{"call":[{"delta":0.2,"premium":0.18348629043208714,"strike":7.127930106310143,"iv":1.931186413247617,"gamma":0.13328500493259124,"theta":-0.009645672482925718,"vega":0.0028861795934887443,"rho":0.00044915050935632025,"breakevenPct":93.42371419952991},{"delta":0.25,"premium":0.2381171136731896,"strike":6.520920959186782,"iv":1.877388301576535,"gamma":0.15362971976364845,"theta":-0.01039988972771949,"vega":0.0032138195750848223,"rho":0.0005550843693047185,"breakevenPct":78.8105310280416},{"delta":0.3,"premium":0.2927479369142921,"strike":5.9139118120634215,"iv":1.8235901899054527,"gamma":0.17397443459470566,"theta":-0.011154106972513261,"vega":0.0035414595566809,"rho":0.0006610182292531169,"breakevenPct":64.19734785655328},{"delta":0.35,"premium":0.3473787601553946,"strike":5.30690266494006,"iv":1.7697920782343706,"gamma":0.19431914942576287,"theta":-0.011908324217307035,"vega":0.0038690995382769777,"rho":0.0007669520892015151,"breakevenPct":49.58416468506495},{"delta":0.4,"premium":0.41975768652548384,"strike":4.885236701216708,"iv":1.719801884897101,"gamma":0.20065929658148463,"theta":-0.011902941228073966,"vega":0.003926339846375223,"rho":0.0008593543417892259,"breakevenPct":40.343766871486565},{"delta":0.45,"premium":0.5102866378743408,"strike":4.653111184937588,"iv":1.6737058436488472,"gamma":0.1926777299587326,"theta":-0.01112075617040193,"vega":0.0037070570357734863,"rho":0.0009379185515272622,"breakevenPct":36.59782600031558},{"delta":0.5,"premium":0.6008155892231978,"strike":4.420985668658467,"iv":1.6276098024005934,"gamma":0.18469616333598057,"theta":-0.010338571112729894,"vega":0.00348777422517175,"rho":0.0010164827612652984,"breakevenPct":32.851885129144584},{"delta":0.55,"premium":0.6913445405720549,"strike":4.1888601523793465,"iv":1.5815137611523395,"gamma":0.17671459671322856,"theta":-0.009556386055057858,"vega":0.003268491414570013,"rho":0.0010950469710033347,"breakevenPct":29.105944257973594},{"delta":0.6,"premium":0.7818734919209117,"strike":3.9567346361002267,"iv":1.5354177199040855,"gamma":0.16873303009047655,"theta":-0.00877420099738582,"vega":0.0030492086039682767,"rho":0.0011736111807413708,"breakevenPct":25.360003386802607},{"delta":0.65,"premium":0.8724024432697688,"strike":3.724609119821106,"iv":1.4893216786558316,"gamma":0.1607514634677245,"theta":-0.007992015939713784,"vega":0.0028299257933665396,"rho":0.0012521753904794072,"breakevenPct":21.614062515631613},{"delta":0.7,"premium":0.9629313946186256,"strike":3.4924836035419857,"iv":1.4432256374075778,"gamma":0.1527698968449725,"theta":-0.007209830882041748,"vega":0.0026106429827648034,"rho":0.0013307396002174435,"breakevenPct":17.868121644460626},{"delta":0.75,"premium":1.0534603459674825,"strike":3.260358087262865,"iv":1.397129596159324,"gamma":0.14478833022222048,"theta":-0.0064276458243697114,"vega":0.0023913601721630663,"rho":0.0014093038099554796,"breakevenPct":14.122180773289632},{"delta":0.8,"premium":1.1439892973163397,"strike":3.0282325709837448,"iv":1.3510335549110701,"gamma":0.13680676359946847,"theta":-0.005645460766697675,"vega":0.0021720773615613296,"rho":0.0014878680196935162,"breakevenPct":10.376239902118638},{"delta":0.85,"premium":1.2345182486651964,"strike":2.7961070547046245,"iv":1.304937513662816,"gamma":0.12882519697671646,"theta":-0.00486327570902564,"vega":0.0019527945509595934,"rho":0.0015664322294315523,"breakevenPct":6.630299030947654},{"delta":0.9,"premium":1.3250472000140538,"strike":2.5639815384255034,"iv":1.2588414724145622,"gamma":0.1208436303539644,"theta":-0.004081090651353602,"vega":0.0017335117403578563,"rho":0.0016449964391695886,"breakevenPct":2.884358159776653}],"put":[{"delta":0.2,"premium":0.4066464144274962,"strike":2.631735847505805,"iv":2.4162990431646376,"gamma":0.10433649151732707,"theta":-0.011307329298649743,"vega":0.0027628611161588535,"rho":-0.0009273827393123594,"breakevenPct":41.13520018311352},{"delta":0.25,"premium":0.5072941299416792,"strike":2.8658003021899514,"iv":2.3102208613930784,"gamma":0.11782369338357267,"theta":-0.01099033687933271,"vega":0.0028554820772026513,"rho":-0.0011578562551420608,"breakevenPct":37.60565681882877},{"delta":0.3,"premium":0.6079418454558623,"strike":3.0998647568740982,"iv":2.2041426796215187,"gamma":0.13131089524981826,"theta":-0.010673344460015676,"vega":0.002948103038246449,"rho":-0.0013883297709717621,"breakevenPct":34.07611345454402},{"delta":0.35,"premium":0.7085895609700452,"strike":3.3339292115582446,"iv":2.0980644978499594,"gamma":0.14479809711606384,"theta":-0.010356352040698643,"vega":0.0030407239992902473,"rho":-0.0016188032868014635,"breakevenPct":30.54657009025927},{"delta":0.4,"premium":0.8092372764842284,"strike":3.5679936662423914,"iv":1.9919863160784,"gamma":0.15828529898230945,"theta":-0.01003935962138161,"vega":0.003133344960334045,"rho":-0.0018492768026311653,"breakevenPct":27.017026725974517},{"delta":0.45,"premium":0.9098849919984114,"strike":3.802058120926538,"iv":1.8859081343068407,"gamma":0.17177250084855505,"theta":-0.009722367202064576,"vega":0.003225965921377843,"rho":-0.0020797503184608666,"breakevenPct":23.487483361689765},{"delta":0.5,"premium":1.0105327075125943,"strike":4.036122575610684,"iv":1.7798299525352814,"gamma":0.18525970271480063,"theta":-0.009405374782747543,"vega":0.0033185868824216406,"rho":-0.002310223834290568,"breakevenPct":19.957939997405017},{"delta":0.55,"premium":1.1111804230267777,"strike":4.2701870302948315,"iv":1.673751770763722,"gamma":0.19874690458104624,"theta":-0.00908838236343051,"vega":0.0034112078434654384,"rho":-0.0025406973501202698,"breakevenPct":16.42839663312026},{"delta":0.6,"premium":1.2118281385409604,"strike":4.504251484978978,"iv":1.5676735889921627,"gamma":0.2122341064472918,"theta":-0.008771389944113476,"vega":0.003503828804509236,"rho":-0.002771170865949971,"breakevenPct":12.89885326883552},{"delta":0.65,"premium":1.3124758540551436,"strike":4.738315939663124,"iv":1.4615954072206032,"gamma":0.22572130831353743,"theta":-0.008454397524796443,"vega":0.0035964497655530344,"rho":-0.0030016443817796725,"breakevenPct":9.36930990455076},{"delta":0.7,"premium":1.4131235695693265,"strike":4.972380394347271,"iv":1.355517225449044,"gamma":0.239208510179783,"theta":-0.00813740510547941,"vega":0.003689070726596832,"rho":-0.0032321178976093736,"breakevenPct":5.8397665402660195},{"delta":0.75,"premium":3.3575023546656144,"strike":6.9133686679857576,"iv":2.090551997068,"gamma":0.15214280696498822,"theta":-0.01132902417748309,"vega":0.0033788160512385978,"rho":-0.004924548850451277,"breakevenPct":5.929462610578231}]}},"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"}}