{"symbol":"UROY","url":"https://intraalpha.com/companies/UROY","capturedAt":"2026-10-22T23:23:21.267Z","state":"ready","quote":{"symbol":"UROY","last_price":3.37,"prev_close":3.42,"regular_close":3.38,"change":-0.05,"change_pct":-1.462,"regular_change":-0.04,"regular_change_pct":-1.1696,"extended_change":-0.01,"extended_change_pct":-0.2959,"bid":3.34,"ask":3.39,"bid_size":200,"ask_size":100,"volume":1995838,"vwap":3.369451,"open":3.36,"high":3.415,"low":3.325,"close":3.38,"trade_count":11120,"last_trade_at":"2026-10-22T23:11:29.180975352Z","last_quote_at":"2026-10-22T23:17:06.45936339Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:16.977255678-04:00","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":"UROY","fetched_at":"2026-10-22T23:23:20.724249+00:00","name":"Uranium Royalty Corp","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"URANIUM","country":"USA","description":"Uranium Royalty Corp. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":1303250000,"ebitda":65073000,"pe_ratio":9,"peg_ratio":null,"book_value":2.523,"dividend_per_share":null,"dividend_yield":null,"eps":0.38,"revenue_ttm":214355000,"gross_profit_ttm":70953000,"profit_margin":0.259,"operating_margin_ttm":0.317,"return_on_assets_ttm":0.0381,"return_on_equity_ttm":0.0849,"quarterly_earnings_growth":12.04,"quarterly_revenue_growth":1.129,"analyst_target_price":4.379,"analyst_number":2,"beta":1.581,"fifty_two_week_high":5.52,"fifty_two_week_low":2.56,"fifty_day_ma":4.166,"two_hundred_day_ma":3.783,"shares_outstanding":377211000,"forward_pe":15.02,"price_to_sales":6.08,"price_to_book":1.771,"ev_to_revenue":10.37,"ev_to_ebitda":28.83},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:20.724249+00:00"},"optionObservedAt":"2026-10-22T19:58:30.403Z","bars":[{"c":3.7,"h":3.72,"l":3.7,"n":6,"o":3.72,"t":"2026-10-15T08:00:00Z","v":350,"vw":3.710196},{"c":3.7006,"h":3.7006,"l":3.7006,"n":6,"o":3.7006,"t":"2026-10-15T10:30:00Z","v":207,"vw":3.7006},{"c":3.7169,"h":3.7169,"l":3.7169,"n":1,"o":3.7169,"t":"2026-10-15T10:45:00Z","v":300,"vw":3.7169},{"c":3.7,"h":3.71,"l":3.7,"n":6,"o":3.71,"t":"2026-10-15T11:00:00Z","v":2813,"vw":3.708929},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-15T11:15:00Z","v":400,"vw":3.67},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-15T11:30:00Z","v":150,"vw":3.69},{"c":3.82,"h":3.82,"l":3.7,"n":3,"o":3.7,"t":"2026-10-15T11:50:00Z","v":2498,"vw":3.714417},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-15T12:45:00Z","v":250,"vw":3.7},{"c":3.64,"h":3.75,"l":3.625,"n":205,"o":3.67,"t":"2026-10-15T13:30:00Z","v":172233,"vw":3.680291},{"c":3.71,"h":3.71,"l":3.62,"n":247,"o":3.639,"t":"2026-10-15T13:35:00Z","v":46991,"vw":3.65419},{"c":3.7,"h":3.725,"l":3.7,"n":146,"o":3.725,"t":"2026-10-15T13:40:00Z","v":27655,"vw":3.709586},{"c":3.645,"h":3.7,"l":3.64,"n":177,"o":3.7,"t":"2026-10-15T13:45:00Z","v":22738,"vw":3.664825},{"c":3.635,"h":3.67,"l":3.635,"n":217,"o":3.645,"t":"2026-10-15T13:50:00Z","v":49571,"vw":3.651228},{"c":3.66,"h":3.66,"l":3.63,"n":86,"o":3.635,"t":"2026-10-15T13:55:00Z","v":22894,"vw":3.642558},{"c":3.7,"h":3.705,"l":3.655,"n":145,"o":3.66,"t":"2026-10-15T14:00:00Z","v":17116,"vw":3.677828},{"c":3.705,"h":3.705,"l":3.69,"n":104,"o":3.7,"t":"2026-10-15T14:05:00Z","v":13846,"vw":3.699295},{"c":3.695,"h":3.71,"l":3.6931,"n":118,"o":3.71,"t":"2026-10-15T14:10:00Z","v":14369,"vw":3.699191},{"c":3.725,"h":3.73,"l":3.69,"n":103,"o":3.69,"t":"2026-10-15T14:15:00Z","v":16530,"vw":3.715005},{"c":3.735,"h":3.735,"l":3.72,"n":161,"o":3.725,"t":"2026-10-15T14:20:00Z","v":18014,"vw":3.726242},{"c":3.74,"h":3.75,"l":3.74,"n":119,"o":3.74,"t":"2026-10-15T14:25:00Z","v":10977,"vw":3.743505},{"c":3.7599,"h":3.76,"l":3.74,"n":99,"o":3.745,"t":"2026-10-15T14:30:00Z","v":28655,"vw":3.746419},{"c":3.77,"h":3.77,"l":3.75,"n":177,"o":3.76,"t":"2026-10-15T14:35:00Z","v":16266,"vw":3.761853},{"c":3.77,"h":3.78,"l":3.765,"n":138,"o":3.7694,"t":"2026-10-15T14:40:00Z","v":16415,"vw":3.771322},{"c":3.775,"h":3.775,"l":3.76,"n":158,"o":3.765,"t":"2026-10-15T14:45:00Z","v":22173,"vw":3.767168},{"c":3.745,"h":3.775,"l":3.725,"n":335,"o":3.775,"t":"2026-10-15T14:50:00Z","v":111753,"vw":3.73883},{"c":3.73,"h":3.755,"l":3.725,"n":163,"o":3.74,"t":"2026-10-15T14:55:00Z","v":25673,"vw":3.739922},{"c":3.705,"h":3.725,"l":3.695,"n":375,"o":3.725,"t":"2026-10-15T15:00:00Z","v":75302,"vw":3.708448},{"c":3.715,"h":3.72,"l":3.7001,"n":346,"o":3.705,"t":"2026-10-15T15:05:00Z","v":95347,"vw":3.708934},{"c":3.715,"h":3.725,"l":3.71,"n":235,"o":3.715,"t":"2026-10-15T15:10:00Z","v":62326,"vw":3.717253},{"c":3.715,"h":3.73,"l":3.71,"n":363,"o":3.72,"t":"2026-10-15T15:15:00Z","v":74517,"vw":3.720165},{"c":3.692,"h":3.72,"l":3.69,"n":285,"o":3.715,"t":"2026-10-15T15:20:00Z","v":40032,"vw":3.705791},{"c":3.67,"h":3.695,"l":3.67,"n":237,"o":3.69,"t":"2026-10-15T15:25:00Z","v":73008,"vw":3.679933},{"c":3.675,"h":3.68,"l":3.66,"n":197,"o":3.68,"t":"2026-10-15T15:30:00Z","v":43446,"vw":3.669292},{"c":3.685,"h":3.69,"l":3.675,"n":111,"o":3.675,"t":"2026-10-15T15:35:00Z","v":18720,"vw":3.682272},{"c":3.6701,"h":3.69,"l":3.67,"n":189,"o":3.685,"t":"2026-10-15T15:40:00Z","v":43181,"vw":3.679648},{"c":3.66,"h":3.67,"l":3.65,"n":177,"o":3.67,"t":"2026-10-15T15:45:00Z","v":38775,"vw":3.657806},{"c":3.65,"h":3.655,"l":3.65,"n":112,"o":3.655,"t":"2026-10-15T15:50:00Z","v":23256,"vw":3.654282},{"c":3.665,"h":3.665,"l":3.65,"n":427,"o":3.655,"t":"2026-10-15T15:55:00Z","v":111610,"vw":3.655307},{"c":3.645,"h":3.665,"l":3.645,"n":121,"o":3.66,"t":"2026-10-15T16:00:00Z","v":29683,"vw":3.655185},{"c":3.645,"h":3.645,"l":3.64,"n":83,"o":3.64,"t":"2026-10-15T16:05:00Z","v":6452,"vw":3.641645},{"c":3.634,"h":3.645,"l":3.63,"n":142,"o":3.64,"t":"2026-10-15T16:10:00Z","v":19390,"vw":3.635163},{"c":3.63,"h":3.64,"l":3.63,"n":80,"o":3.635,"t":"2026-10-15T16:15:00Z","v":6490,"vw":3.635076},{"c":3.63,"h":3.6374,"l":3.63,"n":60,"o":3.635,"t":"2026-10-15T16:20:00Z","v":4505,"vw":3.632635},{"c":3.64,"h":3.64,"l":3.63,"n":61,"o":3.6301,"t":"2026-10-15T16:25:00Z","v":8403,"vw":3.633203},{"c":3.615,"h":3.64,"l":3.6021,"n":410,"o":3.64,"t":"2026-10-15T16:30:00Z","v":105681,"vw":3.617685},{"c":3.635,"h":3.635,"l":3.615,"n":103,"o":3.615,"t":"2026-10-15T16:35:00Z","v":17521,"vw":3.623382},{"c":3.635,"h":3.635,"l":3.63,"n":75,"o":3.635,"t":"2026-10-15T16:40:00Z","v":12258,"vw":3.632568},{"c":3.625,"h":3.635,"l":3.615,"n":245,"o":3.635,"t":"2026-10-15T16:45:00Z","v":64127,"vw":3.627805},{"c":3.625,"h":3.625,"l":3.625,"n":46,"o":3.625,"t":"2026-10-15T16:50:00Z","v":3796,"vw":3.625},{"c":3.625,"h":3.625,"l":3.625,"n":74,"o":3.625,"t":"2026-10-15T16:55:00Z","v":11494,"vw":3.625},{"c":3.625,"h":3.63,"l":3.625,"n":119,"o":3.625,"t":"2026-10-15T17:00:00Z","v":31934,"vw":3.625258},{"c":3.635,"h":3.635,"l":3.625,"n":106,"o":3.63,"t":"2026-10-15T17:05:00Z","v":17778,"vw":3.631142},{"c":3.635,"h":3.635,"l":3.63,"n":81,"o":3.635,"t":"2026-10-15T17:10:00Z","v":17379,"vw":3.631858},{"c":3.6374,"h":3.64,"l":3.635,"n":78,"o":3.635,"t":"2026-10-15T17:15:00Z","v":5347,"vw":3.636665},{"c":3.63779,"h":3.645,"l":3.635,"n":203,"o":3.64,"t":"2026-10-15T17:20:00Z","v":26253,"vw":3.640002},{"c":3.625,"h":3.635,"l":3.625,"n":97,"o":3.635,"t":"2026-10-15T17:25:00Z","v":15573,"vw":3.630358},{"c":3.6206,"h":3.625,"l":3.615,"n":148,"o":3.625,"t":"2026-10-15T17:30:00Z","v":28089,"vw":3.620419},{"c":3.62,"h":3.625,"l":3.61,"n":107,"o":3.625,"t":"2026-10-15T17:35:00Z","v":21353,"vw":3.62058},{"c":3.625,"h":3.625,"l":3.615,"n":94,"o":3.615,"t":"2026-10-15T17:40:00Z","v":24849,"vw":3.620634},{"c":3.63,"h":3.635,"l":3.62,"n":268,"o":3.625,"t":"2026-10-15T17:45:00Z","v":63378,"vw":3.628498},{"c":3.62,"h":3.6267,"l":3.62,"n":80,"o":3.625,"t":"2026-10-15T17:50:00Z","v":12784,"vw":3.621087},{"c":3.635,"h":3.635,"l":3.62,"n":262,"o":3.62,"t":"2026-10-15T17:55:00Z","v":51500,"vw":3.627337},{"c":3.63,"h":3.64,"l":3.63,"n":125,"o":3.635,"t":"2026-10-15T18:00:00Z","v":16164,"vw":3.634274},{"c":3.625,"h":3.6372,"l":3.625,"n":184,"o":3.63,"t":"2026-10-15T18:05:00Z","v":37059,"vw":3.627662},{"c":3.625,"h":3.6274,"l":3.62,"n":93,"o":3.625,"t":"2026-10-15T18:10:00Z","v":9541,"vw":3.624895},{"c":3.62,"h":3.63,"l":3.62,"n":143,"o":3.625,"t":"2026-10-15T18:15:00Z","v":16353,"vw":3.625419},{"c":3.625,"h":3.6299,"l":3.62,"n":66,"o":3.625,"t":"2026-10-15T18:20:00Z","v":8401,"vw":3.624581},{"c":3.6242,"h":3.63,"l":3.62,"n":105,"o":3.625,"t":"2026-10-15T18:25:00Z","v":17471,"vw":3.624803},{"c":3.625,"h":3.63,"l":3.62,"n":117,"o":3.625,"t":"2026-10-15T18:30:00Z","v":15087,"vw":3.623915},{"c":3.625,"h":3.625,"l":3.62,"n":123,"o":3.625,"t":"2026-10-15T18:35:00Z","v":11090,"vw":3.624872},{"c":3.635,"h":3.64,"l":3.625,"n":314,"o":3.625,"t":"2026-10-15T18:40:00Z","v":70856,"vw":3.629377},{"c":3.635,"h":3.6374,"l":3.635,"n":79,"o":3.635,"t":"2026-10-15T18:45:00Z","v":6950,"vw":3.635294},{"c":3.63,"h":3.6372,"l":3.63,"n":176,"o":3.635,"t":"2026-10-15T18:50:00Z","v":14765,"vw":3.634848},{"c":3.635,"h":3.64,"l":3.63,"n":176,"o":3.635,"t":"2026-10-15T18:55:00Z","v":20980,"vw":3.636993},{"c":3.6484,"h":3.65,"l":3.64,"n":228,"o":3.64,"t":"2026-10-15T19:00:00Z","v":43301,"vw":3.642387},{"c":3.65,"h":3.65,"l":3.644,"n":134,"o":3.65,"t":"2026-10-15T19:05:00Z","v":19516,"vw":3.647982},{"c":3.665,"h":3.67,"l":3.645,"n":185,"o":3.65,"t":"2026-10-15T19:10:00Z","v":36685,"vw":3.65614},{"c":3.675,"h":3.68,"l":3.66,"n":192,"o":3.665,"t":"2026-10-15T19:15:00Z","v":40772,"vw":3.672486},{"c":3.685,"h":3.69,"l":3.67,"n":206,"o":3.675,"t":"2026-10-15T19:20:00Z","v":35200,"vw":3.682577},{"c":3.685,"h":3.685,"l":3.68,"n":125,"o":3.685,"t":"2026-10-15T19:25:00Z","v":11626,"vw":3.684862},{"c":3.7,"h":3.7,"l":3.68,"n":289,"o":3.685,"t":"2026-10-15T19:30:00Z","v":42902,"vw":3.690481},{"c":3.685,"h":3.71,"l":3.675,"n":416,"o":3.695,"t":"2026-10-15T19:35:00Z","v":97766,"vw":3.691744},{"c":3.685,"h":3.69,"l":3.684,"n":164,"o":3.685,"t":"2026-10-15T19:40:00Z","v":25358,"vw":3.685436},{"c":3.7,"h":3.7,"l":3.682,"n":207,"o":3.69,"t":"2026-10-15T19:45:00Z","v":28831,"vw":3.689896},{"c":3.7,"h":3.705,"l":3.69,"n":353,"o":3.695,"t":"2026-10-15T19:50:00Z","v":58615,"vw":3.699202},{"c":3.705,"h":3.72,"l":3.695,"n":1260,"o":3.7,"t":"2026-10-15T19:55:00Z","v":174171,"vw":3.709493},{"c":3.71,"h":3.71,"l":3.71,"n":8,"o":3.71,"t":"2026-10-15T20:00:00Z","v":192928,"vw":3.71},{"c":3.6647,"h":3.6647,"l":3.6647,"n":1,"o":3.6647,"t":"2026-10-15T20:05:00Z","v":167,"vw":3.6647},{"c":3.72,"h":3.72,"l":3.71,"n":3,"o":3.71,"t":"2026-10-15T20:15:00Z","v":300,"vw":3.716667},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-15T20:35:00Z","v":200,"vw":3.72},{"c":3.7185,"h":3.7185,"l":3.7185,"n":1,"o":3.7185,"t":"2026-10-15T20:50:00Z","v":200,"vw":3.7185},{"c":3.71,"h":3.71,"l":3.71,"n":26,"o":3.71,"t":"2026-10-15T21:00:00Z","v":657,"vw":3.71},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-16T10:20:00Z","v":514,"vw":3.69},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-16T11:40:00Z","v":1000,"vw":3.73},{"c":3.66,"h":3.69,"l":3.61,"n":127,"o":3.69,"t":"2026-10-16T13:30:00Z","v":33487,"vw":3.667359},{"c":3.69,"h":3.69,"l":3.66,"n":106,"o":3.665,"t":"2026-10-16T13:35:00Z","v":11312,"vw":3.676578},{"c":3.686,"h":3.7,"l":3.67,"n":230,"o":3.685,"t":"2026-10-16T13:40:00Z","v":22082,"vw":3.689526},{"c":3.675,"h":3.69,"l":3.665,"n":105,"o":3.685,"t":"2026-10-16T13:45:00Z","v":14610,"vw":3.676353},{"c":3.676,"h":3.676,"l":3.665,"n":55,"o":3.675,"t":"2026-10-16T13:50:00Z","v":6198,"vw":3.667382},{"c":3.685,"h":3.686,"l":3.665,"n":98,"o":3.68,"t":"2026-10-16T13:55:00Z","v":30382,"vw":3.675194},{"c":3.665,"h":3.7,"l":3.665,"n":161,"o":3.685,"t":"2026-10-16T14:00:00Z","v":82473,"vw":3.691741},{"c":3.645,"h":3.6658,"l":3.645,"n":124,"o":3.66,"t":"2026-10-16T14:05:00Z","v":38119,"vw":3.653692},{"c":3.65,"h":3.65,"l":3.6426,"n":143,"o":3.645,"t":"2026-10-16T14:10:00Z","v":35038,"vw":3.645088},{"c":3.66,"h":3.66,"l":3.64,"n":92,"o":3.645,"t":"2026-10-16T14:15:00Z","v":9198,"vw":3.651817},{"c":3.675,"h":3.685,"l":3.655,"n":91,"o":3.655,"t":"2026-10-16T14:20:00Z","v":15181,"vw":3.672772},{"c":3.665,"h":3.675,"l":3.665,"n":65,"o":3.675,"t":"2026-10-16T14:25:00Z","v":6166,"vw":3.670219},{"c":3.665,"h":3.665,"l":3.66,"n":46,"o":3.665,"t":"2026-10-16T14:30:00Z","v":2989,"vw":3.664042},{"c":3.65,"h":3.67,"l":3.65,"n":89,"o":3.67,"t":"2026-10-16T14:35:00Z","v":32240,"vw":3.653921},{"c":3.65,"h":3.6599,"l":3.64,"n":155,"o":3.655,"t":"2026-10-16T14:40:00Z","v":29242,"vw":3.649551},{"c":3.665,"h":3.665,"l":3.645,"n":246,"o":3.65,"t":"2026-10-16T14:45:00Z","v":23994,"vw":3.653946},{"c":3.635,"h":3.665,"l":3.635,"n":181,"o":3.665,"t":"2026-10-16T14:50:00Z","v":23820,"vw":3.649925},{"c":3.615,"h":3.635,"l":3.61,"n":132,"o":3.635,"t":"2026-10-16T14:55:00Z","v":31495,"vw":3.625631},{"c":3.615,"h":3.62,"l":3.614,"n":49,"o":3.615,"t":"2026-10-16T15:00:00Z","v":7356,"vw":3.616174},{"c":3.605,"h":3.6199,"l":3.605,"n":155,"o":3.615,"t":"2026-10-16T15:05:00Z","v":13370,"vw":3.611834},{"c":3.59,"h":3.605,"l":3.58,"n":323,"o":3.605,"t":"2026-10-16T15:10:00Z","v":112825,"vw":3.595005},{"c":3.585,"h":3.6,"l":3.5807,"n":106,"o":3.5939,"t":"2026-10-16T15:15:00Z","v":20755,"vw":3.589476},{"c":3.5541,"h":3.585,"l":3.545,"n":255,"o":3.585,"t":"2026-10-16T15:20:00Z","v":69872,"vw":3.560625},{"c":3.5674,"h":3.57,"l":3.5527,"n":87,"o":3.5593,"t":"2026-10-16T15:25:00Z","v":12492,"vw":3.562564},{"c":3.585,"h":3.585,"l":3.565,"n":181,"o":3.57,"t":"2026-10-16T15:30:00Z","v":28896,"vw":3.573394},{"c":3.57,"h":3.59,"l":3.57,"n":151,"o":3.585,"t":"2026-10-16T15:35:00Z","v":26991,"vw":3.574456},{"c":3.575,"h":3.5799,"l":3.565,"n":159,"o":3.57,"t":"2026-10-16T15:40:00Z","v":32023,"vw":3.573355},{"c":3.575,"h":3.5894,"l":3.575,"n":126,"o":3.575,"t":"2026-10-16T15:45:00Z","v":21057,"vw":3.581641},{"c":3.565,"h":3.5758,"l":3.565,"n":85,"o":3.5758,"t":"2026-10-16T15:50:00Z","v":14162,"vw":3.573286},{"c":3.565,"h":3.57,"l":3.5626,"n":86,"o":3.565,"t":"2026-10-16T15:55:00Z","v":16105,"vw":3.568168},{"c":3.565,"h":3.5699,"l":3.555,"n":125,"o":3.56,"t":"2026-10-16T16:00:00Z","v":23153,"vw":3.560552},{"c":3.565,"h":3.5674,"l":3.56,"n":92,"o":3.565,"t":"2026-10-16T16:05:00Z","v":5981,"vw":3.565002},{"c":3.575,"h":3.575,"l":3.565,"n":269,"o":3.565,"t":"2026-10-16T16:10:00Z","v":59594,"vw":3.570339},{"c":3.565,"h":3.575,"l":3.5601,"n":207,"o":3.575,"t":"2026-10-16T16:15:00Z","v":35397,"vw":3.568898},{"c":3.565,"h":3.5672,"l":3.565,"n":41,"o":3.565,"t":"2026-10-16T16:20:00Z","v":4186,"vw":3.565061},{"c":3.565,"h":3.5674,"l":3.565,"n":31,"o":3.5674,"t":"2026-10-16T16:25:00Z","v":3206,"vw":3.565429},{"c":3.5601,"h":3.565,"l":3.555,"n":158,"o":3.56,"t":"2026-10-16T16:30:00Z","v":23282,"vw":3.559337},{"c":3.555,"h":3.56,"l":3.545,"n":218,"o":3.56,"t":"2026-10-16T16:35:00Z","v":67345,"vw":3.550651},{"c":3.555,"h":3.56,"l":3.555,"n":78,"o":3.555,"t":"2026-10-16T16:40:00Z","v":10404,"vw":3.558579},{"c":3.555,"h":3.56,"l":3.555,"n":110,"o":3.56,"t":"2026-10-16T16:45:00Z","v":5665,"vw":3.557628},{"c":3.555,"h":3.56,"l":3.55,"n":75,"o":3.56,"t":"2026-10-16T16:50:00Z","v":4856,"vw":3.554837},{"c":3.56,"h":3.56,"l":3.55,"n":144,"o":3.555,"t":"2026-10-16T16:55:00Z","v":10147,"vw":3.554293},{"c":3.545,"h":3.555,"l":3.545,"n":144,"o":3.55,"t":"2026-10-16T17:00:00Z","v":21580,"vw":3.549923},{"c":3.535,"h":3.5499,"l":3.535,"n":152,"o":3.545,"t":"2026-10-16T17:05:00Z","v":39581,"vw":3.543493},{"c":3.54,"h":3.545,"l":3.535,"n":90,"o":3.535,"t":"2026-10-16T17:10:00Z","v":8134,"vw":3.539049},{"c":3.525,"h":3.54,"l":3.5201,"n":120,"o":3.54,"t":"2026-10-16T17:15:00Z","v":29410,"vw":3.530137},{"c":3.535,"h":3.539,"l":3.525,"n":139,"o":3.5299,"t":"2026-10-16T17:20:00Z","v":26846,"vw":3.535039},{"c":3.5499,"h":3.5499,"l":3.535,"n":137,"o":3.535,"t":"2026-10-16T17:25:00Z","v":14360,"vw":3.539922},{"c":3.535,"h":3.54,"l":3.5301,"n":71,"o":3.54,"t":"2026-10-16T17:30:00Z","v":7227,"vw":3.536202},{"c":3.545,"h":3.545,"l":3.54,"n":101,"o":3.54,"t":"2026-10-16T17:35:00Z","v":9981,"vw":3.541108},{"c":3.5474,"h":3.555,"l":3.5442,"n":127,"o":3.545,"t":"2026-10-16T17:40:00Z","v":10886,"vw":3.549367},{"c":3.535,"h":3.5471,"l":3.53,"n":103,"o":3.545,"t":"2026-10-16T17:45:00Z","v":8510,"vw":3.540744},{"c":3.535,"h":3.535,"l":3.53,"n":65,"o":3.53,"t":"2026-10-16T17:50:00Z","v":4738,"vw":3.532455},{"c":3.535,"h":3.5399,"l":3.525,"n":114,"o":3.5399,"t":"2026-10-16T17:55:00Z","v":12916,"vw":3.530069},{"c":3.53,"h":3.54,"l":3.53,"n":126,"o":3.535,"t":"2026-10-16T18:00:00Z","v":12712,"vw":3.532721},{"c":3.535,"h":3.535,"l":3.53,"n":77,"o":3.53,"t":"2026-10-16T18:05:00Z","v":4432,"vw":3.533338},{"c":3.525,"h":3.53,"l":3.52,"n":125,"o":3.53,"t":"2026-10-16T18:10:00Z","v":31649,"vw":3.521168},{"c":3.515,"h":3.525,"l":3.515,"n":70,"o":3.525,"t":"2026-10-16T18:15:00Z","v":12555,"vw":3.516337},{"c":3.515,"h":3.52,"l":3.51,"n":74,"o":3.52,"t":"2026-10-16T18:20:00Z","v":9132,"vw":3.516676},{"c":3.515,"h":3.52,"l":3.5114,"n":59,"o":3.515,"t":"2026-10-16T18:25:00Z","v":12514,"vw":3.519569},{"c":3.515,"h":3.52,"l":3.51,"n":94,"o":3.515,"t":"2026-10-16T18:30:00Z","v":4942,"vw":3.515133},{"c":3.515,"h":3.5199,"l":3.505,"n":257,"o":3.5199,"t":"2026-10-16T18:35:00Z","v":64163,"vw":3.510245},{"c":3.515,"h":3.515,"l":3.505,"n":171,"o":3.515,"t":"2026-10-16T18:40:00Z","v":19280,"vw":3.511027},{"c":3.515,"h":3.52,"l":3.51,"n":109,"o":3.5127,"t":"2026-10-16T18:45:00Z","v":10262,"vw":3.51483},{"c":3.515,"h":3.519,"l":3.515,"n":85,"o":3.515,"t":"2026-10-16T18:50:00Z","v":8233,"vw":3.515328},{"c":3.515,"h":3.52,"l":3.51,"n":86,"o":3.515,"t":"2026-10-16T18:55:00Z","v":7019,"vw":3.513595},{"c":3.515,"h":3.52,"l":3.51,"n":107,"o":3.515,"t":"2026-10-16T19:00:00Z","v":10930,"vw":3.515055},{"c":3.505,"h":3.52,"l":3.5,"n":282,"o":3.515,"t":"2026-10-16T19:05:00Z","v":57103,"vw":3.506151},{"c":3.525,"h":3.5299,"l":3.51,"n":178,"o":3.51,"t":"2026-10-16T19:10:00Z","v":35973,"vw":3.518562},{"c":3.535,"h":3.535,"l":3.52,"n":244,"o":3.53,"t":"2026-10-16T19:15:00Z","v":72026,"vw":3.528509},{"c":3.5395,"h":3.5395,"l":3.535,"n":132,"o":3.535,"t":"2026-10-16T19:20:00Z","v":16585,"vw":3.535511},{"c":3.535,"h":3.54,"l":3.535,"n":99,"o":3.535,"t":"2026-10-16T19:25:00Z","v":8608,"vw":3.539052},{"c":3.515,"h":3.545,"l":3.51,"n":331,"o":3.54,"t":"2026-10-16T19:30:00Z","v":109054,"vw":3.527705},{"c":3.525,"h":3.525,"l":3.515,"n":116,"o":3.515,"t":"2026-10-16T19:35:00Z","v":10005,"vw":3.52002},{"c":3.51,"h":3.525,"l":3.51,"n":136,"o":3.525,"t":"2026-10-16T19:40:00Z","v":21931,"vw":3.522925},{"c":3.515,"h":3.52,"l":3.51,"n":181,"o":3.515,"t":"2026-10-16T19:45:00Z","v":14026,"vw":3.514949},{"c":3.53,"h":3.53,"l":3.52,"n":252,"o":3.52,"t":"2026-10-16T19:50:00Z","v":46652,"vw":3.525101},{"c":3.535,"h":3.54,"l":3.525,"n":834,"o":3.53,"t":"2026-10-16T19:55:00Z","v":130761,"vw":3.534472},{"c":3.58,"h":3.6,"l":3.54,"n":45,"o":3.54,"t":"2026-10-16T20:00:00Z","v":231945,"vw":3.540731},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T20:05:00Z","v":100,"vw":3.6},{"c":3.6,"h":3.6,"l":3.59,"n":6,"o":3.59,"t":"2026-10-16T20:30:00Z","v":1104,"vw":3.596364},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-16T20:50:00Z","v":1877,"vw":3.58},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T20:55:00Z","v":123,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T21:05:00Z","v":500,"vw":3.6},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-16T21:50:00Z","v":100,"vw":3.56},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-16T22:15:00Z","v":142,"vw":3.54},{"c":3.5925,"h":3.5925,"l":3.56,"n":13,"o":3.57,"t":"2026-10-16T23:30:00Z","v":10124,"vw":3.56563},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-19T08:00:00Z","v":100,"vw":3.6},{"c":3.52,"h":3.555,"l":3.52,"n":2,"o":3.555,"t":"2026-10-19T08:10:00Z","v":204,"vw":3.5375},{"c":3.5193,"h":3.5193,"l":3.5193,"n":1,"o":3.5193,"t":"2026-10-19T08:30:00Z","v":253,"vw":3.5193},{"c":3.54,"h":3.54,"l":3.54,"n":5,"o":3.54,"t":"2026-10-19T12:40:00Z","v":243,"vw":3.54},{"c":3.5815,"h":3.5815,"l":3.58,"n":3,"o":3.58,"t":"2026-10-19T13:15:00Z","v":603,"vw":3.58075},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-19T13:25:00Z","v":198,"vw":3.58},{"c":3.545,"h":3.61,"l":3.545,"n":190,"o":3.57,"t":"2026-10-19T13:30:00Z","v":46381,"vw":3.563167},{"c":3.535,"h":3.56,"l":3.535,"n":209,"o":3.545,"t":"2026-10-19T13:35:00Z","v":29452,"vw":3.545285},{"c":3.545,"h":3.55,"l":3.53,"n":157,"o":3.535,"t":"2026-10-19T13:40:00Z","v":27924,"vw":3.536855},{"c":3.545,"h":3.555,"l":3.535,"n":157,"o":3.55,"t":"2026-10-19T13:45:00Z","v":18418,"vw":3.546324},{"c":3.525,"h":3.55,"l":3.5211,"n":96,"o":3.55,"t":"2026-10-19T13:50:00Z","v":11183,"vw":3.540619},{"c":3.54,"h":3.54,"l":3.53,"n":61,"o":3.53,"t":"2026-10-19T13:55:00Z","v":4381,"vw":3.535136},{"c":3.515,"h":3.545,"l":3.515,"n":154,"o":3.54,"t":"2026-10-19T14:00:00Z","v":16574,"vw":3.528334},{"c":3.5172,"h":3.52,"l":3.505,"n":75,"o":3.515,"t":"2026-10-19T14:05:00Z","v":15565,"vw":3.509456},{"c":3.52,"h":3.52,"l":3.5,"n":124,"o":3.51,"t":"2026-10-19T14:10:00Z","v":15476,"vw":3.50742},{"c":3.525,"h":3.535,"l":3.52,"n":105,"o":3.52,"t":"2026-10-19T14:15:00Z","v":22665,"vw":3.529363},{"c":3.525,"h":3.5299,"l":3.52,"n":67,"o":3.525,"t":"2026-10-19T14:20:00Z","v":9256,"vw":3.525175},{"c":3.52,"h":3.54,"l":3.52,"n":160,"o":3.525,"t":"2026-10-19T14:25:00Z","v":20453,"vw":3.532552},{"c":3.525,"h":3.535,"l":3.515,"n":123,"o":3.525,"t":"2026-10-19T14:30:00Z","v":12956,"vw":3.526867},{"c":3.525,"h":3.53,"l":3.52,"n":59,"o":3.525,"t":"2026-10-19T14:35:00Z","v":11547,"vw":3.524972},{"c":3.53,"h":3.535,"l":3.525,"n":88,"o":3.525,"t":"2026-10-19T14:40:00Z","v":8004,"vw":3.527328},{"c":3.525,"h":3.54,"l":3.525,"n":169,"o":3.53,"t":"2026-10-19T14:45:00Z","v":32781,"vw":3.533745},{"c":3.525,"h":3.53,"l":3.52,"n":82,"o":3.52,"t":"2026-10-19T14:50:00Z","v":9158,"vw":3.522956},{"c":3.53,"h":3.53,"l":3.52,"n":88,"o":3.52,"t":"2026-10-19T14:55:00Z","v":4209,"vw":3.522389},{"c":3.535,"h":3.54,"l":3.52,"n":143,"o":3.52,"t":"2026-10-19T15:00:00Z","v":22276,"vw":3.529419},{"c":3.53,"h":3.535,"l":3.5228,"n":147,"o":3.535,"t":"2026-10-19T15:05:00Z","v":16190,"vw":3.531744},{"c":3.535,"h":3.535,"l":3.53,"n":80,"o":3.535,"t":"2026-10-19T15:10:00Z","v":9693,"vw":3.533495},{"c":3.53,"h":3.54,"l":3.53,"n":174,"o":3.54,"t":"2026-10-19T15:15:00Z","v":28856,"vw":3.533157},{"c":3.53,"h":3.535,"l":3.53,"n":99,"o":3.53,"t":"2026-10-19T15:20:00Z","v":8718,"vw":3.530577},{"c":3.535,"h":3.545,"l":3.535,"n":138,"o":3.535,"t":"2026-10-19T15:25:00Z","v":21265,"vw":3.538359},{"c":3.54,"h":3.54,"l":3.53,"n":45,"o":3.535,"t":"2026-10-19T15:30:00Z","v":3522,"vw":3.535435},{"c":3.525,"h":3.545,"l":3.525,"n":142,"o":3.535,"t":"2026-10-19T15:35:00Z","v":23283,"vw":3.534337},{"c":3.525,"h":3.53,"l":3.525,"n":47,"o":3.525,"t":"2026-10-19T15:40:00Z","v":4398,"vw":3.525346},{"c":3.53,"h":3.53,"l":3.5226,"n":37,"o":3.53,"t":"2026-10-19T15:45:00Z","v":3230,"vw":3.527745},{"c":3.54,"h":3.54,"l":3.525,"n":108,"o":3.53,"t":"2026-10-19T15:50:00Z","v":18111,"vw":3.529404},{"c":3.54,"h":3.54,"l":3.525,"n":161,"o":3.535,"t":"2026-10-19T15:55:00Z","v":42680,"vw":3.530479},{"c":3.525,"h":3.535,"l":3.52,"n":115,"o":3.535,"t":"2026-10-19T16:00:00Z","v":15829,"vw":3.527129},{"c":3.53,"h":3.535,"l":3.5226,"n":83,"o":3.53,"t":"2026-10-19T16:05:00Z","v":10292,"vw":3.528246},{"c":3.53,"h":3.53,"l":3.525,"n":48,"o":3.53,"t":"2026-10-19T16:10:00Z","v":13746,"vw":3.525634},{"c":3.545,"h":3.55,"l":3.525,"n":149,"o":3.53,"t":"2026-10-19T16:15:00Z","v":41575,"vw":3.536443},{"c":3.545,"h":3.55,"l":3.545,"n":138,"o":3.545,"t":"2026-10-19T16:20:00Z","v":49583,"vw":3.545455},{"c":3.545,"h":3.55,"l":3.54,"n":81,"o":3.545,"t":"2026-10-19T16:25:00Z","v":12877,"vw":3.545378},{"c":3.545,"h":3.545,"l":3.54,"n":91,"o":3.545,"t":"2026-10-19T16:30:00Z","v":8426,"vw":3.54353},{"c":3.545,"h":3.55,"l":3.54,"n":277,"o":3.54,"t":"2026-10-19T16:35:00Z","v":63819,"vw":3.544657},{"c":3.5451,"h":3.55,"l":3.54,"n":49,"o":3.545,"t":"2026-10-19T16:40:00Z","v":9620,"vw":3.545407},{"c":3.54,"h":3.546,"l":3.54,"n":82,"o":3.54,"t":"2026-10-19T16:45:00Z","v":7970,"vw":3.541097},{"c":3.545,"h":3.546,"l":3.54,"n":84,"o":3.54,"t":"2026-10-19T16:50:00Z","v":7795,"vw":3.541707},{"c":3.525,"h":3.545,"l":3.525,"n":318,"o":3.545,"t":"2026-10-19T16:55:00Z","v":42814,"vw":3.532133},{"c":3.525,"h":3.525,"l":3.525,"n":45,"o":3.525,"t":"2026-10-19T17:00:00Z","v":3601,"vw":3.525},{"c":3.525,"h":3.53,"l":3.52,"n":65,"o":3.525,"t":"2026-10-19T17:05:00Z","v":8531,"vw":3.526204},{"c":3.525,"h":3.53,"l":3.52,"n":53,"o":3.525,"t":"2026-10-19T17:10:00Z","v":19251,"vw":3.525166},{"c":3.525,"h":3.53,"l":3.52,"n":289,"o":3.525,"t":"2026-10-19T17:15:00Z","v":15260,"vw":3.521862},{"c":3.5228,"h":3.525,"l":3.52,"n":52,"o":3.525,"t":"2026-10-19T17:20:00Z","v":6657,"vw":3.523357},{"c":3.525,"h":3.525,"l":3.52,"n":31,"o":3.52,"t":"2026-10-19T17:25:00Z","v":3046,"vw":3.523865},{"c":3.525,"h":3.53,"l":3.52,"n":38,"o":3.525,"t":"2026-10-19T17:30:00Z","v":6476,"vw":3.524379},{"c":3.52,"h":3.53,"l":3.52,"n":98,"o":3.53,"t":"2026-10-19T17:35:00Z","v":12356,"vw":3.520535},{"c":3.525,"h":3.53,"l":3.52,"n":122,"o":3.52,"t":"2026-10-19T17:40:00Z","v":22547,"vw":3.524514},{"c":3.52,"h":3.53,"l":3.515,"n":166,"o":3.52,"t":"2026-10-19T17:45:00Z","v":29564,"vw":3.519349},{"c":3.515,"h":3.525,"l":3.515,"n":293,"o":3.52,"t":"2026-10-19T17:50:00Z","v":47656,"vw":3.519711},{"c":3.515,"h":3.52,"l":3.51,"n":109,"o":3.515,"t":"2026-10-19T17:55:00Z","v":9723,"vw":3.513467},{"c":3.52,"h":3.52,"l":3.505,"n":153,"o":3.52,"t":"2026-10-19T18:00:00Z","v":40845,"vw":3.511298},{"c":3.515,"h":3.52,"l":3.515,"n":39,"o":3.52,"t":"2026-10-19T18:05:00Z","v":4799,"vw":3.517096},{"c":3.515,"h":3.515,"l":3.51,"n":53,"o":3.515,"t":"2026-10-19T18:10:00Z","v":11644,"vw":3.511803},{"c":3.52,"h":3.52,"l":3.51,"n":57,"o":3.515,"t":"2026-10-19T18:15:00Z","v":15815,"vw":3.515387},{"c":3.52,"h":3.52,"l":3.51,"n":85,"o":3.515,"t":"2026-10-19T18:20:00Z","v":7550,"vw":3.513233},{"c":3.515,"h":3.52,"l":3.505,"n":207,"o":3.515,"t":"2026-10-19T18:25:00Z","v":29827,"vw":3.510019},{"c":3.51,"h":3.515,"l":3.51,"n":46,"o":3.515,"t":"2026-10-19T18:30:00Z","v":4970,"vw":3.513355},{"c":3.515,"h":3.52,"l":3.51,"n":70,"o":3.515,"t":"2026-10-19T18:35:00Z","v":8524,"vw":3.514501},{"c":3.515,"h":3.52,"l":3.51,"n":94,"o":3.515,"t":"2026-10-19T18:40:00Z","v":10640,"vw":3.51434},{"c":3.515,"h":3.53,"l":3.5101,"n":198,"o":3.515,"t":"2026-10-19T18:45:00Z","v":47822,"vw":3.519244},{"c":3.515,"h":3.5174,"l":3.51,"n":38,"o":3.515,"t":"2026-10-19T18:50:00Z","v":5973,"vw":3.51514},{"c":3.515,"h":3.52,"l":3.515,"n":69,"o":3.52,"t":"2026-10-19T18:55:00Z","v":6872,"vw":3.516274},{"c":3.515,"h":3.52,"l":3.505,"n":231,"o":3.52,"t":"2026-10-19T19:00:00Z","v":47652,"vw":3.511046},{"c":3.515,"h":3.52,"l":3.51,"n":81,"o":3.515,"t":"2026-10-19T19:05:00Z","v":9294,"vw":3.514141},{"c":3.515,"h":3.52,"l":3.51,"n":117,"o":3.515,"t":"2026-10-19T19:10:00Z","v":19522,"vw":3.51503},{"c":3.525,"h":3.525,"l":3.515,"n":98,"o":3.515,"t":"2026-10-19T19:15:00Z","v":11117,"vw":3.51945},{"c":3.525,"h":3.53,"l":3.52,"n":150,"o":3.525,"t":"2026-10-19T19:20:00Z","v":21519,"vw":3.522649},{"c":3.525,"h":3.5297,"l":3.52,"n":74,"o":3.525,"t":"2026-10-19T19:25:00Z","v":7190,"vw":3.524707},{"c":3.52,"h":3.525,"l":3.52,"n":253,"o":3.52,"t":"2026-10-19T19:30:00Z","v":29850,"vw":3.520983},{"c":3.525,"h":3.53,"l":3.52,"n":135,"o":3.5201,"t":"2026-10-19T19:35:00Z","v":24614,"vw":3.525994},{"c":3.52,"h":3.53,"l":3.52,"n":164,"o":3.525,"t":"2026-10-19T19:40:00Z","v":27703,"vw":3.527379},{"c":3.52,"h":3.525,"l":3.52,"n":248,"o":3.525,"t":"2026-10-19T19:45:00Z","v":39646,"vw":3.521543},{"c":3.515,"h":3.52,"l":3.51,"n":165,"o":3.52,"t":"2026-10-19T19:50:00Z","v":34222,"vw":3.516147},{"c":3.495,"h":3.52,"l":3.49,"n":1050,"o":3.52,"t":"2026-10-19T19:55:00Z","v":293660,"vw":3.502488},{"c":3.55,"h":3.55,"l":3.5,"n":14,"o":3.5,"t":"2026-10-19T20:00:00Z","v":128040,"vw":3.500372},{"c":3.5194,"h":3.5194,"l":3.5194,"n":1,"o":3.5194,"t":"2026-10-19T21:25:00Z","v":1000,"vw":3.5194},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-19T21:45:00Z","v":250,"vw":3.51},{"c":3.4946,"h":3.4946,"l":3.4946,"n":1,"o":3.4946,"t":"2026-10-19T22:25:00Z","v":200,"vw":3.4946},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-20T09:35:00Z","v":100,"vw":3.48},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-20T10:00:00Z","v":490,"vw":3.5},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-20T11:00:00Z","v":280,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-20T11:20:00Z","v":114,"vw":3.49},{"c":3.485,"h":3.485,"l":3.485,"n":1,"o":3.485,"t":"2026-10-20T13:15:00Z","v":400,"vw":3.485},{"c":3.49,"h":3.5,"l":3.46,"n":152,"o":3.48,"t":"2026-10-20T13:30:00Z","v":44565,"vw":3.479386},{"c":3.49,"h":3.51,"l":3.49,"n":129,"o":3.5,"t":"2026-10-20T13:35:00Z","v":25570,"vw":3.498837},{"c":3.485,"h":3.5,"l":3.485,"n":75,"o":3.49,"t":"2026-10-20T13:40:00Z","v":8507,"vw":3.491901},{"c":3.4999,"h":3.4999,"l":3.485,"n":128,"o":3.485,"t":"2026-10-20T13:45:00Z","v":16935,"vw":3.4882},{"c":3.485,"h":3.5,"l":3.485,"n":222,"o":3.495,"t":"2026-10-20T13:50:00Z","v":31787,"vw":3.497757},{"c":3.51,"h":3.51,"l":3.495,"n":90,"o":3.495,"t":"2026-10-20T13:55:00Z","v":19881,"vw":3.502885},{"c":3.485,"h":3.52,"l":3.485,"n":127,"o":3.505,"t":"2026-10-20T14:00:00Z","v":14409,"vw":3.50677},{"c":3.51,"h":3.515,"l":3.485,"n":115,"o":3.485,"t":"2026-10-20T14:05:00Z","v":13074,"vw":3.505095},{"c":3.515,"h":3.515,"l":3.5,"n":97,"o":3.51,"t":"2026-10-20T14:10:00Z","v":7751,"vw":3.508233},{"c":3.545,"h":3.55,"l":3.515,"n":198,"o":3.515,"t":"2026-10-20T14:15:00Z","v":34905,"vw":3.525066},{"c":3.573,"h":3.575,"l":3.544,"n":117,"o":3.545,"t":"2026-10-20T14:20:00Z","v":12430,"vw":3.553763},{"c":3.585,"h":3.585,"l":3.57,"n":174,"o":3.58,"t":"2026-10-20T14:25:00Z","v":19481,"vw":3.573329},{"c":3.575,"h":3.585,"l":3.56,"n":187,"o":3.58,"t":"2026-10-20T14:30:00Z","v":17792,"vw":3.577564},{"c":3.58,"h":3.585,"l":3.57,"n":148,"o":3.57,"t":"2026-10-20T14:35:00Z","v":13938,"vw":3.579671},{"c":3.575,"h":3.58,"l":3.56,"n":695,"o":3.575,"t":"2026-10-20T14:40:00Z","v":97713,"vw":3.570491},{"c":3.58,"h":3.585,"l":3.57,"n":275,"o":3.575,"t":"2026-10-20T14:45:00Z","v":43003,"vw":3.579037},{"c":3.585,"h":3.59,"l":3.57,"n":447,"o":3.575,"t":"2026-10-20T14:50:00Z","v":61734,"vw":3.580339},{"c":3.585,"h":3.6,"l":3.58,"n":159,"o":3.59,"t":"2026-10-20T14:55:00Z","v":30095,"vw":3.586209},{"c":3.59,"h":3.59,"l":3.58,"n":103,"o":3.585,"t":"2026-10-20T15:00:00Z","v":22103,"vw":3.587203},{"c":3.5826,"h":3.59,"l":3.5826,"n":70,"o":3.585,"t":"2026-10-20T15:05:00Z","v":8512,"vw":3.586165},{"c":3.545,"h":3.59,"l":3.54,"n":256,"o":3.585,"t":"2026-10-20T15:10:00Z","v":39322,"vw":3.574583},{"c":3.56,"h":3.56,"l":3.545,"n":131,"o":3.55,"t":"2026-10-20T15:15:00Z","v":14248,"vw":3.550268},{"c":3.555,"h":3.565,"l":3.55,"n":129,"o":3.555,"t":"2026-10-20T15:20:00Z","v":22394,"vw":3.55698},{"c":3.56,"h":3.56,"l":3.5503,"n":41,"o":3.555,"t":"2026-10-20T15:25:00Z","v":4223,"vw":3.553759},{"c":3.5426,"h":3.56,"l":3.5426,"n":143,"o":3.56,"t":"2026-10-20T15:30:00Z","v":12372,"vw":3.550375},{"c":3.545,"h":3.545,"l":3.54,"n":24,"o":3.545,"t":"2026-10-20T15:35:00Z","v":2422,"vw":3.542582},{"c":3.56,"h":3.56,"l":3.545,"n":144,"o":3.55,"t":"2026-10-20T15:40:00Z","v":12430,"vw":3.55281},{"c":3.555,"h":3.56,"l":3.55,"n":78,"o":3.555,"t":"2026-10-20T15:45:00Z","v":5657,"vw":3.553812},{"c":3.56,"h":3.56,"l":3.55,"n":60,"o":3.56,"t":"2026-10-20T15:50:00Z","v":4417,"vw":3.553607},{"c":3.555,"h":3.56,"l":3.55,"n":69,"o":3.56,"t":"2026-10-20T15:55:00Z","v":5741,"vw":3.555927},{"c":3.55,"h":3.56,"l":3.55,"n":129,"o":3.55,"t":"2026-10-20T16:00:00Z","v":11888,"vw":3.554427},{"c":3.56,"h":3.56,"l":3.55,"n":57,"o":3.56,"t":"2026-10-20T16:05:00Z","v":4684,"vw":3.555735},{"c":3.55,"h":3.56,"l":3.545,"n":304,"o":3.555,"t":"2026-10-20T16:10:00Z","v":44434,"vw":3.550717},{"c":3.53,"h":3.545,"l":3.525,"n":203,"o":3.54,"t":"2026-10-20T16:15:00Z","v":16929,"vw":3.536554},{"c":3.53,"h":3.54,"l":3.53,"n":66,"o":3.535,"t":"2026-10-20T16:20:00Z","v":5210,"vw":3.532446},{"c":3.54,"h":3.545,"l":3.535,"n":175,"o":3.535,"t":"2026-10-20T16:25:00Z","v":12759,"vw":3.539206},{"c":3.525,"h":3.54,"l":3.525,"n":128,"o":3.535,"t":"2026-10-20T16:30:00Z","v":10925,"vw":3.530893},{"c":3.525,"h":3.53,"l":3.525,"n":57,"o":3.525,"t":"2026-10-20T16:35:00Z","v":8249,"vw":3.52757},{"c":3.515,"h":3.53,"l":3.505,"n":243,"o":3.53,"t":"2026-10-20T16:40:00Z","v":82585,"vw":3.515639},{"c":3.515,"h":3.515,"l":3.51,"n":50,"o":3.515,"t":"2026-10-20T16:45:00Z","v":1862,"vw":3.513571},{"c":3.52,"h":3.53,"l":3.51,"n":255,"o":3.52,"t":"2026-10-20T16:50:00Z","v":74071,"vw":3.520677},{"c":3.52,"h":3.525,"l":3.51,"n":217,"o":3.52,"t":"2026-10-20T16:55:00Z","v":32498,"vw":3.518339},{"c":3.5074,"h":3.5201,"l":3.505,"n":222,"o":3.5201,"t":"2026-10-20T17:00:00Z","v":69589,"vw":3.510946},{"c":3.505,"h":3.51,"l":3.505,"n":21,"o":3.51,"t":"2026-10-20T17:05:00Z","v":2082,"vw":3.508147},{"c":3.505,"h":3.51,"l":3.505,"n":47,"o":3.505,"t":"2026-10-20T17:10:00Z","v":9339,"vw":3.505383},{"c":3.505,"h":3.51,"l":3.5,"n":58,"o":3.5093,"t":"2026-10-20T17:15:00Z","v":11857,"vw":3.503294},{"c":3.51,"h":3.51,"l":3.505,"n":266,"o":3.51,"t":"2026-10-20T17:20:00Z","v":44714,"vw":3.50954},{"c":3.51,"h":3.51,"l":3.5001,"n":88,"o":3.5001,"t":"2026-10-20T17:25:00Z","v":9563,"vw":3.506078},{"c":3.51,"h":3.51,"l":3.5001,"n":180,"o":3.51,"t":"2026-10-20T17:30:00Z","v":26172,"vw":3.508688},{"c":3.51,"h":3.51,"l":3.505,"n":114,"o":3.505,"t":"2026-10-20T17:35:00Z","v":6361,"vw":3.507219},{"c":3.51,"h":3.51,"l":3.5,"n":72,"o":3.51,"t":"2026-10-20T17:40:00Z","v":4422,"vw":3.5084},{"c":3.51,"h":3.51,"l":3.505,"n":74,"o":3.505,"t":"2026-10-20T17:45:00Z","v":3489,"vw":3.509167},{"c":3.5,"h":3.51,"l":3.495,"n":271,"o":3.51,"t":"2026-10-20T17:50:00Z","v":49948,"vw":3.506266},{"c":3.505,"h":3.505,"l":3.5,"n":103,"o":3.5,"t":"2026-10-20T17:55:00Z","v":16593,"vw":3.500505},{"c":3.51,"h":3.51,"l":3.505,"n":71,"o":3.505,"t":"2026-10-20T18:00:00Z","v":8664,"vw":3.505152},{"c":3.5,"h":3.51,"l":3.5,"n":83,"o":3.505,"t":"2026-10-20T18:05:00Z","v":10763,"vw":3.505211},{"c":3.5,"h":3.51,"l":3.5,"n":66,"o":3.51,"t":"2026-10-20T18:10:00Z","v":20300,"vw":3.505212},{"c":3.505,"h":3.51,"l":3.5,"n":81,"o":3.51,"t":"2026-10-20T18:15:00Z","v":5306,"vw":3.505627},{"c":3.49,"h":3.51,"l":3.49,"n":162,"o":3.505,"t":"2026-10-20T18:20:00Z","v":13735,"vw":3.499834},{"c":3.495,"h":3.495,"l":3.495,"n":43,"o":3.495,"t":"2026-10-20T18:25:00Z","v":2163,"vw":3.495},{"c":3.495,"h":3.5,"l":3.49,"n":153,"o":3.495,"t":"2026-10-20T18:30:00Z","v":40693,"vw":3.491672},{"c":3.4828,"h":3.49,"l":3.48,"n":211,"o":3.49,"t":"2026-10-20T18:35:00Z","v":50884,"vw":3.483665},{"c":3.48,"h":3.49,"l":3.47,"n":123,"o":3.49,"t":"2026-10-20T18:40:00Z","v":22547,"vw":3.481183},{"c":3.485,"h":3.485,"l":3.4701,"n":73,"o":3.48,"t":"2026-10-20T18:45:00Z","v":10001,"vw":3.479559},{"c":3.48,"h":3.49,"l":3.48,"n":73,"o":3.485,"t":"2026-10-20T18:50:00Z","v":7247,"vw":3.484305},{"c":3.485,"h":3.49,"l":3.48,"n":103,"o":3.485,"t":"2026-10-20T18:55:00Z","v":12277,"vw":3.484704},{"c":3.485,"h":3.49,"l":3.485,"n":87,"o":3.485,"t":"2026-10-20T19:00:00Z","v":8477,"vw":3.486353},{"c":3.495,"h":3.5,"l":3.485,"n":121,"o":3.485,"t":"2026-10-20T19:05:00Z","v":15551,"vw":3.490456},{"c":3.49,"h":3.5,"l":3.49,"n":92,"o":3.495,"t":"2026-10-20T19:10:00Z","v":6908,"vw":3.493862},{"c":3.495,"h":3.5,"l":3.49,"n":101,"o":3.49,"t":"2026-10-20T19:15:00Z","v":9784,"vw":3.495488},{"c":3.48,"h":3.5,"l":3.48,"n":210,"o":3.5,"t":"2026-10-20T19:20:00Z","v":38900,"vw":3.485469},{"c":3.495,"h":3.4999,"l":3.485,"n":185,"o":3.485,"t":"2026-10-20T19:25:00Z","v":32569,"vw":3.489933},{"c":3.49,"h":3.5,"l":3.485,"n":265,"o":3.495,"t":"2026-10-20T19:30:00Z","v":45063,"vw":3.490349},{"c":3.49,"h":3.49,"l":3.48,"n":181,"o":3.49,"t":"2026-10-20T19:35:00Z","v":35136,"vw":3.481389},{"c":3.485,"h":3.49,"l":3.48,"n":93,"o":3.49,"t":"2026-10-20T19:40:00Z","v":13779,"vw":3.485812},{"c":3.49,"h":3.495,"l":3.4826,"n":219,"o":3.485,"t":"2026-10-20T19:45:00Z","v":37595,"vw":3.488727},{"c":3.5,"h":3.5,"l":3.48,"n":394,"o":3.485,"t":"2026-10-20T19:50:00Z","v":75574,"vw":3.491122},{"c":3.475,"h":3.5,"l":3.47,"n":1218,"o":3.495,"t":"2026-10-20T19:55:00Z","v":261470,"vw":3.486732},{"c":3.48,"h":3.49,"l":3.48,"n":13,"o":3.48,"t":"2026-10-20T20:00:00Z","v":182827,"vw":3.480027},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-20T23:25:00Z","v":300,"vw":3.55},{"c":3.48,"h":3.48,"l":3.48,"n":5,"o":3.48,"t":"2026-10-21T11:00:00Z","v":329,"vw":3.48},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-21T11:10:00Z","v":200,"vw":3.45},{"c":3.5392,"h":3.5392,"l":3.4699,"n":2,"o":3.4699,"t":"2026-10-21T11:40:00Z","v":700,"vw":3.5194},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-21T12:05:00Z","v":250,"vw":3.53},{"c":3.45,"h":3.49,"l":3.45,"n":27,"o":3.46,"t":"2026-10-21T13:25:00Z","v":4546,"vw":3.479308},{"c":3.49,"h":3.52,"l":3.48,"n":156,"o":3.48,"t":"2026-10-21T13:30:00Z","v":63180,"vw":3.487383},{"c":3.51,"h":3.51,"l":3.48,"n":107,"o":3.48,"t":"2026-10-21T13:35:00Z","v":6959,"vw":3.497796},{"c":3.5,"h":3.515,"l":3.49,"n":142,"o":3.515,"t":"2026-10-21T13:40:00Z","v":10174,"vw":3.500291},{"c":3.51,"h":3.515,"l":3.5,"n":180,"o":3.5,"t":"2026-10-21T13:45:00Z","v":14101,"vw":3.507949},{"c":3.525,"h":3.525,"l":3.505,"n":155,"o":3.51,"t":"2026-10-21T13:50:00Z","v":28576,"vw":3.513955},{"c":3.53,"h":3.53,"l":3.52,"n":86,"o":3.53,"t":"2026-10-21T13:55:00Z","v":10335,"vw":3.528467},{"c":3.525,"h":3.535,"l":3.515,"n":106,"o":3.525,"t":"2026-10-21T14:00:00Z","v":22850,"vw":3.527802},{"c":3.515,"h":3.53,"l":3.51,"n":159,"o":3.525,"t":"2026-10-21T14:05:00Z","v":22481,"vw":3.518817},{"c":3.53,"h":3.535,"l":3.5104,"n":90,"o":3.515,"t":"2026-10-21T14:10:00Z","v":14725,"vw":3.52491},{"c":3.535,"h":3.535,"l":3.525,"n":107,"o":3.53,"t":"2026-10-21T14:15:00Z","v":17468,"vw":3.53082},{"c":3.535,"h":3.54,"l":3.52,"n":105,"o":3.5374,"t":"2026-10-21T14:20:00Z","v":12987,"vw":3.53296},{"c":3.53,"h":3.535,"l":3.52,"n":419,"o":3.535,"t":"2026-10-21T14:25:00Z","v":71460,"vw":3.529823},{"c":3.54,"h":3.54,"l":3.525,"n":223,"o":3.525,"t":"2026-10-21T14:30:00Z","v":34890,"vw":3.531104},{"c":3.525,"h":3.535,"l":3.52,"n":134,"o":3.535,"t":"2026-10-21T14:35:00Z","v":12644,"vw":3.528571},{"c":3.52,"h":3.5272,"l":3.51,"n":160,"o":3.525,"t":"2026-10-21T14:40:00Z","v":17755,"vw":3.520134},{"c":3.52,"h":3.53,"l":3.52,"n":91,"o":3.5271,"t":"2026-10-21T14:45:00Z","v":8446,"vw":3.524598},{"c":3.525,"h":3.535,"l":3.52,"n":98,"o":3.525,"t":"2026-10-21T14:50:00Z","v":12039,"vw":3.52886},{"c":3.51,"h":3.525,"l":3.51,"n":115,"o":3.525,"t":"2026-10-21T14:55:00Z","v":8113,"vw":3.520153},{"c":3.515,"h":3.52,"l":3.51,"n":47,"o":3.515,"t":"2026-10-21T15:00:00Z","v":5970,"vw":3.516257},{"c":3.51,"h":3.52,"l":3.5026,"n":218,"o":3.52,"t":"2026-10-21T15:05:00Z","v":51426,"vw":3.510205},{"c":3.505,"h":3.51,"l":3.5,"n":37,"o":3.505,"t":"2026-10-21T15:10:00Z","v":3176,"vw":3.505141},{"c":3.495,"h":3.505,"l":3.495,"n":117,"o":3.505,"t":"2026-10-21T15:15:00Z","v":11831,"vw":3.499377},{"c":3.495,"h":3.495,"l":3.49,"n":60,"o":3.495,"t":"2026-10-21T15:20:00Z","v":4701,"vw":3.494856},{"c":3.495,"h":3.505,"l":3.49,"n":125,"o":3.495,"t":"2026-10-21T15:25:00Z","v":10120,"vw":3.498459},{"c":3.495,"h":3.495,"l":3.4927,"n":80,"o":3.495,"t":"2026-10-21T15:30:00Z","v":7246,"vw":3.494797},{"c":3.495,"h":3.5,"l":3.495,"n":62,"o":3.5,"t":"2026-10-21T15:35:00Z","v":3833,"vw":3.497186},{"c":3.495,"h":3.5,"l":3.49,"n":115,"o":3.495,"t":"2026-10-21T15:40:00Z","v":13454,"vw":3.495443},{"c":3.495,"h":3.5,"l":3.495,"n":82,"o":3.495,"t":"2026-10-21T15:45:00Z","v":10944,"vw":3.498411},{"c":3.5,"h":3.5,"l":3.49,"n":58,"o":3.5,"t":"2026-10-21T15:50:00Z","v":2621,"vw":3.495526},{"c":3.5,"h":3.5,"l":3.49,"n":131,"o":3.495,"t":"2026-10-21T15:55:00Z","v":22376,"vw":3.495567},{"c":3.5,"h":3.5,"l":3.495,"n":54,"o":3.495,"t":"2026-10-21T16:00:00Z","v":3784,"vw":3.498729},{"c":3.495,"h":3.505,"l":3.495,"n":168,"o":3.5,"t":"2026-10-21T16:05:00Z","v":36714,"vw":3.500592},{"c":3.495,"h":3.495,"l":3.495,"n":45,"o":3.495,"t":"2026-10-21T16:10:00Z","v":2795,"vw":3.495},{"c":3.49,"h":3.495,"l":3.49,"n":48,"o":3.495,"t":"2026-10-21T16:15:00Z","v":2871,"vw":3.494254},{"c":3.495,"h":3.5,"l":3.495,"n":62,"o":3.5,"t":"2026-10-21T16:20:00Z","v":5275,"vw":3.496502},{"c":3.495,"h":3.5,"l":3.49,"n":40,"o":3.495,"t":"2026-10-21T16:25:00Z","v":1933,"vw":3.495},{"c":3.495,"h":3.5,"l":3.49,"n":61,"o":3.49,"t":"2026-10-21T16:30:00Z","v":10719,"vw":3.496306},{"c":3.5,"h":3.505,"l":3.495,"n":369,"o":3.5,"t":"2026-10-21T16:35:00Z","v":70272,"vw":3.499787},{"c":3.495,"h":3.51,"l":3.4901,"n":164,"o":3.505,"t":"2026-10-21T16:40:00Z","v":21038,"vw":3.49898},{"c":3.495,"h":3.5,"l":3.495,"n":58,"o":3.495,"t":"2026-10-21T16:45:00Z","v":5011,"vw":3.496342},{"c":3.495,"h":3.5,"l":3.495,"n":62,"o":3.495,"t":"2026-10-21T16:50:00Z","v":2993,"vw":3.495297},{"c":3.5,"h":3.5,"l":3.495,"n":65,"o":3.495,"t":"2026-10-21T16:55:00Z","v":5200,"vw":3.49557},{"c":3.4926,"h":3.495,"l":3.49,"n":85,"o":3.495,"t":"2026-10-21T17:00:00Z","v":6931,"vw":3.493559},{"c":3.5,"h":3.5,"l":3.49,"n":68,"o":3.495,"t":"2026-10-21T17:05:00Z","v":4351,"vw":3.493804},{"c":3.5,"h":3.5,"l":3.49,"n":56,"o":3.495,"t":"2026-10-21T17:10:00Z","v":3926,"vw":3.494488},{"c":3.495,"h":3.5,"l":3.49,"n":53,"o":3.495,"t":"2026-10-21T17:15:00Z","v":3047,"vw":3.495},{"c":3.5,"h":3.5,"l":3.49,"n":59,"o":3.5,"t":"2026-10-21T17:20:00Z","v":4677,"vw":3.494504},{"c":3.495,"h":3.5,"l":3.49,"n":52,"o":3.49,"t":"2026-10-21T17:25:00Z","v":3931,"vw":3.494694},{"c":3.495,"h":3.5,"l":3.49,"n":61,"o":3.495,"t":"2026-10-21T17:30:00Z","v":10195,"vw":3.493917},{"c":3.495,"h":3.5,"l":3.49,"n":61,"o":3.495,"t":"2026-10-21T17:35:00Z","v":3300,"vw":3.494737},{"c":3.495,"h":3.495,"l":3.49,"n":54,"o":3.495,"t":"2026-10-21T17:40:00Z","v":4286,"vw":3.494264},{"c":3.485,"h":3.495,"l":3.475,"n":626,"o":3.49,"t":"2026-10-21T17:45:00Z","v":99284,"vw":3.488348},{"c":3.485,"h":3.49,"l":3.48,"n":66,"o":3.49,"t":"2026-10-21T17:50:00Z","v":11478,"vw":3.484799},{"c":3.485,"h":3.49,"l":3.48,"n":141,"o":3.485,"t":"2026-10-21T17:55:00Z","v":18124,"vw":3.485536},{"c":3.475,"h":3.49,"l":3.47,"n":193,"o":3.485,"t":"2026-10-21T18:00:00Z","v":14720,"vw":3.479067},{"c":3.475,"h":3.48,"l":3.47,"n":51,"o":3.48,"t":"2026-10-21T18:05:00Z","v":3190,"vw":3.476782},{"c":3.475,"h":3.48,"l":3.475,"n":42,"o":3.48,"t":"2026-10-21T18:10:00Z","v":2087,"vw":3.475714},{"c":3.48,"h":3.48,"l":3.47,"n":85,"o":3.475,"t":"2026-10-21T18:15:00Z","v":8700,"vw":3.47611},{"c":3.465,"h":3.475,"l":3.46,"n":230,"o":3.47,"t":"2026-10-21T18:20:00Z","v":30747,"vw":3.468959},{"c":3.465,"h":3.47,"l":3.46,"n":61,"o":3.46,"t":"2026-10-21T18:25:00Z","v":6023,"vw":3.464227},{"c":3.465,"h":3.465,"l":3.46,"n":99,"o":3.465,"t":"2026-10-21T18:30:00Z","v":18811,"vw":3.464878},{"c":3.46,"h":3.47,"l":3.46,"n":94,"o":3.465,"t":"2026-10-21T18:35:00Z","v":5780,"vw":3.465595},{"c":3.465,"h":3.47,"l":3.46,"n":65,"o":3.465,"t":"2026-10-21T18:40:00Z","v":4327,"vw":3.46474},{"c":3.435,"h":3.47,"l":3.435,"n":392,"o":3.465,"t":"2026-10-21T18:45:00Z","v":80861,"vw":3.449712},{"c":3.445,"h":3.445,"l":3.43,"n":155,"o":3.435,"t":"2026-10-21T18:50:00Z","v":31164,"vw":3.438868},{"c":3.435,"h":3.445,"l":3.43,"n":132,"o":3.445,"t":"2026-10-21T18:55:00Z","v":17947,"vw":3.441015},{"c":3.425,"h":3.435,"l":3.425,"n":123,"o":3.435,"t":"2026-10-21T19:00:00Z","v":21331,"vw":3.429138},{"c":3.415,"h":3.425,"l":3.41,"n":163,"o":3.425,"t":"2026-10-21T19:05:00Z","v":18521,"vw":3.417188},{"c":3.415,"h":3.42,"l":3.41,"n":116,"o":3.415,"t":"2026-10-21T19:10:00Z","v":6377,"vw":3.414855},{"c":3.425,"h":3.43,"l":3.42,"n":165,"o":3.42,"t":"2026-10-21T19:15:00Z","v":44310,"vw":3.423454},{"c":3.4199,"h":3.425,"l":3.41,"n":147,"o":3.42,"t":"2026-10-21T19:20:00Z","v":17061,"vw":3.418684},{"c":3.425,"h":3.425,"l":3.415,"n":188,"o":3.415,"t":"2026-10-21T19:25:00Z","v":45430,"vw":3.41698},{"c":3.425,"h":3.43,"l":3.42,"n":150,"o":3.425,"t":"2026-10-21T19:30:00Z","v":12167,"vw":3.42433},{"c":3.425,"h":3.43,"l":3.42,"n":129,"o":3.425,"t":"2026-10-21T19:35:00Z","v":15982,"vw":3.425755},{"c":3.425,"h":3.43,"l":3.42,"n":185,"o":3.43,"t":"2026-10-21T19:40:00Z","v":21673,"vw":3.423269},{"c":3.41,"h":3.43,"l":3.405,"n":400,"o":3.425,"t":"2026-10-21T19:45:00Z","v":69592,"vw":3.416589},{"c":3.405,"h":3.415,"l":3.4,"n":348,"o":3.405,"t":"2026-10-21T19:50:00Z","v":60766,"vw":3.407835},{"c":3.42,"h":3.425,"l":3.4,"n":1136,"o":3.405,"t":"2026-10-21T19:55:00Z","v":196932,"vw":3.416164},{"c":3.43,"h":3.43,"l":3.42,"n":7,"o":3.42,"t":"2026-10-21T20:00:00Z","v":164784,"vw":3.420061},{"c":3.41,"h":3.43,"l":3.41,"n":3,"o":3.43,"t":"2026-10-21T20:10:00Z","v":5100,"vw":3.423725},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-21T20:50:00Z","v":135,"vw":3.42},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-21T20:55:00Z","v":225,"vw":3.41},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-21T21:30:00Z","v":1000,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-21T21:45:00Z","v":110,"vw":3.42},{"c":3.4,"h":3.42,"l":3.4,"n":6,"o":3.42,"t":"2026-10-21T22:20:00Z","v":3700,"vw":3.411192},{"c":3.4,"h":3.4,"l":3.4,"n":11,"o":3.4,"t":"2026-10-21T22:35:00Z","v":2800,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-21T23:35:00Z","v":204,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-22T10:20:00Z","v":133,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-22T10:50:00Z","v":2423,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-22T10:55:00Z","v":347,"vw":3.39},{"c":3.38,"h":3.3885,"l":3.38,"n":6,"o":3.3885,"t":"2026-10-22T11:00:00Z","v":23188,"vw":3.381106},{"c":3.395,"h":3.395,"l":3.37,"n":3,"o":3.37,"t":"2026-10-22T11:05:00Z","v":871,"vw":3.377176},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-22T11:20:00Z","v":100,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-22T11:25:00Z","v":100,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-22T11:55:00Z","v":300,"vw":3.39},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-22T13:20:00Z","v":133,"vw":3.42},{"c":3.37,"h":3.37,"l":3.37,"n":6,"o":3.37,"t":"2026-10-22T13:25:00Z","v":377,"vw":3.37},{"c":3.415,"h":3.415,"l":3.35,"n":232,"o":3.36,"t":"2026-10-22T13:30:00Z","v":65341,"vw":3.370195},{"c":3.4,"h":3.411,"l":3.385,"n":120,"o":3.41,"t":"2026-10-22T13:35:00Z","v":15627,"vw":3.403848},{"c":3.39,"h":3.4,"l":3.38,"n":128,"o":3.395,"t":"2026-10-22T13:40:00Z","v":19561,"vw":3.391722},{"c":3.395,"h":3.395,"l":3.375,"n":256,"o":3.385,"t":"2026-10-22T13:45:00Z","v":122331,"vw":3.383223},{"c":3.39,"h":3.395,"l":3.37,"n":153,"o":3.395,"t":"2026-10-22T13:50:00Z","v":16955,"vw":3.385411},{"c":3.385,"h":3.4,"l":3.375,"n":144,"o":3.3801,"t":"2026-10-22T13:55:00Z","v":26015,"vw":3.386163},{"c":3.375,"h":3.405,"l":3.37,"n":164,"o":3.38,"t":"2026-10-22T14:00:00Z","v":37429,"vw":3.388985},{"c":3.36,"h":3.38,"l":3.36,"n":98,"o":3.38,"t":"2026-10-22T14:05:00Z","v":22346,"vw":3.368446},{"c":3.36,"h":3.365,"l":3.36,"n":145,"o":3.36,"t":"2026-10-22T14:10:00Z","v":19278,"vw":3.362213},{"c":3.365,"h":3.37,"l":3.35,"n":177,"o":3.36,"t":"2026-10-22T14:15:00Z","v":19277,"vw":3.3613},{"c":3.365,"h":3.3674,"l":3.36,"n":102,"o":3.36,"t":"2026-10-22T14:20:00Z","v":11363,"vw":3.362083},{"c":3.345,"h":3.36,"l":3.34,"n":156,"o":3.36,"t":"2026-10-22T14:25:00Z","v":13569,"vw":3.352646},{"c":3.365,"h":3.365,"l":3.345,"n":116,"o":3.35,"t":"2026-10-22T14:30:00Z","v":15426,"vw":3.350296},{"c":3.342,"h":3.365,"l":3.34,"n":167,"o":3.36,"t":"2026-10-22T14:35:00Z","v":16320,"vw":3.355173},{"c":3.365,"h":3.37,"l":3.345,"n":83,"o":3.345,"t":"2026-10-22T14:40:00Z","v":9114,"vw":3.352967},{"c":3.355,"h":3.37,"l":3.35,"n":148,"o":3.36,"t":"2026-10-22T14:45:00Z","v":25240,"vw":3.360291},{"c":3.35,"h":3.365,"l":3.345,"n":220,"o":3.355,"t":"2026-10-22T14:50:00Z","v":23511,"vw":3.354352},{"c":3.35,"h":3.355,"l":3.3426,"n":90,"o":3.35,"t":"2026-10-22T14:55:00Z","v":11307,"vw":3.3482},{"c":3.345,"h":3.345,"l":3.34,"n":76,"o":3.345,"t":"2026-10-22T15:00:00Z","v":6326,"vw":3.342083},{"c":3.335,"h":3.3473,"l":3.33,"n":156,"o":3.34,"t":"2026-10-22T15:05:00Z","v":13983,"vw":3.339954},{"c":3.325,"h":3.335,"l":3.325,"n":139,"o":3.335,"t":"2026-10-22T15:10:00Z","v":19211,"vw":3.329259},{"c":3.345,"h":3.345,"l":3.325,"n":120,"o":3.325,"t":"2026-10-22T15:15:00Z","v":20405,"vw":3.33618},{"c":3.355,"h":3.355,"l":3.34,"n":170,"o":3.345,"t":"2026-10-22T15:20:00Z","v":28260,"vw":3.349113},{"c":3.34,"h":3.355,"l":3.34,"n":100,"o":3.355,"t":"2026-10-22T15:25:00Z","v":12697,"vw":3.350061},{"c":3.355,"h":3.355,"l":3.34,"n":132,"o":3.34,"t":"2026-10-22T15:30:00Z","v":17753,"vw":3.349095},{"c":3.35,"h":3.355,"l":3.35,"n":82,"o":3.355,"t":"2026-10-22T15:35:00Z","v":6991,"vw":3.354115},{"c":3.36,"h":3.365,"l":3.35,"n":151,"o":3.355,"t":"2026-10-22T15:40:00Z","v":18256,"vw":3.356111},{"c":3.355,"h":3.365,"l":3.355,"n":107,"o":3.365,"t":"2026-10-22T15:45:00Z","v":16364,"vw":3.357844},{"c":3.365,"h":3.365,"l":3.35,"n":92,"o":3.355,"t":"2026-10-22T15:50:00Z","v":7737,"vw":3.358925},{"c":3.365,"h":3.37,"l":3.36,"n":77,"o":3.365,"t":"2026-10-22T15:55:00Z","v":6959,"vw":3.364574},{"c":3.36,"h":3.365,"l":3.36,"n":188,"o":3.365,"t":"2026-10-22T16:00:00Z","v":23561,"vw":3.361371},{"c":3.355,"h":3.36,"l":3.35,"n":124,"o":3.36,"t":"2026-10-22T16:05:00Z","v":14481,"vw":3.356464},{"c":3.365,"h":3.365,"l":3.35,"n":89,"o":3.35,"t":"2026-10-22T16:10:00Z","v":11073,"vw":3.359236},{"c":3.36,"h":3.365,"l":3.36,"n":44,"o":3.365,"t":"2026-10-22T16:15:00Z","v":3790,"vw":3.363946},{"c":3.365,"h":3.37,"l":3.36,"n":66,"o":3.365,"t":"2026-10-22T16:20:00Z","v":7136,"vw":3.364563},{"c":3.365,"h":3.37,"l":3.36,"n":81,"o":3.36,"t":"2026-10-22T16:25:00Z","v":11375,"vw":3.367098},{"c":3.385,"h":3.395,"l":3.3626,"n":382,"o":3.365,"t":"2026-10-22T16:30:00Z","v":70391,"vw":3.383912},{"c":3.375,"h":3.38,"l":3.37,"n":87,"o":3.38,"t":"2026-10-22T16:35:00Z","v":16310,"vw":3.376262},{"c":3.37,"h":3.375,"l":3.37,"n":52,"o":3.375,"t":"2026-10-22T16:40:00Z","v":13245,"vw":3.37425},{"c":3.3602,"h":3.375,"l":3.36,"n":101,"o":3.375,"t":"2026-10-22T16:45:00Z","v":10963,"vw":3.365475},{"c":3.365,"h":3.365,"l":3.36,"n":62,"o":3.36,"t":"2026-10-22T16:50:00Z","v":5973,"vw":3.361678},{"c":3.395,"h":3.395,"l":3.365,"n":287,"o":3.365,"t":"2026-10-22T16:55:00Z","v":48791,"vw":3.375483},{"c":3.385,"h":3.395,"l":3.38,"n":70,"o":3.395,"t":"2026-10-22T17:00:00Z","v":8238,"vw":3.388895},{"c":3.375,"h":3.385,"l":3.37,"n":106,"o":3.38,"t":"2026-10-22T17:05:00Z","v":20112,"vw":3.376684},{"c":3.37,"h":3.375,"l":3.37,"n":37,"o":3.37,"t":"2026-10-22T17:10:00Z","v":3978,"vw":3.371733},{"c":3.375,"h":3.38,"l":3.37,"n":62,"o":3.37,"t":"2026-10-22T17:15:00Z","v":6483,"vw":3.374552},{"c":3.37,"h":3.3772,"l":3.37,"n":55,"o":3.37,"t":"2026-10-22T17:20:00Z","v":2547,"vw":3.373144},{"c":3.37,"h":3.38,"l":3.37,"n":88,"o":3.37,"t":"2026-10-22T17:25:00Z","v":8124,"vw":3.374111},{"c":3.38,"h":3.38,"l":3.375,"n":76,"o":3.38,"t":"2026-10-22T17:30:00Z","v":4964,"vw":3.376362},{"c":3.375,"h":3.38,"l":3.37,"n":68,"o":3.38,"t":"2026-10-22T17:35:00Z","v":13264,"vw":3.373826},{"c":3.365,"h":3.38,"l":3.36,"n":187,"o":3.375,"t":"2026-10-22T17:40:00Z","v":31775,"vw":3.370301},{"c":3.36,"h":3.3665,"l":3.36,"n":27,"o":3.3665,"t":"2026-10-22T17:45:00Z","v":2369,"vw":3.364931},{"c":3.36,"h":3.365,"l":3.35,"n":208,"o":3.36,"t":"2026-10-22T17:50:00Z","v":40779,"vw":3.358929},{"c":3.35,"h":3.365,"l":3.35,"n":98,"o":3.36,"t":"2026-10-22T17:55:00Z","v":9005,"vw":3.358629},{"c":3.335,"h":3.355,"l":3.33,"n":142,"o":3.355,"t":"2026-10-22T18:00:00Z","v":22597,"vw":3.341756},{"c":3.34,"h":3.345,"l":3.335,"n":84,"o":3.335,"t":"2026-10-22T18:05:00Z","v":10976,"vw":3.340244},{"c":3.345,"h":3.345,"l":3.34,"n":28,"o":3.34,"t":"2026-10-22T18:10:00Z","v":4386,"vw":3.34345},{"c":3.345,"h":3.35,"l":3.34,"n":41,"o":3.34,"t":"2026-10-22T18:15:00Z","v":6808,"vw":3.344868},{"c":3.355,"h":3.36,"l":3.345,"n":84,"o":3.345,"t":"2026-10-22T18:20:00Z","v":12763,"vw":3.353504},{"c":3.35,"h":3.355,"l":3.35,"n":60,"o":3.355,"t":"2026-10-22T18:25:00Z","v":11387,"vw":3.354277},{"c":3.355,"h":3.355,"l":3.34,"n":233,"o":3.355,"t":"2026-10-22T18:30:00Z","v":57547,"vw":3.346923},{"c":3.36,"h":3.365,"l":3.35,"n":151,"o":3.355,"t":"2026-10-22T18:35:00Z","v":33205,"vw":3.361523},{"c":3.3674,"h":3.37,"l":3.36,"n":68,"o":3.36,"t":"2026-10-22T18:40:00Z","v":9501,"vw":3.363308},{"c":3.36,"h":3.37,"l":3.36,"n":87,"o":3.365,"t":"2026-10-22T18:45:00Z","v":11660,"vw":3.365055},{"c":3.3693,"h":3.3693,"l":3.36,"n":74,"o":3.365,"t":"2026-10-22T18:50:00Z","v":12411,"vw":3.364935},{"c":3.355,"h":3.37,"l":3.355,"n":194,"o":3.365,"t":"2026-10-22T18:55:00Z","v":27267,"vw":3.362927},{"c":3.35,"h":3.36,"l":3.35,"n":69,"o":3.35,"t":"2026-10-22T19:00:00Z","v":10795,"vw":3.351949},{"c":3.35,"h":3.355,"l":3.35,"n":94,"o":3.35,"t":"2026-10-22T19:05:00Z","v":28969,"vw":3.350519},{"c":3.36,"h":3.37,"l":3.35,"n":126,"o":3.35,"t":"2026-10-22T19:10:00Z","v":15659,"vw":3.361207},{"c":3.36,"h":3.3699,"l":3.36,"n":67,"o":3.36,"t":"2026-10-22T19:15:00Z","v":9953,"vw":3.36172},{"c":3.365,"h":3.37,"l":3.36,"n":125,"o":3.36,"t":"2026-10-22T19:20:00Z","v":27822,"vw":3.364011},{"c":3.365,"h":3.37,"l":3.365,"n":108,"o":3.365,"t":"2026-10-22T19:25:00Z","v":29245,"vw":3.36868},{"c":3.385,"h":3.39,"l":3.365,"n":317,"o":3.365,"t":"2026-10-22T19:30:00Z","v":78091,"vw":3.375596},{"c":3.375,"h":3.39,"l":3.3701,"n":289,"o":3.38,"t":"2026-10-22T19:35:00Z","v":53004,"vw":3.380061},{"c":3.385,"h":3.385,"l":3.375,"n":115,"o":3.375,"t":"2026-10-22T19:40:00Z","v":23159,"vw":3.381515},{"c":3.375,"h":3.385,"l":3.37,"n":333,"o":3.385,"t":"2026-10-22T19:45:00Z","v":50572,"vw":3.380276},{"c":3.375,"h":3.38,"l":3.37,"n":294,"o":3.38,"t":"2026-10-22T19:50:00Z","v":67708,"vw":3.376619},{"c":3.375,"h":3.38,"l":3.37,"n":969,"o":3.375,"t":"2026-10-22T19:55:00Z","v":156946,"vw":3.376194},{"c":3.38,"h":3.38,"l":3.38,"n":17,"o":3.38,"t":"2026-10-22T20:00:00Z","v":131560,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-22T21:30:00Z","v":100,"vw":3.39},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-22T23:00:00Z","v":1840,"vw":3.37},{"c":3.36,"h":3.375,"l":3.36,"n":5,"o":3.375,"t":"2026-10-22T23:05:00Z","v":502,"vw":3.369018},{"c":3.37,"h":3.37,"l":3.35,"n":42,"o":3.36,"t":"2026-10-22T23:10:00Z","v":1593,"vw":3.359126}],"history":[{"c":3.08,"h":3.12,"l":2.96,"n":14205,"o":3.08,"t":"2024-10-21T04:00:00Z","v":4852056,"vw":3.036946},{"c":2.99,"h":3.1053,"l":2.91,"n":8267,"o":3.09,"t":"2024-10-22T04:00:00Z","v":2767582,"vw":2.995382},{"c":2.87,"h":3.01,"l":2.81,"n":5794,"o":3.01,"t":"2024-10-23T04:00:00Z","v":2086620,"vw":2.89172},{"c":2.93,"h":2.94,"l":2.83,"n":5128,"o":2.91,"t":"2024-10-24T04:00:00Z","v":1622960,"vw":2.889691},{"c":2.89,"h":3.03,"l":2.85,"n":6362,"o":2.94,"t":"2024-10-25T04:00:00Z","v":2576156,"vw":2.920996},{"c":2.94,"h":3.02,"l":2.86,"n":10261,"o":2.9,"t":"2024-10-28T04:00:00Z","v":3216513,"vw":2.953628},{"c":2.87,"h":2.95,"l":2.82,"n":5756,"o":2.93,"t":"2024-10-29T04:00:00Z","v":1972787,"vw":2.861535},{"c":2.92,"h":2.96,"l":2.835,"n":4916,"o":2.84,"t":"2024-10-30T04:00:00Z","v":1694975,"vw":2.912129},{"c":2.78,"h":2.9,"l":2.74,"n":5156,"o":2.88,"t":"2024-10-31T04:00:00Z","v":2135964,"vw":2.784965},{"c":2.7,"h":2.89,"l":2.69,"n":4611,"o":2.84,"t":"2024-11-01T04:00:00Z","v":1782836,"vw":2.804844},{"c":2.69,"h":2.72,"l":2.55,"n":7130,"o":2.69,"t":"2024-11-04T05:00:00Z","v":3135698,"vw":2.643056},{"c":2.72,"h":2.79,"l":2.68,"n":4961,"o":2.69,"t":"2024-11-05T05:00:00Z","v":2158497,"vw":2.727055},{"c":2.72,"h":2.82,"l":2.6234,"n":5317,"o":2.78,"t":"2024-11-06T05:00:00Z","v":1911055,"vw":2.692427},{"c":2.82,"h":2.88,"l":2.74,"n":5002,"o":2.74,"t":"2024-11-07T05:00:00Z","v":1796207,"vw":2.801162},{"c":2.72,"h":2.82,"l":2.65,"n":4773,"o":2.82,"t":"2024-11-08T05:00:00Z","v":1817286,"vw":2.710864},{"c":2.68,"h":2.74,"l":2.59,"n":4588,"o":2.72,"t":"2024-11-11T05:00:00Z","v":1610086,"vw":2.639459},{"c":2.66,"h":2.71,"l":2.5891,"n":5547,"o":2.62,"t":"2024-11-12T05:00:00Z","v":2251346,"vw":2.641242},{"c":2.51,"h":2.7601,"l":2.49,"n":6511,"o":2.75,"t":"2024-11-13T05:00:00Z","v":2380049,"vw":2.577277},{"c":2.51,"h":2.54,"l":2.44,"n":4869,"o":2.49,"t":"2024-11-14T05:00:00Z","v":2012301,"vw":2.497476},{"c":2.56,"h":2.6393,"l":2.44,"n":8698,"o":2.5,"t":"2024-11-15T05:00:00Z","v":2918620,"vw":2.56593},{"c":2.71,"h":2.8297,"l":2.625,"n":7771,"o":2.64,"t":"2024-11-18T05:00:00Z","v":3304396,"vw":2.73854},{"c":2.77,"h":2.81,"l":2.6601,"n":7997,"o":2.76,"t":"2024-11-19T05:00:00Z","v":2829521,"vw":2.751409},{"c":2.65,"h":2.8,"l":2.62,"n":6488,"o":2.78,"t":"2024-11-20T05:00:00Z","v":2187185,"vw":2.710301},{"c":2.68,"h":2.7197,"l":2.6,"n":5232,"o":2.65,"t":"2024-11-21T05:00:00Z","v":1807811,"vw":2.669764},{"c":2.62,"h":2.69,"l":2.58,"n":5570,"o":2.69,"t":"2024-11-22T05:00:00Z","v":2094213,"vw":2.628347},{"c":2.55,"h":2.68,"l":2.5,"n":5823,"o":2.62,"t":"2024-11-25T05:00:00Z","v":1958902,"vw":2.557475},{"c":2.47,"h":2.55,"l":2.47,"n":3730,"o":2.52,"t":"2024-11-26T05:00:00Z","v":1081408,"vw":2.50073},{"c":2.48,"h":2.56,"l":2.47,"n":3918,"o":2.5,"t":"2024-11-27T05:00:00Z","v":1366637,"vw":2.512762},{"c":2.49,"h":2.58,"l":2.48,"n":3038,"o":2.51,"t":"2024-11-29T05:00:00Z","v":947597,"vw":2.52848},{"c":2.39,"h":2.51,"l":2.35,"n":6475,"o":2.5,"t":"2024-12-02T05:00:00Z","v":2753364,"vw":2.38606},{"c":2.39,"h":2.41,"l":2.31,"n":5712,"o":2.39,"t":"2024-12-03T05:00:00Z","v":2225430,"vw":2.36098},{"c":2.34,"h":2.42,"l":2.3,"n":5494,"o":2.38,"t":"2024-12-04T05:00:00Z","v":2304144,"vw":2.361444},{"c":2.63,"h":2.7,"l":2.29,"n":14856,"o":2.33,"t":"2024-12-05T05:00:00Z","v":7744427,"vw":2.521682},{"c":2.54,"h":2.63,"l":2.5,"n":6042,"o":2.62,"t":"2024-12-06T05:00:00Z","v":2748309,"vw":2.533419},{"c":2.49,"h":2.626,"l":2.48,"n":6479,"o":2.62,"t":"2024-12-09T05:00:00Z","v":2393048,"vw":2.5248},{"c":2.51,"h":2.55,"l":2.46,"n":4399,"o":2.5,"t":"2024-12-10T05:00:00Z","v":1506185,"vw":2.502998},{"c":2.52,"h":2.55,"l":2.415,"n":5531,"o":2.55,"t":"2024-12-11T05:00:00Z","v":2097658,"vw":2.487655},{"c":2.42,"h":2.55,"l":2.42,"n":4482,"o":2.55,"t":"2024-12-12T05:00:00Z","v":1340811,"vw":2.458313},{"c":2.32,"h":2.46,"l":2.31,"n":4626,"o":2.42,"t":"2024-12-13T05:00:00Z","v":1637501,"vw":2.356298},{"c":2.26,"h":2.3499,"l":2.25,"n":6715,"o":2.32,"t":"2024-12-16T05:00:00Z","v":2462450,"vw":2.288149},{"c":2.22,"h":2.27,"l":2.15,"n":7227,"o":2.26,"t":"2024-12-17T05:00:00Z","v":3068332,"vw":2.185329},{"c":2.13,"h":2.27,"l":2.11,"n":9106,"o":2.19,"t":"2024-12-18T05:00:00Z","v":2904361,"vw":2.193611},{"c":2.11,"h":2.2099,"l":2.1,"n":5679,"o":2.14,"t":"2024-12-19T05:00:00Z","v":2101052,"vw":2.13458},{"c":2.13,"h":2.15,"l":2.06,"n":6665,"o":2.1,"t":"2024-12-20T05:00:00Z","v":3106145,"vw":2.111678},{"c":2.18,"h":2.19,"l":2.09,"n":5526,"o":2.16,"t":"2024-12-23T05:00:00Z","v":2220082,"vw":2.141461},{"c":2.13,"h":2.2,"l":2.0911,"n":3663,"o":2.2,"t":"2024-12-24T05:00:00Z","v":1232864,"vw":2.121707},{"c":2.19,"h":2.23,"l":2.125,"n":4133,"o":2.13,"t":"2024-12-26T05:00:00Z","v":1123705,"vw":2.190624},{"c":2.17,"h":2.1994,"l":2.12,"n":6815,"o":2.19,"t":"2024-12-27T05:00:00Z","v":2350430,"vw":2.149397},{"c":2.17,"h":2.22,"l":2.13,"n":4983,"o":2.15,"t":"2024-12-30T05:00:00Z","v":1814819,"vw":2.167977},{"c":2.19,"h":2.24,"l":2.15,"n":4436,"o":2.18,"t":"2024-12-31T05:00:00Z","v":1875714,"vw":2.186186},{"c":2.36,"h":2.38,"l":2.22,"n":6265,"o":2.23,"t":"2025-01-02T05:00:00Z","v":2850182,"vw":2.337855},{"c":2.35,"h":2.39,"l":2.3,"n":6480,"o":2.39,"t":"2025-01-03T05:00:00Z","v":2040614,"vw":2.347455},{"c":2.36,"h":2.43,"l":2.35,"n":5714,"o":2.42,"t":"2025-01-06T05:00:00Z","v":1875474,"vw":2.392418},{"c":2.31,"h":2.4086,"l":2.2718,"n":5163,"o":2.4,"t":"2025-01-07T05:00:00Z","v":1807150,"vw":2.330475},{"c":2.24,"h":2.31,"l":2.18,"n":7863,"o":2.3,"t":"2025-01-08T05:00:00Z","v":2450699,"vw":2.21696},{"c":2.35,"h":2.4458,"l":2.28,"n":8700,"o":2.31,"t":"2025-01-10T05:00:00Z","v":3216672,"vw":2.36737},{"c":2.32,"h":2.4,"l":2.25,"n":5999,"o":2.35,"t":"2025-01-13T05:00:00Z","v":2037886,"vw":2.317184},{"c":2.24,"h":2.37,"l":2.21,"n":4605,"o":2.31,"t":"2025-01-14T05:00:00Z","v":1901271,"vw":2.283251},{"c":2.27,"h":2.31,"l":2.24,"n":3714,"o":2.27,"t":"2025-01-15T05:00:00Z","v":1374407,"vw":2.281726},{"c":2.24,"h":2.29,"l":2.2,"n":4760,"o":2.27,"t":"2025-01-16T05:00:00Z","v":2173302,"vw":2.232219},{"c":2.32,"h":2.35,"l":2.22,"n":4721,"o":2.26,"t":"2025-01-17T05:00:00Z","v":1856667,"vw":2.308441},{"c":2.39,"h":2.41,"l":2.33,"n":6221,"o":2.35,"t":"2025-01-21T05:00:00Z","v":1938016,"vw":2.372263},{"c":2.55,"h":2.57,"l":2.36,"n":9132,"o":2.42,"t":"2025-01-22T05:00:00Z","v":3430856,"vw":2.462862},{"c":2.52,"h":2.58,"l":2.47,"n":5554,"o":2.55,"t":"2025-01-23T05:00:00Z","v":2020776,"vw":2.515334},{"c":2.67,"h":2.68,"l":2.54,"n":7520,"o":2.54,"t":"2025-01-24T05:00:00Z","v":3427041,"vw":2.606626},{"c":2.37,"h":2.59,"l":2.34,"n":7570,"o":2.59,"t":"2025-01-27T05:00:00Z","v":2713843,"vw":2.410519},{"c":2.43,"h":2.45,"l":2.38,"n":3143,"o":2.44,"t":"2025-01-28T05:00:00Z","v":1205751,"vw":2.411644},{"c":2.44,"h":2.5,"l":2.4048,"n":4855,"o":2.41,"t":"2025-01-29T05:00:00Z","v":1643240,"vw":2.453732},{"c":2.48,"h":2.54,"l":2.45,"n":5051,"o":2.46,"t":"2025-01-30T05:00:00Z","v":1811204,"vw":2.498182},{"c":2.38,"h":2.51,"l":2.37,"n":5199,"o":2.5,"t":"2025-01-31T05:00:00Z","v":1607171,"vw":2.440505},{"c":2.32,"h":2.36,"l":2.26,"n":6192,"o":2.33,"t":"2025-02-03T05:00:00Z","v":2272236,"vw":2.319641},{"c":2.43,"h":2.44,"l":2.31,"n":4313,"o":2.32,"t":"2025-02-04T05:00:00Z","v":1727676,"vw":2.370604},{"c":2.43,"h":2.5,"l":2.4,"n":4250,"o":2.45,"t":"2025-02-05T05:00:00Z","v":1927833,"vw":2.445153},{"c":2.46,"h":2.58,"l":2.32,"n":9007,"o":2.51,"t":"2025-02-06T05:00:00Z","v":3195097,"vw":2.399194},{"c":2.48,"h":2.57,"l":2.42,"n":8463,"o":2.48,"t":"2025-02-07T05:00:00Z","v":3806971,"vw":2.529389},{"c":2.43,"h":2.56,"l":2.42,"n":5000,"o":2.52,"t":"2025-02-10T05:00:00Z","v":1650653,"vw":2.482865},{"c":2.38,"h":2.44,"l":2.36,"n":4156,"o":2.42,"t":"2025-02-11T05:00:00Z","v":1352515,"vw":2.397716},{"c":2.34,"h":2.41,"l":2.32,"n":3880,"o":2.37,"t":"2025-02-12T05:00:00Z","v":1741597,"vw":2.360262},{"c":2.325,"h":2.345,"l":2.26,"n":3488,"o":2.34,"t":"2025-02-13T05:00:00Z","v":1388028,"vw":2.308107},{"c":2.215,"h":2.355,"l":2.21,"n":5198,"o":2.35,"t":"2025-02-14T05:00:00Z","v":2177273,"vw":2.25924},{"c":2.28,"h":2.29,"l":2.18,"n":6258,"o":2.22,"t":"2025-02-18T05:00:00Z","v":2091387,"vw":2.256182},{"c":2.23,"h":2.28,"l":2.2,"n":5051,"o":2.26,"t":"2025-02-19T05:00:00Z","v":2030651,"vw":2.220592},{"c":2.26,"h":2.295,"l":2.2149,"n":6238,"o":2.22,"t":"2025-02-20T05:00:00Z","v":2003334,"vw":2.258005},{"c":2.12,"h":2.27,"l":2.1,"n":4586,"o":2.27,"t":"2025-02-21T05:00:00Z","v":1901510,"vw":2.162142},{"c":2.09,"h":2.17,"l":2.07,"n":7080,"o":2.16,"t":"2025-02-24T05:00:00Z","v":2611467,"vw":2.116227},{"c":2.04,"h":2.1,"l":2.01,"n":5407,"o":2.095,"t":"2025-02-25T05:00:00Z","v":2224688,"vw":2.040225},{"c":2.15,"h":2.195,"l":2.05,"n":5824,"o":2.05,"t":"2025-02-26T05:00:00Z","v":2594446,"vw":2.157872},{"c":2,"h":2.24,"l":2,"n":5769,"o":2.18,"t":"2025-02-27T05:00:00Z","v":2715587,"vw":2.063553},{"c":2.025,"h":2.04,"l":1.96,"n":6256,"o":2.02,"t":"2025-02-28T05:00:00Z","v":1988245,"vw":2.005766},{"c":1.78,"h":2.075,"l":1.73,"n":12430,"o":2.04,"t":"2025-03-03T05:00:00Z","v":8434968,"vw":1.877493},{"c":1.79,"h":1.84,"l":1.7,"n":7027,"o":1.79,"t":"2025-03-04T05:00:00Z","v":3180968,"vw":1.757888},{"c":1.81,"h":1.83,"l":1.75,"n":5468,"o":1.81,"t":"2025-03-05T05:00:00Z","v":2108552,"vw":1.782977},{"c":1.77,"h":1.81,"l":1.73,"n":5697,"o":1.79,"t":"2025-03-06T05:00:00Z","v":3126939,"vw":1.765591},{"c":1.73,"h":1.76,"l":1.69,"n":4566,"o":1.75,"t":"2025-03-07T05:00:00Z","v":2036222,"vw":1.718886},{"c":1.6,"h":1.72,"l":1.565,"n":8379,"o":1.72,"t":"2025-03-10T04:00:00Z","v":4628407,"vw":1.630889},{"c":1.66,"h":1.69,"l":1.58,"n":7831,"o":1.62,"t":"2025-03-11T04:00:00Z","v":3288099,"vw":1.63083},{"c":1.71,"h":1.7599,"l":1.695,"n":4774,"o":1.7,"t":"2025-03-12T04:00:00Z","v":2244911,"vw":1.729058},{"c":1.73,"h":1.75,"l":1.68,"n":6741,"o":1.75,"t":"2025-03-13T04:00:00Z","v":3255792,"vw":1.712351},{"c":1.8,"h":1.84,"l":1.7502,"n":4772,"o":1.76,"t":"2025-03-14T04:00:00Z","v":2482517,"vw":1.805261},{"c":1.88,"h":1.89,"l":1.81,"n":3673,"o":1.84,"t":"2025-03-17T04:00:00Z","v":1829676,"vw":1.8526},{"c":1.85,"h":1.92,"l":1.81,"n":5590,"o":1.92,"t":"2025-03-18T04:00:00Z","v":2870456,"vw":1.844543},{"c":1.96,"h":1.96,"l":1.85,"n":5272,"o":1.85,"t":"2025-03-19T04:00:00Z","v":2763992,"vw":1.91994},{"c":1.95,"h":2.005,"l":1.92,"n":7221,"o":1.95,"t":"2025-03-20T04:00:00Z","v":4735702,"vw":1.951269},{"c":1.93,"h":1.9444,"l":1.88,"n":4080,"o":1.93,"t":"2025-03-21T04:00:00Z","v":2157708,"vw":1.906425},{"c":1.89,"h":1.95,"l":1.88,"n":4034,"o":1.93,"t":"2025-03-24T04:00:00Z","v":1647365,"vw":1.90125},{"c":1.87,"h":1.9261,"l":1.82,"n":3927,"o":1.91,"t":"2025-03-25T04:00:00Z","v":2089086,"vw":1.856224},{"c":1.84,"h":1.9,"l":1.83,"n":2644,"o":1.9,"t":"2025-03-26T04:00:00Z","v":1257668,"vw":1.859163},{"c":1.81,"h":1.88,"l":1.7916,"n":3117,"o":1.84,"t":"2025-03-27T04:00:00Z","v":1470927,"vw":1.825918},{"c":1.77,"h":1.82,"l":1.76,"n":2692,"o":1.8,"t":"2025-03-28T04:00:00Z","v":1441865,"vw":1.783554},{"c":1.76,"h":1.78,"l":1.725,"n":5347,"o":1.75,"t":"2025-03-31T04:00:00Z","v":2192745,"vw":1.754519},{"c":1.83,"h":1.84,"l":1.72,"n":4706,"o":1.75,"t":"2025-04-01T04:00:00Z","v":3153847,"vw":1.792831},{"c":1.82,"h":1.85,"l":1.78,"n":5472,"o":1.83,"t":"2025-04-02T04:00:00Z","v":3732818,"vw":1.818056},{"c":1.72,"h":1.81,"l":1.71,"n":5965,"o":1.73,"t":"2025-04-03T04:00:00Z","v":3865214,"vw":1.770909},{"c":1.6,"h":1.66,"l":1.51,"n":6451,"o":1.64,"t":"2025-04-04T04:00:00Z","v":4229957,"vw":1.59533},{"c":1.51,"h":1.64,"l":1.48,"n":9075,"o":1.52,"t":"2025-04-07T04:00:00Z","v":5538963,"vw":1.540873},{"c":1.47,"h":1.65,"l":1.44,"n":7768,"o":1.605,"t":"2025-04-08T04:00:00Z","v":4503678,"vw":1.522244},{"c":1.61,"h":1.63,"l":1.43,"n":10896,"o":1.47,"t":"2025-04-09T04:00:00Z","v":5385915,"vw":1.523012},{"c":1.54,"h":1.61,"l":1.51,"n":6684,"o":1.6,"t":"2025-04-10T04:00:00Z","v":4324422,"vw":1.549292},{"c":1.72,"h":1.72,"l":1.56,"n":6446,"o":1.56,"t":"2025-04-11T04:00:00Z","v":3451178,"vw":1.656735},{"c":1.68,"h":1.77,"l":1.65,"n":5324,"o":1.77,"t":"2025-04-14T04:00:00Z","v":3608739,"vw":1.689605},{"c":1.67,"h":1.72,"l":1.63,"n":5137,"o":1.67,"t":"2025-04-15T04:00:00Z","v":3258269,"vw":1.66729},{"c":1.76,"h":1.82,"l":1.66,"n":5408,"o":1.66,"t":"2025-04-16T04:00:00Z","v":3602664,"vw":1.760053},{"c":1.8,"h":1.83,"l":1.73,"n":3912,"o":1.78,"t":"2025-04-17T04:00:00Z","v":2806018,"vw":1.780486},{"c":1.67,"h":1.8,"l":1.65,"n":3171,"o":1.8,"t":"2025-04-21T04:00:00Z","v":2452662,"vw":1.689509},{"c":1.76,"h":1.8,"l":1.66,"n":3503,"o":1.67,"t":"2025-04-22T04:00:00Z","v":2613986,"vw":1.751648},{"c":1.78,"h":1.84,"l":1.77,"n":3454,"o":1.82,"t":"2025-04-23T04:00:00Z","v":2967271,"vw":1.803181},{"c":1.87,"h":1.89,"l":1.7907,"n":3429,"o":1.825,"t":"2025-04-24T04:00:00Z","v":2301593,"vw":1.856086},{"c":1.85,"h":1.88,"l":1.81,"n":2158,"o":1.87,"t":"2025-04-25T04:00:00Z","v":1711073,"vw":1.846301},{"c":1.89,"h":1.9,"l":1.81,"n":2473,"o":1.84,"t":"2025-04-28T04:00:00Z","v":1901878,"vw":1.855},{"c":1.81,"h":1.92,"l":1.81,"n":2871,"o":1.9,"t":"2025-04-29T04:00:00Z","v":1992122,"vw":1.84298},{"c":1.81,"h":1.84,"l":1.75,"n":2969,"o":1.78,"t":"2025-04-30T04:00:00Z","v":2446557,"vw":1.804491},{"c":1.84,"h":1.9,"l":1.81,"n":4076,"o":1.83,"t":"2025-05-01T04:00:00Z","v":3106649,"vw":1.841328},{"c":1.9,"h":1.955,"l":1.87,"n":4553,"o":1.88,"t":"2025-05-02T04:00:00Z","v":3874015,"vw":1.910263},{"c":1.83,"h":1.92,"l":1.82,"n":5976,"o":1.92,"t":"2025-05-05T04:00:00Z","v":3793259,"vw":1.850539},{"c":1.93,"h":1.96,"l":1.81,"n":5787,"o":1.83,"t":"2025-05-06T04:00:00Z","v":5044631,"vw":1.889897},{"c":1.93,"h":1.96,"l":1.88,"n":5169,"o":1.9,"t":"2025-05-07T04:00:00Z","v":4367344,"vw":1.914941},{"c":1.92,"h":1.97,"l":1.9,"n":5534,"o":1.94,"t":"2025-05-08T04:00:00Z","v":4293190,"vw":1.927291},{"c":1.93,"h":1.95,"l":1.8901,"n":3473,"o":1.93,"t":"2025-05-09T04:00:00Z","v":3362574,"vw":1.920148},{"c":1.95,"h":1.98,"l":1.92,"n":4771,"o":1.96,"t":"2025-05-12T04:00:00Z","v":3881494,"vw":1.942115},{"c":1.96,"h":2.015,"l":1.95,"n":4184,"o":1.95,"t":"2025-05-13T04:00:00Z","v":2403907,"vw":1.980962},{"c":1.98,"h":2.01,"l":1.9401,"n":3000,"o":1.95,"t":"2025-05-14T04:00:00Z","v":2090893,"vw":1.983635},{"c":1.91,"h":1.96,"l":1.91,"n":3799,"o":1.96,"t":"2025-05-15T04:00:00Z","v":2416472,"vw":1.928355},{"c":1.86,"h":1.91,"l":1.83,"n":3641,"o":1.91,"t":"2025-05-16T04:00:00Z","v":2118860,"vw":1.866072},{"c":1.87,"h":1.89,"l":1.805,"n":3603,"o":1.84,"t":"2025-05-19T04:00:00Z","v":2374630,"vw":1.866703},{"c":1.93,"h":1.94,"l":1.84,"n":3993,"o":1.87,"t":"2025-05-20T04:00:00Z","v":3019488,"vw":1.888474},{"c":1.97,"h":2.03,"l":1.93,"n":4468,"o":1.94,"t":"2025-05-21T04:00:00Z","v":2401808,"vw":1.985351},{"c":1.95,"h":2,"l":1.91,"n":3352,"o":1.95,"t":"2025-05-22T04:00:00Z","v":1531075,"vw":1.942344},{"c":2.33,"h":2.36,"l":2.06,"n":18577,"o":2.11,"t":"2025-05-23T04:00:00Z","v":10981420,"vw":2.282214},{"c":2.34,"h":2.45,"l":2.29,"n":15502,"o":2.41,"t":"2025-05-27T04:00:00Z","v":8506937,"vw":2.343623},{"c":2.34,"h":2.44,"l":2.31,"n":8867,"o":2.35,"t":"2025-05-28T04:00:00Z","v":4138107,"vw":2.355343},{"c":2.25,"h":2.365,"l":2.22,"n":6559,"o":2.34,"t":"2025-05-29T04:00:00Z","v":2654992,"vw":2.249969},{"c":2.21,"h":2.24,"l":2.18,"n":5409,"o":2.23,"t":"2025-05-30T04:00:00Z","v":2588850,"vw":2.209092},{"c":2.17,"h":2.26,"l":2.15,"n":4859,"o":2.25,"t":"2025-06-02T04:00:00Z","v":2048131,"vw":2.193349},{"c":2.19,"h":2.27,"l":2.13,"n":10851,"o":2.25,"t":"2025-06-03T04:00:00Z","v":8147656,"vw":2.20141},{"c":2.33,"h":2.33,"l":2.18,"n":5508,"o":2.21,"t":"2025-06-04T04:00:00Z","v":4015300,"vw":2.266025},{"c":2.28,"h":2.34,"l":2.235,"n":6007,"o":2.33,"t":"2025-06-05T04:00:00Z","v":3011257,"vw":2.266149},{"c":2.34,"h":2.34,"l":2.24,"n":4522,"o":2.32,"t":"2025-06-06T04:00:00Z","v":1863023,"vw":2.291262},{"c":2.39,"h":2.47,"l":2.35,"n":10911,"o":2.4,"t":"2025-06-09T04:00:00Z","v":7925497,"vw":2.429372},{"c":2.22,"h":2.4,"l":2.2,"n":8884,"o":2.4,"t":"2025-06-10T04:00:00Z","v":6378975,"vw":2.241692},{"c":2.26,"h":2.37,"l":2.235,"n":6512,"o":2.25,"t":"2025-06-11T04:00:00Z","v":5137843,"vw":2.305205},{"c":2.25,"h":2.285,"l":2.23,"n":5411,"o":2.27,"t":"2025-06-12T04:00:00Z","v":2679022,"vw":2.25973},{"c":2.3,"h":2.33,"l":2.21,"n":5841,"o":2.23,"t":"2025-06-13T04:00:00Z","v":2859523,"vw":2.283471},{"c":2.52,"h":2.59,"l":2.41,"n":14514,"o":2.42,"t":"2025-06-16T04:00:00Z","v":8187721,"vw":2.517949},{"c":2.46,"h":2.51,"l":2.39,"n":8656,"o":2.49,"t":"2025-06-17T04:00:00Z","v":4879042,"vw":2.435693},{"c":2.52,"h":2.54,"l":2.4301,"n":7445,"o":2.47,"t":"2025-06-18T04:00:00Z","v":5284497,"vw":2.501222},{"c":2.32,"h":2.52,"l":2.3046,"n":7282,"o":2.52,"t":"2025-06-20T04:00:00Z","v":3929720,"vw":2.353996},{"c":2.35,"h":2.39,"l":2.3135,"n":8444,"o":2.34,"t":"2025-06-23T04:00:00Z","v":4207400,"vw":2.350566},{"c":2.35,"h":2.39,"l":2.3,"n":7494,"o":2.37,"t":"2025-06-24T04:00:00Z","v":4546785,"vw":2.343013},{"c":2.39,"h":2.4,"l":2.3146,"n":4977,"o":2.35,"t":"2025-06-25T04:00:00Z","v":2408388,"vw":2.358931},{"c":2.49,"h":2.52,"l":2.39,"n":6768,"o":2.4,"t":"2025-06-26T04:00:00Z","v":3170278,"vw":2.462245},{"c":2.44,"h":2.53,"l":2.36,"n":5741,"o":2.49,"t":"2025-06-27T04:00:00Z","v":3203742,"vw":2.418215},{"c":2.5,"h":2.52,"l":2.3935,"n":6626,"o":2.42,"t":"2025-06-30T04:00:00Z","v":3646365,"vw":2.478938},{"c":2.41,"h":2.5,"l":2.38,"n":4347,"o":2.49,"t":"2025-07-01T04:00:00Z","v":1422240,"vw":2.420308},{"c":2.51,"h":2.54,"l":2.41,"n":7445,"o":2.41,"t":"2025-07-02T04:00:00Z","v":3880968,"vw":2.495465},{"c":2.49,"h":2.51,"l":2.45,"n":2932,"o":2.5,"t":"2025-07-03T04:00:00Z","v":1337546,"vw":2.48439},{"c":2.47,"h":2.48,"l":2.36,"n":4702,"o":2.42,"t":"2025-07-07T04:00:00Z","v":2636348,"vw":2.442327},{"c":2.36,"h":2.4765,"l":2.33,"n":4840,"o":2.47,"t":"2025-07-08T04:00:00Z","v":2760651,"vw":2.386563},{"c":2.3,"h":2.37,"l":2.29,"n":4943,"o":2.36,"t":"2025-07-09T04:00:00Z","v":1871912,"vw":2.317371},{"c":2.34,"h":2.37,"l":2.285,"n":4765,"o":2.29,"t":"2025-07-10T04:00:00Z","v":1539165,"vw":2.327221},{"c":2.37,"h":2.39,"l":2.29,"n":4300,"o":2.3,"t":"2025-07-11T04:00:00Z","v":1402601,"vw":2.348371},{"c":2.45,"h":2.46,"l":2.36,"n":4919,"o":2.37,"t":"2025-07-14T04:00:00Z","v":1939131,"vw":2.406878},{"c":2.47,"h":2.5,"l":2.38,"n":5517,"o":2.46,"t":"2025-07-15T04:00:00Z","v":2408728,"vw":2.457786},{"c":2.56,"h":2.58,"l":2.455,"n":5927,"o":2.5,"t":"2025-07-16T04:00:00Z","v":2537632,"vw":2.527001},{"c":2.62,"h":2.64,"l":2.39,"n":8878,"o":2.51,"t":"2025-07-17T04:00:00Z","v":4717278,"vw":2.574966},{"c":2.62,"h":2.66,"l":2.57,"n":7772,"o":2.61,"t":"2025-07-18T04:00:00Z","v":2744138,"vw":2.611531},{"c":2.69,"h":2.69,"l":2.5801,"n":11815,"o":2.64,"t":"2025-07-21T04:00:00Z","v":3660444,"vw":2.633001},{"c":3.02,"h":3.295,"l":2.89,"n":27055,"o":2.89,"t":"2025-07-22T04:00:00Z","v":14981303,"vw":3.084074},{"c":3.09,"h":3.0999,"l":2.93,"n":16893,"o":3.09,"t":"2025-07-23T04:00:00Z","v":4608736,"vw":3.034193},{"c":3.05,"h":3.08,"l":2.975,"n":8537,"o":3.06,"t":"2025-07-24T04:00:00Z","v":2429832,"vw":3.030294},{"c":3.1,"h":3.11,"l":2.93,"n":7661,"o":3.05,"t":"2025-07-25T04:00:00Z","v":2525049,"vw":3.029787},{"c":2.94,"h":3.1297,"l":2.88,"n":7667,"o":3.08,"t":"2025-07-28T04:00:00Z","v":2903688,"vw":2.93443},{"c":2.79,"h":2.97,"l":2.78,"n":8107,"o":2.94,"t":"2025-07-29T04:00:00Z","v":2175357,"vw":2.845081},{"c":2.73,"h":2.825,"l":2.69,"n":7848,"o":2.76,"t":"2025-07-30T04:00:00Z","v":2548626,"vw":2.744778},{"c":2.59,"h":2.7465,"l":2.56,"n":9254,"o":2.69,"t":"2025-07-31T04:00:00Z","v":2878699,"vw":2.626254},{"c":2.51,"h":2.55,"l":2.42,"n":9215,"o":2.53,"t":"2025-08-01T04:00:00Z","v":3244738,"vw":2.494501},{"c":2.59,"h":2.62,"l":2.52,"n":4247,"o":2.54,"t":"2025-08-04T04:00:00Z","v":1152155,"vw":2.578946},{"c":2.71,"h":2.745,"l":2.56,"n":6461,"o":2.61,"t":"2025-08-05T04:00:00Z","v":2784985,"vw":2.693722},{"c":2.75,"h":2.78,"l":2.69,"n":6276,"o":2.73,"t":"2025-08-06T04:00:00Z","v":3550566,"vw":2.735573},{"c":2.65,"h":2.78,"l":2.61,"n":6671,"o":2.78,"t":"2025-08-07T04:00:00Z","v":3023262,"vw":2.671581},{"c":2.62,"h":2.756,"l":2.61,"n":5303,"o":2.65,"t":"2025-08-08T04:00:00Z","v":2442185,"vw":2.666636},{"c":2.57,"h":2.69,"l":2.56,"n":5227,"o":2.61,"t":"2025-08-11T04:00:00Z","v":1670529,"vw":2.609419},{"c":2.62,"h":2.66,"l":2.53,"n":5466,"o":2.57,"t":"2025-08-12T04:00:00Z","v":1771633,"vw":2.621928},{"c":2.6,"h":2.675,"l":2.56,"n":4677,"o":2.66,"t":"2025-08-13T04:00:00Z","v":2007985,"vw":2.607349},{"c":2.69,"h":2.71,"l":2.57,"n":4462,"o":2.59,"t":"2025-08-14T04:00:00Z","v":1845212,"vw":2.649837},{"c":2.66,"h":2.69,"l":2.58,"n":5721,"o":2.69,"t":"2025-08-15T04:00:00Z","v":1439421,"vw":2.63502},{"c":2.84,"h":2.85,"l":2.67,"n":6280,"o":2.67,"t":"2025-08-18T04:00:00Z","v":2777592,"vw":2.779034},{"c":2.65,"h":2.87,"l":2.6,"n":7402,"o":2.85,"t":"2025-08-19T04:00:00Z","v":2841374,"vw":2.677634},{"c":2.56,"h":2.705,"l":2.54,"n":10000,"o":2.66,"t":"2025-08-20T04:00:00Z","v":3128290,"vw":2.600911},{"c":2.59,"h":2.6,"l":2.51,"n":9562,"o":2.54,"t":"2025-08-21T04:00:00Z","v":2905384,"vw":2.558525},{"c":2.85,"h":2.85,"l":2.64,"n":6849,"o":2.68,"t":"2025-08-22T04:00:00Z","v":3561755,"vw":2.799166},{"c":2.96,"h":3.04,"l":2.8213,"n":10760,"o":2.84,"t":"2025-08-25T04:00:00Z","v":4265296,"vw":2.95397},{"c":3.07,"h":3.08,"l":2.945,"n":8116,"o":2.95,"t":"2025-08-26T04:00:00Z","v":2932821,"vw":3.040591},{"c":3.03,"h":3.12,"l":2.98,"n":5980,"o":3.05,"t":"2025-08-27T04:00:00Z","v":2423491,"vw":3.063504},{"c":3.1,"h":3.16,"l":3.02,"n":5865,"o":3.02,"t":"2025-08-28T04:00:00Z","v":2342383,"vw":3.093086},{"c":3.15,"h":3.29,"l":3.09,"n":6105,"o":3.155,"t":"2025-08-29T04:00:00Z","v":2521547,"vw":3.149149},{"c":3.31,"h":3.32,"l":3.05,"n":11136,"o":3.11,"t":"2025-09-02T04:00:00Z","v":5177211,"vw":3.215589},{"c":3.31,"h":3.34,"l":3.2246,"n":6770,"o":3.34,"t":"2025-09-03T04:00:00Z","v":2511460,"vw":3.274354},{"c":3.23,"h":3.31,"l":3.16,"n":5768,"o":3.3,"t":"2025-09-04T04:00:00Z","v":2408912,"vw":3.222772},{"c":3.26,"h":3.28,"l":3.1427,"n":5560,"o":3.25,"t":"2025-09-05T04:00:00Z","v":2492193,"vw":3.229598},{"c":3.26,"h":3.27,"l":3.14,"n":6637,"o":3.22,"t":"2025-09-08T04:00:00Z","v":2213145,"vw":3.219046},{"c":3.21,"h":3.3203,"l":3.2,"n":6882,"o":3.26,"t":"2025-09-09T04:00:00Z","v":2329373,"vw":3.26055},{"c":3.28,"h":3.31,"l":3.2,"n":5976,"o":3.22,"t":"2025-09-10T04:00:00Z","v":2404378,"vw":3.265236},{"c":3.22,"h":3.3,"l":3.22,"n":5151,"o":3.3,"t":"2025-09-11T04:00:00Z","v":1626068,"vw":3.254298},{"c":3.14,"h":3.3,"l":3.09,"n":6645,"o":3.2,"t":"2025-09-12T04:00:00Z","v":1952805,"vw":3.155268},{"c":3.6,"h":3.6,"l":3.13,"n":11678,"o":3.14,"t":"2025-09-15T04:00:00Z","v":4338062,"vw":3.414475},{"c":3.53,"h":3.63,"l":3.49,"n":7810,"o":3.625,"t":"2025-09-16T04:00:00Z","v":2267208,"vw":3.541468},{"c":3.56,"h":3.585,"l":3.4445,"n":7239,"o":3.5,"t":"2025-09-17T04:00:00Z","v":2670325,"vw":3.510795},{"c":3.59,"h":3.6,"l":3.46,"n":5246,"o":3.56,"t":"2025-09-18T04:00:00Z","v":1576007,"vw":3.547208},{"c":3.71,"h":3.77,"l":3.5535,"n":6653,"o":3.565,"t":"2025-09-19T04:00:00Z","v":2643774,"vw":3.681898},{"c":4.57,"h":4.59,"l":3.89,"n":26604,"o":3.9,"t":"2025-09-22T04:00:00Z","v":8634364,"vw":4.355283},{"c":4.48,"h":4.7,"l":4.37,"n":23039,"o":4.7,"t":"2025-09-23T04:00:00Z","v":5724983,"vw":4.521124},{"c":4.18,"h":4.6009,"l":4.15,"n":15126,"o":4.5,"t":"2025-09-24T04:00:00Z","v":4120663,"vw":4.334343},{"c":4.21,"h":4.2799,"l":4.0301,"n":11091,"o":4.15,"t":"2025-09-25T04:00:00Z","v":2709474,"vw":4.190394},{"c":4.29,"h":4.366,"l":4.2,"n":9990,"o":4.265,"t":"2025-09-26T04:00:00Z","v":2381569,"vw":4.30268},{"c":4.46,"h":4.6,"l":4.36,"n":12714,"o":4.55,"t":"2025-09-29T04:00:00Z","v":3835004,"vw":4.457587},{"c":4.3,"h":4.47,"l":4.25,"n":11459,"o":4.39,"t":"2025-09-30T04:00:00Z","v":3328215,"vw":4.315386},{"c":4.27,"h":4.35,"l":4.135,"n":8057,"o":4.25,"t":"2025-10-01T04:00:00Z","v":2512053,"vw":4.209694},{"c":4.2,"h":4.3,"l":4.01,"n":9044,"o":4.24,"t":"2025-10-02T04:00:00Z","v":2853365,"vw":4.133283},{"c":4.28,"h":4.48,"l":4.2101,"n":13803,"o":4.22,"t":"2025-10-03T04:00:00Z","v":3519737,"vw":4.34794},{"c":4.27,"h":4.53,"l":4.25,"n":11547,"o":4.42,"t":"2025-10-06T04:00:00Z","v":2995603,"vw":4.37502},{"c":4.21,"h":4.395,"l":4.12,"n":11198,"o":4.3,"t":"2025-10-07T04:00:00Z","v":2632775,"vw":4.243937},{"c":4.12,"h":4.29,"l":4.0428,"n":9142,"o":4.22,"t":"2025-10-08T04:00:00Z","v":2773605,"vw":4.136472},{"c":4.1,"h":4.27,"l":4.03,"n":8930,"o":4.15,"t":"2025-10-09T04:00:00Z","v":2418538,"vw":4.158028},{"c":4.05,"h":4.35,"l":4.03,"n":16264,"o":4.16,"t":"2025-10-10T04:00:00Z","v":4424641,"vw":4.211917},{"c":4.26,"h":4.36,"l":4.15,"n":12187,"o":4.22,"t":"2025-10-13T04:00:00Z","v":2854575,"vw":4.218812},{"c":4.27,"h":4.34,"l":3.93,"n":16005,"o":4.27,"t":"2025-10-14T04:00:00Z","v":4336297,"vw":4.213323},{"c":4.75,"h":4.87,"l":4.39,"n":86377,"o":4.48,"t":"2025-10-15T04:00:00Z","v":23200394,"vw":4.645028},{"c":4.53,"h":5.37,"l":4.49,"n":73650,"o":5.37,"t":"2025-10-16T04:00:00Z","v":21152511,"vw":4.859802},{"c":4.05,"h":4.47,"l":4.03,"n":26080,"o":4.17,"t":"2025-10-17T04:00:00Z","v":7198950,"vw":4.147635},{"c":4,"h":4.315,"l":3.86,"n":17662,"o":4.3,"t":"2025-10-20T04:00:00Z","v":5436209,"vw":4.007253},{"c":3.8,"h":3.93,"l":3.7,"n":17343,"o":3.91,"t":"2025-10-21T04:00:00Z","v":5682483,"vw":3.816507},{"c":3.89,"h":3.94,"l":3.69,"n":17093,"o":3.69,"t":"2025-10-22T04:00:00Z","v":5304035,"vw":3.81274},{"c":4,"h":4.2,"l":3.91,"n":12575,"o":3.94,"t":"2025-10-23T04:00:00Z","v":4285121,"vw":4.059772},{"c":4.03,"h":4.2,"l":3.92,"n":15265,"o":4.08,"t":"2025-10-24T04:00:00Z","v":5309797,"vw":4.074342},{"c":4.08,"h":4.12,"l":3.87,"n":15161,"o":4.06,"t":"2025-10-27T04:00:00Z","v":5606126,"vw":4.000864},{"c":4.87,"h":4.9799,"l":4.27,"n":37988,"o":4.27,"t":"2025-10-28T04:00:00Z","v":13741313,"vw":4.781942},{"c":4.81,"h":4.9299,"l":4.65,"n":19772,"o":4.804,"t":"2025-10-29T04:00:00Z","v":5254426,"vw":4.796118},{"c":4.9,"h":4.9599,"l":4.66,"n":12013,"o":4.75,"t":"2025-10-30T04:00:00Z","v":3770993,"vw":4.843502},{"c":4.86,"h":5.02,"l":4.78,"n":14320,"o":4.91,"t":"2025-10-31T04:00:00Z","v":5386788,"vw":4.880917},{"c":4.21,"h":4.81,"l":4.21,"n":18207,"o":4.78,"t":"2025-11-03T05:00:00Z","v":6530763,"vw":4.422256},{"c":3.91,"h":4.1499,"l":3.885,"n":12928,"o":4.075,"t":"2025-11-04T05:00:00Z","v":3453793,"vw":3.995172},{"c":3.84,"h":4.055,"l":3.8,"n":14911,"o":3.97,"t":"2025-11-05T05:00:00Z","v":5010524,"vw":3.892942},{"c":3.59,"h":3.89,"l":3.58,"n":11719,"o":3.89,"t":"2025-11-06T05:00:00Z","v":3485941,"vw":3.67478},{"c":3.74,"h":3.775,"l":3.43,"n":12458,"o":3.49,"t":"2025-11-07T05:00:00Z","v":4293285,"vw":3.59763},{"c":3.89,"h":4.1026,"l":3.835,"n":12817,"o":3.96,"t":"2025-11-10T05:00:00Z","v":3984065,"vw":3.922602},{"c":3.87,"h":3.9848,"l":3.7201,"n":6875,"o":3.89,"t":"2025-11-11T05:00:00Z","v":2428205,"vw":3.833554},{"c":3.87,"h":3.9899,"l":3.8,"n":6356,"o":3.96,"t":"2025-11-12T05:00:00Z","v":1791600,"vw":3.876216},{"c":3.7,"h":3.87,"l":3.6835,"n":7840,"o":3.79,"t":"2025-11-13T05:00:00Z","v":1895645,"vw":3.742184},{"c":3.62,"h":3.77,"l":3.55,"n":10561,"o":3.625,"t":"2025-11-14T05:00:00Z","v":2789589,"vw":3.691534},{"c":3.54,"h":3.72,"l":3.51,"n":8317,"o":3.605,"t":"2025-11-17T05:00:00Z","v":1770378,"vw":3.596583},{"c":3.55,"h":3.58,"l":3.43,"n":8033,"o":3.5,"t":"2025-11-18T05:00:00Z","v":2202659,"vw":3.516884},{"c":3.59,"h":3.67,"l":3.55,"n":8873,"o":3.6,"t":"2025-11-19T05:00:00Z","v":2236265,"vw":3.607385},{"c":3.32,"h":3.73,"l":3.315,"n":9067,"o":3.715,"t":"2025-11-20T05:00:00Z","v":2573942,"vw":3.474255},{"c":3.38,"h":3.39,"l":3.16,"n":11665,"o":3.26,"t":"2025-11-21T05:00:00Z","v":3154099,"vw":3.272509},{"c":3.58,"h":3.6,"l":3.32,"n":7294,"o":3.4,"t":"2025-11-24T05:00:00Z","v":2051890,"vw":3.468832},{"c":3.67,"h":3.72,"l":3.48,"n":6336,"o":3.64,"t":"2025-11-25T05:00:00Z","v":2328660,"vw":3.617503},{"c":3.63,"h":3.72,"l":3.62,"n":7173,"o":3.69,"t":"2025-11-26T05:00:00Z","v":1769546,"vw":3.685302},{"c":3.72,"h":3.77,"l":3.64,"n":6723,"o":3.66,"t":"2025-11-28T05:00:00Z","v":1994788,"vw":3.726724},{"c":3.7,"h":3.865,"l":3.63,"n":7659,"o":3.72,"t":"2025-12-01T05:00:00Z","v":1875440,"vw":3.7513},{"c":3.75,"h":3.85,"l":3.69,"n":6924,"o":3.74,"t":"2025-12-02T05:00:00Z","v":1579322,"vw":3.757925},{"c":3.77,"h":3.83,"l":3.7,"n":8527,"o":3.75,"t":"2025-12-03T05:00:00Z","v":2026690,"vw":3.769065},{"c":4.05,"h":4.05,"l":3.72,"n":13288,"o":3.73,"t":"2025-12-04T05:00:00Z","v":2953617,"vw":3.986374},{"c":3.91,"h":4.07,"l":3.89,"n":9130,"o":4.07,"t":"2025-12-05T05:00:00Z","v":1616755,"vw":3.955509},{"c":3.8,"h":3.91,"l":3.76,"n":6137,"o":3.875,"t":"2025-12-08T05:00:00Z","v":1391923,"vw":3.81969},{"c":3.78,"h":3.885,"l":3.7501,"n":6334,"o":3.76,"t":"2025-12-09T05:00:00Z","v":1217034,"vw":3.813452},{"c":3.69,"h":3.77,"l":3.59,"n":8624,"o":3.77,"t":"2025-12-10T05:00:00Z","v":1500887,"vw":3.673321},{"c":3.87,"h":3.87,"l":3.6,"n":8232,"o":3.64,"t":"2025-12-11T05:00:00Z","v":1507704,"vw":3.788601},{"c":3.65,"h":3.86,"l":3.52,"n":9125,"o":3.85,"t":"2025-12-12T05:00:00Z","v":1715939,"vw":3.682754},{"c":3.59,"h":3.885,"l":3.59,"n":8139,"o":3.68,"t":"2025-12-15T05:00:00Z","v":1506629,"vw":3.657999},{"c":3.61,"h":3.67,"l":3.51,"n":7309,"o":3.6,"t":"2025-12-16T05:00:00Z","v":1231847,"vw":3.582291},{"c":3.45,"h":3.67,"l":3.435,"n":8420,"o":3.58,"t":"2025-12-17T05:00:00Z","v":1884833,"vw":3.506006},{"c":3.6,"h":3.615,"l":3.485,"n":6289,"o":3.49,"t":"2025-12-18T05:00:00Z","v":1118224,"vw":3.571967},{"c":3.82,"h":3.85,"l":3.5801,"n":18971,"o":3.6,"t":"2025-12-19T05:00:00Z","v":5188011,"vw":3.797292},{"c":3.73,"h":3.96,"l":3.73,"n":8732,"o":3.9,"t":"2025-12-22T05:00:00Z","v":1876909,"vw":3.838207},{"c":3.72,"h":3.845,"l":3.7,"n":7200,"o":3.73,"t":"2025-12-23T05:00:00Z","v":1356702,"vw":3.750869},{"c":3.73,"h":3.77,"l":3.65,"n":3189,"o":3.68,"t":"2025-12-24T05:00:00Z","v":611604,"vw":3.713343},{"c":3.65,"h":3.75,"l":3.64,"n":4362,"o":3.75,"t":"2025-12-26T05:00:00Z","v":616852,"vw":3.682709},{"c":3.66,"h":3.8299,"l":3.57,"n":7688,"o":3.62,"t":"2025-12-29T05:00:00Z","v":1482589,"vw":3.687157},{"c":3.52,"h":3.73,"l":3.52,"n":7900,"o":3.66,"t":"2025-12-30T05:00:00Z","v":1643111,"vw":3.597974},{"c":3.54,"h":3.605,"l":3.515,"n":5789,"o":3.52,"t":"2025-12-31T05:00:00Z","v":1041617,"vw":3.569282},{"c":3.88,"h":3.9145,"l":3.55,"n":10828,"o":3.585,"t":"2026-01-02T05:00:00Z","v":2592543,"vw":3.813747},{"c":4.06,"h":4.07,"l":3.87,"n":13596,"o":3.9,"t":"2026-01-05T05:00:00Z","v":3507733,"vw":3.994976},{"c":3.98,"h":4.13,"l":3.89,"n":10255,"o":4.05,"t":"2026-01-06T05:00:00Z","v":2575788,"vw":3.995541},{"c":4.01,"h":4.01,"l":3.89,"n":7861,"o":3.975,"t":"2026-01-07T05:00:00Z","v":2437643,"vw":3.949827},{"c":3.93,"h":4.03,"l":3.885,"n":9712,"o":3.99,"t":"2026-01-08T05:00:00Z","v":2688873,"vw":3.939164},{"c":4.02,"h":4.25,"l":3.98,"n":11904,"o":4.02,"t":"2026-01-09T05:00:00Z","v":3732111,"vw":4.087314},{"c":4.23,"h":4.32,"l":4.025,"n":11571,"o":4.115,"t":"2026-01-12T05:00:00Z","v":3265439,"vw":4.184174},{"c":4.14,"h":4.285,"l":4.11,"n":7592,"o":4.27,"t":"2026-01-13T05:00:00Z","v":1813474,"vw":4.193741},{"c":4.23,"h":4.26,"l":4.05,"n":13138,"o":4.15,"t":"2026-01-14T05:00:00Z","v":3171669,"vw":4.167419},{"c":4.35,"h":4.4,"l":4.13,"n":13189,"o":4.24,"t":"2026-01-15T05:00:00Z","v":3171527,"vw":4.343095},{"c":4.42,"h":4.57,"l":4.36,"n":11889,"o":4.4,"t":"2026-01-16T05:00:00Z","v":3116042,"vw":4.45598},{"c":4.49,"h":4.64,"l":4.28,"n":13351,"o":4.35,"t":"2026-01-20T05:00:00Z","v":3727431,"vw":4.493304},{"c":4.74,"h":4.75,"l":4.49,"n":13588,"o":4.62,"t":"2026-01-21T05:00:00Z","v":3939073,"vw":4.612659},{"c":4.64,"h":4.84,"l":4.63,"n":10632,"o":4.775,"t":"2026-01-22T05:00:00Z","v":2976496,"vw":4.713186},{"c":4.56,"h":4.69,"l":4.41,"n":9698,"o":4.69,"t":"2026-01-23T05:00:00Z","v":3233696,"vw":4.541221},{"c":4.5,"h":4.83,"l":4.47,"n":17720,"o":4.64,"t":"2026-01-26T05:00:00Z","v":4687719,"vw":4.622371},{"c":5.12,"h":5.13,"l":4.44,"n":22785,"o":4.57,"t":"2026-01-27T05:00:00Z","v":6282239,"vw":4.938642},{"c":5.46,"h":5.52,"l":5.04,"n":31383,"o":5.25,"t":"2026-01-28T05:00:00Z","v":7417756,"vw":5.347361},{"c":4.97,"h":5.46,"l":4.65,"n":22666,"o":5.42,"t":"2026-01-29T05:00:00Z","v":5201291,"vw":4.921959},{"c":4.62,"h":5.18,"l":4.59,"n":21096,"o":4.78,"t":"2026-01-30T05:00:00Z","v":5926553,"vw":4.801693},{"c":4.53,"h":4.8,"l":4.39,"n":15247,"o":4.5,"t":"2026-02-02T05:00:00Z","v":3978051,"vw":4.524952},{"c":4.71,"h":4.818,"l":4.42,"n":15910,"o":4.72,"t":"2026-02-03T05:00:00Z","v":3829085,"vw":4.600232},{"c":4.15,"h":4.67,"l":3.95,"n":18254,"o":4.66,"t":"2026-02-04T05:00:00Z","v":4454473,"vw":4.145614},{"c":3.76,"h":4.08,"l":3.7,"n":16395,"o":3.95,"t":"2026-02-05T05:00:00Z","v":4534841,"vw":3.832505},{"c":3.95,"h":3.98,"l":3.81,"n":11989,"o":3.9,"t":"2026-02-06T05:00:00Z","v":2853378,"vw":3.910128},{"c":4.19,"h":4.22,"l":3.86,"n":12489,"o":3.925,"t":"2026-02-09T05:00:00Z","v":3405203,"vw":4.107286},{"c":4.24,"h":4.285,"l":4.07,"n":10820,"o":4.2,"t":"2026-02-10T05:00:00Z","v":3723657,"vw":4.206107},{"c":4.37,"h":4.38,"l":4.1,"n":8618,"o":4.31,"t":"2026-02-11T05:00:00Z","v":2366549,"vw":4.268276},{"c":4.05,"h":4.42,"l":4.01,"n":11090,"o":4.42,"t":"2026-02-12T05:00:00Z","v":3158917,"vw":4.099996},{"c":4.16,"h":4.21,"l":3.95,"n":9775,"o":4.01,"t":"2026-02-13T05:00:00Z","v":2343493,"vw":4.137487},{"c":4.08,"h":4.1,"l":3.85,"n":7192,"o":4.05,"t":"2026-02-17T05:00:00Z","v":1583713,"vw":4.012611},{"c":4.16,"h":4.2453,"l":4.05,"n":8131,"o":4.12,"t":"2026-02-18T05:00:00Z","v":1847051,"vw":4.165802},{"c":4.26,"h":4.315,"l":4.03,"n":9656,"o":4.095,"t":"2026-02-19T05:00:00Z","v":2139383,"vw":4.224496},{"c":4.21,"h":4.49,"l":4.15,"n":9942,"o":4.38,"t":"2026-02-20T05:00:00Z","v":2406791,"vw":4.274529},{"c":4.19,"h":4.26,"l":4.12,"n":8425,"o":4.21,"t":"2026-02-23T05:00:00Z","v":1589100,"vw":4.180701},{"c":4.34,"h":4.38,"l":4.0731,"n":8034,"o":4.19,"t":"2026-02-24T05:00:00Z","v":1958982,"vw":4.272052},{"c":4.43,"h":4.485,"l":4.29,"n":7874,"o":4.375,"t":"2026-02-25T05:00:00Z","v":1656874,"vw":4.410359},{"c":4.37,"h":4.38,"l":4.1899,"n":6141,"o":4.38,"t":"2026-02-26T05:00:00Z","v":1298918,"vw":4.288922},{"c":4.29,"h":4.33,"l":4.15,"n":7299,"o":4.32,"t":"2026-02-27T05:00:00Z","v":1616989,"vw":4.238606},{"c":4.36,"h":4.36,"l":3.95,"n":11154,"o":4.12,"t":"2026-03-02T05:00:00Z","v":2764959,"vw":4.221165},{"c":4.01,"h":4.2,"l":3.85,"n":10306,"o":4.18,"t":"2026-03-03T05:00:00Z","v":2311480,"vw":3.980712},{"c":4.1,"h":4.17,"l":3.89,"n":6876,"o":4.04,"t":"2026-03-04T05:00:00Z","v":1371061,"vw":4.072214},{"c":3.79,"h":4.06,"l":3.71,"n":11559,"o":4.055,"t":"2026-03-05T05:00:00Z","v":2968771,"vw":3.815205},{"c":3.56,"h":3.8,"l":3.47,"n":18906,"o":3.725,"t":"2026-03-06T05:00:00Z","v":6059600,"vw":3.588469},{"c":3.69,"h":3.72,"l":3.4,"n":9530,"o":3.47,"t":"2026-03-09T04:00:00Z","v":2163376,"vw":3.590736},{"c":3.82,"h":3.925,"l":3.69,"n":10264,"o":3.7,"t":"2026-03-10T04:00:00Z","v":2612591,"vw":3.826649},{"c":3.81,"h":3.87,"l":3.6,"n":9106,"o":3.65,"t":"2026-03-11T04:00:00Z","v":1956073,"vw":3.788155},{"c":3.87,"h":3.95,"l":3.785,"n":10282,"o":3.785,"t":"2026-03-12T04:00:00Z","v":2390737,"vw":3.884158},{"c":3.8,"h":4.06,"l":3.73,"n":13627,"o":3.89,"t":"2026-03-13T04:00:00Z","v":3815117,"vw":3.846365},{"c":3.67,"h":3.91,"l":3.62,"n":8678,"o":3.87,"t":"2026-03-16T04:00:00Z","v":2280999,"vw":3.701458},{"c":3.71,"h":3.795,"l":3.63,"n":6417,"o":3.68,"t":"2026-03-17T04:00:00Z","v":1590296,"vw":3.695522},{"c":3.6,"h":3.685,"l":3.585,"n":6595,"o":3.66,"t":"2026-03-18T04:00:00Z","v":1496566,"vw":3.633936},{"c":3.48,"h":3.54,"l":3.275,"n":11019,"o":3.45,"t":"2026-03-19T04:00:00Z","v":4002858,"vw":3.409997},{"c":3.29,"h":3.51,"l":3.2101,"n":10055,"o":3.47,"t":"2026-03-20T04:00:00Z","v":3551495,"vw":3.308792},{"c":3.37,"h":3.44,"l":3.29,"n":9267,"o":3.29,"t":"2026-03-23T04:00:00Z","v":2298776,"vw":3.38461},{"c":3.41,"h":3.43,"l":3.27,"n":7683,"o":3.3,"t":"2026-03-24T04:00:00Z","v":2202928,"vw":3.367733},{"c":3.46,"h":3.6,"l":3.45,"n":7253,"o":3.5,"t":"2026-03-25T04:00:00Z","v":2200795,"vw":3.508756},{"c":3.33,"h":3.465,"l":3.315,"n":7388,"o":3.43,"t":"2026-03-26T04:00:00Z","v":1579427,"vw":3.374803},{"c":3.34,"h":3.425,"l":3.21,"n":9522,"o":3.28,"t":"2026-03-27T04:00:00Z","v":2907212,"vw":3.334877},{"c":3.3,"h":3.405,"l":3.25,"n":8510,"o":3.37,"t":"2026-03-30T04:00:00Z","v":2076412,"vw":3.32552},{"c":3.65,"h":3.68,"l":3.31,"n":9543,"o":3.36,"t":"2026-03-31T04:00:00Z","v":3389583,"vw":3.552645},{"c":3.69,"h":3.835,"l":3.67,"n":9528,"o":3.74,"t":"2026-04-01T04:00:00Z","v":2504247,"vw":3.75871},{"c":3.69,"h":3.705,"l":3.45,"n":6846,"o":3.5,"t":"2026-04-02T04:00:00Z","v":1469687,"vw":3.649536},{"c":3.63,"h":3.73,"l":3.575,"n":6464,"o":3.71,"t":"2026-04-06T04:00:00Z","v":1403148,"vw":3.634318},{"c":3.54,"h":3.65,"l":3.48,"n":5298,"o":3.61,"t":"2026-04-07T04:00:00Z","v":1195541,"vw":3.522137},{"c":3.7,"h":3.9084,"l":3.615,"n":7631,"o":3.8,"t":"2026-04-08T04:00:00Z","v":2059541,"vw":3.709214},{"c":3.64,"h":3.715,"l":3.5901,"n":5642,"o":3.69,"t":"2026-04-09T04:00:00Z","v":1183310,"vw":3.648604},{"c":3.58,"h":3.74,"l":3.57,"n":6160,"o":3.7,"t":"2026-04-10T04:00:00Z","v":1030377,"vw":3.625176},{"c":3.7,"h":3.71,"l":3.485,"n":6471,"o":3.52,"t":"2026-04-13T04:00:00Z","v":1319743,"vw":3.617232},{"c":3.73,"h":3.82,"l":3.69,"n":5100,"o":3.8,"t":"2026-04-14T04:00:00Z","v":1602080,"vw":3.733228},{"c":3.92,"h":3.97,"l":3.72,"n":8505,"o":3.76,"t":"2026-04-15T04:00:00Z","v":1475035,"vw":3.900107},{"c":3.76,"h":4.2,"l":3.73,"n":15811,"o":4.15,"t":"2026-04-16T04:00:00Z","v":4632734,"vw":3.858824},{"c":3.63,"h":3.85,"l":3.54,"n":17542,"o":3.815,"t":"2026-04-17T04:00:00Z","v":4846301,"vw":3.672256},{"c":3.64,"h":3.675,"l":3.51,"n":9254,"o":3.63,"t":"2026-04-20T04:00:00Z","v":2440122,"vw":3.612255},{"c":3.57,"h":3.83,"l":3.57,"n":12389,"o":3.735,"t":"2026-04-21T04:00:00Z","v":3215268,"vw":3.670651},{"c":3.84,"h":3.84,"l":3.65,"n":9209,"o":3.65,"t":"2026-04-22T04:00:00Z","v":2473091,"vw":3.75607},{"c":3.74,"h":3.9337,"l":3.635,"n":8814,"o":3.84,"t":"2026-04-23T04:00:00Z","v":1869037,"vw":3.785014},{"c":3.75,"h":3.93,"l":3.705,"n":9559,"o":3.79,"t":"2026-04-24T04:00:00Z","v":1892413,"vw":3.790057},{"c":3.79,"h":3.82,"l":3.69,"n":5900,"o":3.75,"t":"2026-04-27T04:00:00Z","v":1158769,"vw":3.754108},{"c":3.67,"h":3.76,"l":3.585,"n":6315,"o":3.698,"t":"2026-04-28T04:00:00Z","v":1315365,"vw":3.662574},{"c":3.63,"h":3.73,"l":3.565,"n":7086,"o":3.7,"t":"2026-04-29T04:00:00Z","v":1458922,"vw":3.645045},{"c":3.9,"h":3.92,"l":3.63,"n":8523,"o":3.63,"t":"2026-04-30T04:00:00Z","v":1978039,"vw":3.811634},{"c":3.8,"h":3.89,"l":3.71,"n":6054,"o":3.86,"t":"2026-05-01T04:00:00Z","v":1345023,"vw":3.782739},{"c":3.81,"h":3.89,"l":3.735,"n":5932,"o":3.83,"t":"2026-05-04T04:00:00Z","v":1164522,"vw":3.812916},{"c":3.81,"h":3.935,"l":3.765,"n":7595,"o":3.85,"t":"2026-05-05T04:00:00Z","v":1262026,"vw":3.827238},{"c":4.11,"h":4.13,"l":3.7918,"n":12031,"o":3.86,"t":"2026-05-06T04:00:00Z","v":3333709,"vw":4.026661},{"c":3.96,"h":4.1,"l":3.875,"n":14722,"o":4.1,"t":"2026-05-07T04:00:00Z","v":3151735,"vw":3.985018},{"c":4,"h":4.16,"l":3.955,"n":13551,"o":4.05,"t":"2026-05-08T04:00:00Z","v":3740685,"vw":4.049349},{"c":4.36,"h":4.46,"l":3.97,"n":15088,"o":4,"t":"2026-05-11T04:00:00Z","v":3786220,"vw":4.327235},{"c":4.2,"h":4.3,"l":4,"n":10924,"o":4.3,"t":"2026-05-12T04:00:00Z","v":2836972,"vw":4.140528},{"c":4.08,"h":4.21,"l":4.015,"n":9486,"o":4.185,"t":"2026-05-13T04:00:00Z","v":2137970,"vw":4.120944},{"c":4.04,"h":4.11,"l":3.905,"n":7135,"o":4.11,"t":"2026-05-14T04:00:00Z","v":1850465,"vw":4.007633},{"c":3.75,"h":3.9,"l":3.71,"n":10301,"o":3.875,"t":"2026-05-15T04:00:00Z","v":3932550,"vw":3.77426},{"c":3.6,"h":3.82,"l":3.555,"n":9453,"o":3.79,"t":"2026-05-18T04:00:00Z","v":2822809,"vw":3.622727},{"c":3.42,"h":3.61,"l":3.4,"n":11646,"o":3.595,"t":"2026-05-19T04:00:00Z","v":3803198,"vw":3.460981},{"c":3.44,"h":3.5199,"l":3.384,"n":9696,"o":3.48,"t":"2026-05-20T04:00:00Z","v":2632028,"vw":3.452418},{"c":3.48,"h":3.5599,"l":3.37,"n":8583,"o":3.44,"t":"2026-05-21T04:00:00Z","v":2389814,"vw":3.470199},{"c":3.37,"h":3.53,"l":3.36,"n":8441,"o":3.49,"t":"2026-05-22T04:00:00Z","v":2107641,"vw":3.421508},{"c":3.5,"h":3.56,"l":3.4101,"n":9992,"o":3.44,"t":"2026-05-26T04:00:00Z","v":2811910,"vw":3.504297},{"c":3.56,"h":3.5983,"l":3.4288,"n":9721,"o":3.48,"t":"2026-05-27T04:00:00Z","v":2340581,"vw":3.54304},{"c":3.5,"h":3.585,"l":3.445,"n":10174,"o":3.58,"t":"2026-05-28T04:00:00Z","v":2821102,"vw":3.518362},{"c":3.5,"h":3.56,"l":3.39,"n":8002,"o":3.5,"t":"2026-05-29T04:00:00Z","v":2464966,"vw":3.494906},{"c":3.53,"h":3.63,"l":3.39,"n":8625,"o":3.5,"t":"2026-06-01T04:00:00Z","v":2563735,"vw":3.552947},{"c":3.87,"h":3.95,"l":3.5004,"n":14115,"o":3.53,"t":"2026-06-02T04:00:00Z","v":4713429,"vw":3.839643},{"c":3.61,"h":3.83,"l":3.59,"n":13037,"o":3.83,"t":"2026-06-03T04:00:00Z","v":3699803,"vw":3.664401},{"c":3.57,"h":3.64,"l":3.5,"n":7164,"o":3.59,"t":"2026-06-04T04:00:00Z","v":1946301,"vw":3.588877},{"c":3.09,"h":3.5145,"l":3.09,"n":13843,"o":3.5,"t":"2026-06-05T04:00:00Z","v":4857462,"vw":3.217872},{"c":3.15,"h":3.21,"l":3.125,"n":7996,"o":3.18,"t":"2026-06-08T04:00:00Z","v":1880082,"vw":3.167961},{"c":3.03,"h":3.22,"l":2.925,"n":9579,"o":3.19,"t":"2026-06-09T04:00:00Z","v":2945936,"vw":3.034046},{"c":2.79,"h":3.035,"l":2.77,"n":10632,"o":2.99,"t":"2026-06-10T04:00:00Z","v":2899221,"vw":2.85188},{"c":2.96,"h":2.96,"l":2.775,"n":13196,"o":2.85,"t":"2026-06-11T04:00:00Z","v":4074767,"vw":2.863341},{"c":2.95,"h":3.08,"l":2.94,"n":9009,"o":3.04,"t":"2026-06-12T04:00:00Z","v":2419082,"vw":2.999758},{"c":3.03,"h":3.195,"l":3.01,"n":10625,"o":3.08,"t":"2026-06-15T04:00:00Z","v":2556496,"vw":3.078215},{"c":3.1,"h":3.165,"l":3.01,"n":7370,"o":3.02,"t":"2026-06-16T04:00:00Z","v":1983994,"vw":3.095988},{"c":3,"h":3.165,"l":3,"n":6764,"o":3.08,"t":"2026-06-17T04:00:00Z","v":2016210,"vw":3.091622},{"c":2.95,"h":3.1,"l":2.9,"n":11924,"o":3.06,"t":"2026-06-18T04:00:00Z","v":9361648,"vw":2.954652},{"c":2.94,"h":3.01,"l":2.9014,"n":9699,"o":2.95,"t":"2026-06-22T04:00:00Z","v":2083382,"vw":2.955244},{"c":2.91,"h":3.01,"l":2.82,"n":7822,"o":2.88,"t":"2026-06-23T04:00:00Z","v":1942382,"vw":2.93914},{"c":2.78,"h":2.89,"l":2.73,"n":6621,"o":2.89,"t":"2026-06-24T04:00:00Z","v":1662091,"vw":2.79894},{"c":2.73,"h":2.85,"l":2.71,"n":7723,"o":2.82,"t":"2026-06-25T04:00:00Z","v":1921827,"vw":2.753486},{"c":2.77,"h":2.8299,"l":2.66,"n":7496,"o":2.7,"t":"2026-06-26T04:00:00Z","v":2397789,"vw":2.754805},{"c":2.82,"h":2.84,"l":2.72,"n":5492,"o":2.8,"t":"2026-06-29T04:00:00Z","v":1590339,"vw":2.789189},{"c":2.78,"h":2.845,"l":2.75,"n":5541,"o":2.84,"t":"2026-06-30T04:00:00Z","v":1416036,"vw":2.79155},{"c":2.78,"h":2.8925,"l":2.77,"n":6763,"o":2.77,"t":"2026-07-01T04:00:00Z","v":2337970,"vw":2.834586},{"c":2.81,"h":2.96,"l":2.76,"n":8182,"o":2.81,"t":"2026-07-02T04:00:00Z","v":1973976,"vw":2.846067},{"c":2.82,"h":2.91,"l":2.81,"n":5268,"o":2.83,"t":"2026-07-06T04:00:00Z","v":1121259,"vw":2.845949},{"c":2.65,"h":2.84,"l":2.57,"n":9713,"o":2.84,"t":"2026-07-07T04:00:00Z","v":2365328,"vw":2.640482},{"c":2.66,"h":2.69,"l":2.59,"n":5561,"o":2.63,"t":"2026-07-08T04:00:00Z","v":1364187,"vw":2.632227},{"c":2.65,"h":2.69,"l":2.625,"n":6886,"o":2.67,"t":"2026-07-09T04:00:00Z","v":1424547,"vw":2.661455},{"c":2.75,"h":2.76,"l":2.665,"n":7383,"o":2.72,"t":"2026-07-10T04:00:00Z","v":1912951,"vw":2.720719},{"c":2.65,"h":2.74,"l":2.63,"n":11919,"o":2.73,"t":"2026-07-13T04:00:00Z","v":2257833,"vw":2.66255},{"c":2.73,"h":2.82,"l":2.7001,"n":7051,"o":2.71,"t":"2026-07-14T04:00:00Z","v":1810938,"vw":2.761469},{"c":2.76,"h":2.81,"l":2.7,"n":11044,"o":2.76,"t":"2026-07-15T04:00:00Z","v":2890545,"vw":2.765544},{"c":2.61,"h":2.75,"l":2.57,"n":12502,"o":2.74,"t":"2026-07-16T04:00:00Z","v":4520609,"vw":2.608625},{"c":2.81,"h":2.83,"l":2.565,"n":10981,"o":2.6,"t":"2026-07-17T04:00:00Z","v":3604610,"vw":2.739307},{"c":2.76,"h":2.84,"l":2.72,"n":7140,"o":2.79,"t":"2026-07-20T04:00:00Z","v":2191972,"vw":2.764972},{"c":2.905,"h":2.95,"l":2.76,"n":9430,"o":2.8,"t":"2026-07-21T04:00:00Z","v":3926858,"vw":2.896101},{"c":3.03,"h":3.08,"l":2.895,"n":12166,"o":2.92,"t":"2026-07-22T04:00:00Z","v":4414199,"vw":3.011832},{"c":3.1,"h":3.16,"l":2.97,"n":10187,"o":2.97,"t":"2026-07-23T04:00:00Z","v":3463313,"vw":3.094491},{"c":2.96,"h":3.07,"l":2.8801,"n":14065,"o":3.07,"t":"2026-07-24T04:00:00Z","v":4158302,"vw":2.95083},{"c":2.74,"h":3,"l":2.7,"n":17601,"o":2.99,"t":"2026-07-27T04:00:00Z","v":7050639,"vw":2.822287},{"c":2.78,"h":2.8,"l":2.56,"n":16414,"o":2.75,"t":"2026-07-28T04:00:00Z","v":2805593,"vw":2.716038},{"c":3.03,"h":3.24,"l":2.78,"n":19105,"o":2.93,"t":"2026-07-29T04:00:00Z","v":6298960,"vw":3.04665},{"c":3.42,"h":3.49,"l":3.07,"n":18187,"o":3.1,"t":"2026-07-30T04:00:00Z","v":3653882,"vw":3.344502},{"c":3.4,"h":3.52,"l":3.245,"n":22051,"o":3.35,"t":"2026-07-31T04:00:00Z","v":5104335,"vw":3.386466},{"c":3.41,"h":3.54,"l":3.29,"n":16390,"o":3.4,"t":"2026-08-03T04:00:00Z","v":3066371,"vw":3.440337},{"c":3.36,"h":3.5,"l":3.34,"n":21825,"o":3.42,"t":"2026-08-04T04:00:00Z","v":2699356,"vw":3.395162},{"c":3.56,"h":3.57,"l":3.35,"n":16874,"o":3.375,"t":"2026-08-05T04:00:00Z","v":2920960,"vw":3.473118},{"c":3.96,"h":3.98,"l":3.515,"n":22744,"o":3.55,"t":"2026-08-06T04:00:00Z","v":4304238,"vw":3.83512},{"c":4.15,"h":4.24,"l":4,"n":30133,"o":4,"t":"2026-08-07T04:00:00Z","v":4009368,"vw":4.123228},{"c":4.13,"h":4.14,"l":3.955,"n":17504,"o":4.09,"t":"2026-08-10T04:00:00Z","v":2656574,"vw":4.04016},{"c":4.17,"h":4.24,"l":4.0476,"n":17979,"o":4.11,"t":"2026-08-11T04:00:00Z","v":2124179,"vw":4.160942},{"c":4.09,"h":4.26,"l":4.05,"n":17394,"o":4.2,"t":"2026-08-12T04:00:00Z","v":2765324,"vw":4.123123},{"c":4.07,"h":4.16,"l":3.9,"n":13809,"o":4,"t":"2026-08-13T04:00:00Z","v":3000602,"vw":4.074586},{"c":4.12,"h":4.16,"l":3.97,"n":9925,"o":4.11,"t":"2026-08-14T04:00:00Z","v":1716193,"vw":4.11641},{"c":4.16,"h":4.23,"l":4.008,"n":12923,"o":4.12,"t":"2026-08-17T04:00:00Z","v":2050085,"vw":4.14287},{"c":4.04,"h":4.19,"l":3.97,"n":11461,"o":4.06,"t":"2026-08-18T04:00:00Z","v":2142254,"vw":4.030717},{"c":4.19,"h":4.27,"l":4.06,"n":10773,"o":4.11,"t":"2026-08-19T04:00:00Z","v":2066548,"vw":4.194921},{"c":4.155,"h":4.28,"l":4.0937,"n":9059,"o":4.19,"t":"2026-08-20T04:00:00Z","v":1531125,"vw":4.150989},{"c":4.38,"h":4.44,"l":4.205,"n":14769,"o":4.22,"t":"2026-08-21T04:00:00Z","v":2814644,"vw":4.3646},{"c":4.37,"h":4.41,"l":4.27,"n":13226,"o":4.39,"t":"2026-08-24T04:00:00Z","v":2231674,"vw":4.341523},{"c":4.43,"h":4.48,"l":4.29,"n":13380,"o":4.3,"t":"2026-08-25T04:00:00Z","v":2177205,"vw":4.425254},{"c":4.24,"h":4.47,"l":4.23,"n":11277,"o":4.37,"t":"2026-08-26T04:00:00Z","v":2206779,"vw":4.309353},{"c":4.33,"h":4.38,"l":4.18,"n":9720,"o":4.26,"t":"2026-08-27T04:00:00Z","v":1797425,"vw":4.326251},{"c":4.255,"h":4.33,"l":4.1909,"n":12637,"o":4.33,"t":"2026-08-28T04:00:00Z","v":2418393,"vw":4.238681},{"c":4.21,"h":4.345,"l":4.12,"n":12006,"o":4.25,"t":"2026-08-31T04:00:00Z","v":1988185,"vw":4.198842},{"c":4.14,"h":4.2075,"l":4.03,"n":11462,"o":4.09,"t":"2026-09-01T04:00:00Z","v":2285905,"vw":4.134832},{"c":4.29,"h":4.33,"l":4.1101,"n":10803,"o":4.18,"t":"2026-09-02T04:00:00Z","v":1737047,"vw":4.268736},{"c":4.44,"h":4.45,"l":4.275,"n":12700,"o":4.34,"t":"2026-09-03T04:00:00Z","v":2431982,"vw":4.402116},{"c":4.44,"h":4.55,"l":4.4,"n":19858,"o":4.43,"t":"2026-09-04T04:00:00Z","v":2591867,"vw":4.470039},{"c":4.82,"h":4.95,"l":4.36,"n":35963,"o":4.45,"t":"2026-09-08T04:00:00Z","v":6361943,"vw":4.80178},{"c":4.8,"h":4.98,"l":4.79,"n":29036,"o":4.81,"t":"2026-09-09T04:00:00Z","v":4973583,"vw":4.895084},{"c":4.5,"h":4.75,"l":4.475,"n":16517,"o":4.63,"t":"2026-09-10T04:00:00Z","v":3391950,"vw":4.604215},{"c":4.355,"h":4.69,"l":4.34,"n":21903,"o":4.54,"t":"2026-09-11T04:00:00Z","v":3099674,"vw":4.495102},{"c":4.24,"h":4.38,"l":4.1201,"n":29589,"o":4.22,"t":"2026-09-14T04:00:00Z","v":3964857,"vw":4.270708},{"c":4.28,"h":4.4,"l":4.095,"n":21705,"o":4.24,"t":"2026-09-15T04:00:00Z","v":2724981,"vw":4.236453},{"c":4.39,"h":4.45,"l":4.315,"n":24309,"o":4.33,"t":"2026-09-16T04:00:00Z","v":2591601,"vw":4.384978},{"c":4.48,"h":4.575,"l":4.44,"n":19051,"o":4.49,"t":"2026-09-17T04:00:00Z","v":2666314,"vw":4.521468},{"c":4.56,"h":4.705,"l":4.49,"n":28278,"o":4.55,"t":"2026-09-18T04:00:00Z","v":32417344,"vw":4.563082},{"c":4.24,"h":4.55,"l":4.2,"n":18782,"o":4.55,"t":"2026-09-21T04:00:00Z","v":3202293,"vw":4.273014},{"c":4.51,"h":4.57,"l":4.21,"n":18720,"o":4.21,"t":"2026-09-22T04:00:00Z","v":2969739,"vw":4.433312},{"c":4.42,"h":4.46,"l":4.31,"n":13265,"o":4.42,"t":"2026-09-23T04:00:00Z","v":2794031,"vw":4.414326},{"c":4.25,"h":4.39,"l":4.205,"n":14971,"o":4.36,"t":"2026-09-24T04:00:00Z","v":2233216,"vw":4.26036},{"c":4.14,"h":4.25,"l":4.12,"n":11170,"o":4.25,"t":"2026-09-25T04:00:00Z","v":1858823,"vw":4.169173},{"c":4,"h":4.13,"l":3.985,"n":12872,"o":4.1,"t":"2026-09-28T04:00:00Z","v":2282884,"vw":4.050823},{"c":4.08,"h":4.15,"l":4.01,"n":17324,"o":4.05,"t":"2026-09-29T04:00:00Z","v":3269796,"vw":4.095327},{"c":4.04,"h":4.27,"l":4.03,"n":16691,"o":4.08,"t":"2026-09-30T04:00:00Z","v":3439850,"vw":4.094442},{"c":3.88,"h":4.081,"l":3.86,"n":16975,"o":4.04,"t":"2026-10-01T04:00:00Z","v":2978436,"vw":3.923855},{"c":3.97,"h":4.01,"l":3.905,"n":13834,"o":3.94,"t":"2026-10-02T04:00:00Z","v":2723912,"vw":3.956292},{"c":4.07,"h":4.095,"l":3.9501,"n":15177,"o":3.99,"t":"2026-10-05T04:00:00Z","v":2795050,"vw":4.018923},{"c":4.24,"h":4.365,"l":4.13,"n":18019,"o":4.13,"t":"2026-10-06T04:00:00Z","v":3302158,"vw":4.270004},{"c":4.19,"h":4.22,"l":4.089,"n":36756,"o":4.14,"t":"2026-10-07T04:00:00Z","v":5165590,"vw":4.177279},{"c":4.055,"h":4.19,"l":3.985,"n":16697,"o":4.17,"t":"2026-10-08T04:00:00Z","v":2454128,"vw":4.054172},{"c":4.18,"h":4.23,"l":4.01,"n":12229,"o":4.09,"t":"2026-10-09T04:00:00Z","v":2028399,"vw":4.167127},{"c":3.99,"h":4.15,"l":3.975,"n":11905,"o":4.14,"t":"2026-10-12T04:00:00Z","v":1969355,"vw":4.041512},{"c":3.88,"h":3.97,"l":3.8425,"n":12722,"o":3.95,"t":"2026-10-13T04:00:00Z","v":2133318,"vw":3.884768},{"c":3.74,"h":3.855,"l":3.65,"n":17700,"o":3.8,"t":"2026-10-14T04:00:00Z","v":3471769,"vw":3.725079},{"c":3.71,"h":3.78,"l":3.6021,"n":14739,"o":3.67,"t":"2026-10-15T04:00:00Z","v":3046498,"vw":3.67594},{"c":3.54,"h":3.7,"l":3.5,"n":11750,"o":3.69,"t":"2026-10-16T04:00:00Z","v":2258601,"vw":3.568195},{"c":3.5,"h":3.61,"l":3.49,"n":10337,"o":3.57,"t":"2026-10-19T04:00:00Z","v":1895356,"vw":3.522264},{"c":3.48,"h":3.6,"l":3.46,"n":12936,"o":3.48,"t":"2026-10-20T04:00:00Z","v":2209485,"vw":3.513076},{"c":3.42,"h":3.54,"l":3.4,"n":11498,"o":3.48,"t":"2026-10-21T04:00:00Z","v":1825028,"vw":3.465258},{"c":3.38,"h":3.415,"l":3.325,"n":11120,"o":3.36,"t":"2026-10-22T04:00:00Z","v":1995838,"vw":3.369451}],"volatilityBars":[{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-21T09:00:00Z","v":180,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-21T09:15:00Z","v":350,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-09-21T09:30:00Z","v":430,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-21T09:45:00Z","v":570,"vw":4.56},{"c":4.5907,"h":4.5923,"l":4.55,"n":3,"o":4.55,"t":"2026-09-21T11:15:00Z","v":2060,"vw":4.571215},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-21T11:45:00Z","v":312,"vw":4.6},{"c":4.5978,"h":4.5978,"l":4.5978,"n":1,"o":4.5978,"t":"2026-09-21T12:15:00Z","v":323,"vw":4.5978},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-21T12:30:00Z","v":1000,"vw":4.6},{"c":4.54,"h":4.58,"l":4.54,"n":12,"o":4.58,"t":"2026-09-21T13:15:00Z","v":929,"vw":4.565628},{"c":4.385,"h":4.55,"l":4.3723,"n":1063,"o":4.55,"t":"2026-09-21T13:30:00Z","v":214759,"vw":4.458201},{"c":4.37,"h":4.4,"l":4.355,"n":711,"o":4.385,"t":"2026-09-21T13:45:00Z","v":113193,"vw":4.374072},{"c":4.325,"h":4.375,"l":4.28,"n":1082,"o":4.375,"t":"2026-09-21T14:00:00Z","v":147296,"vw":4.328929},{"c":4.2872,"h":4.33,"l":4.28,"n":625,"o":4.33,"t":"2026-09-21T14:15:00Z","v":83080,"vw":4.303788},{"c":4.214,"h":4.3,"l":4.2,"n":840,"o":4.285,"t":"2026-09-21T14:30:00Z","v":171034,"vw":4.230407},{"c":4.205,"h":4.24,"l":4.2,"n":699,"o":4.2101,"t":"2026-09-21T14:45:00Z","v":161296,"vw":4.2177},{"c":4.235,"h":4.245,"l":4.205,"n":724,"o":4.205,"t":"2026-09-21T15:00:00Z","v":127237,"vw":4.229168},{"c":4.255,"h":4.275,"l":4.235,"n":682,"o":4.235,"t":"2026-09-21T15:15:00Z","v":111445,"vw":4.256661},{"c":4.265,"h":4.28,"l":4.25,"n":672,"o":4.26,"t":"2026-09-21T15:30:00Z","v":117237,"vw":4.264152},{"c":4.285,"h":4.305,"l":4.265,"n":945,"o":4.27,"t":"2026-09-21T15:45:00Z","v":163846,"vw":4.287609},{"c":4.27,"h":4.29,"l":4.255,"n":528,"o":4.285,"t":"2026-09-21T16:00:00Z","v":70015,"vw":4.2733},{"c":4.255,"h":4.27,"l":4.2427,"n":503,"o":4.2672,"t":"2026-09-21T16:15:00Z","v":72606,"vw":4.254041},{"c":4.235,"h":4.26,"l":4.23,"n":406,"o":4.255,"t":"2026-09-21T16:30:00Z","v":55733,"vw":4.246801},{"c":4.235,"h":4.24,"l":4.23,"n":425,"o":4.235,"t":"2026-09-21T16:45:00Z","v":53113,"vw":4.233058},{"c":4.24,"h":4.25,"l":4.23,"n":409,"o":4.23,"t":"2026-09-21T17:00:00Z","v":48189,"vw":4.24051},{"c":4.245,"h":4.28,"l":4.23,"n":815,"o":4.235,"t":"2026-09-21T17:15:00Z","v":121568,"vw":4.253707},{"c":4.235,"h":4.25,"l":4.2328,"n":422,"o":4.245,"t":"2026-09-21T17:30:00Z","v":49010,"vw":4.244173},{"c":4.25,"h":4.25,"l":4.235,"n":484,"o":4.235,"t":"2026-09-21T17:45:00Z","v":58709,"vw":4.242307},{"c":4.235,"h":4.25,"l":4.23,"n":432,"o":4.245,"t":"2026-09-21T18:00:00Z","v":64801,"vw":4.23824},{"c":4.25,"h":4.25,"l":4.2327,"n":470,"o":4.235,"t":"2026-09-21T18:15:00Z","v":65873,"vw":4.243029},{"c":4.26,"h":4.26,"l":4.24,"n":487,"o":4.2494,"t":"2026-09-21T18:30:00Z","v":56880,"vw":4.245799},{"c":4.28,"h":4.28,"l":4.25,"n":533,"o":4.2593,"t":"2026-09-21T18:45:00Z","v":75366,"vw":4.265432},{"c":4.27,"h":4.28,"l":4.255,"n":582,"o":4.275,"t":"2026-09-21T19:00:00Z","v":85064,"vw":4.265437},{"c":4.255,"h":4.27,"l":4.25,"n":588,"o":4.265,"t":"2026-09-21T19:15:00Z","v":62307,"vw":4.260273},{"c":4.25,"h":4.285,"l":4.24,"n":1075,"o":4.255,"t":"2026-09-21T19:30:00Z","v":172316,"vw":4.262343},{"c":4.24,"h":4.26,"l":4.22,"n":2313,"o":4.245,"t":"2026-09-21T19:45:00Z","v":431877,"vw":4.239677},{"c":4.27,"h":4.27,"l":4.24,"n":12,"o":4.24,"t":"2026-09-21T20:00:00Z","v":230793,"vw":4.240028},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-09-21T20:30:00Z","v":489,"vw":4.27},{"c":4.2748,"h":4.2748,"l":4.2748,"n":1,"o":4.2748,"t":"2026-09-21T21:30:00Z","v":100,"vw":4.2748},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-21T22:00:00Z","v":190,"vw":4.23},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-21T23:00:00Z","v":100,"vw":4.26},{"c":4.2455,"h":4.2455,"l":4.2455,"n":1,"o":4.2455,"t":"2026-09-21T23:15:00Z","v":150,"vw":4.2455},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-09-22T08:00:00Z","v":2435,"vw":4.23},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-09-22T08:30:00Z","v":200,"vw":4.27},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-22T09:15:00Z","v":142,"vw":4.22},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-09-22T12:45:00Z","v":600,"vw":4.28},{"c":4.2902,"h":4.2902,"l":4.2902,"n":1,"o":4.2902,"t":"2026-09-22T13:15:00Z","v":100,"vw":4.2902},{"c":4.26,"h":4.26,"l":4.21,"n":581,"o":4.21,"t":"2026-09-22T13:30:00Z","v":93004,"vw":4.238168},{"c":4.285,"h":4.34,"l":4.26,"n":600,"o":4.26,"t":"2026-09-22T13:45:00Z","v":133646,"vw":4.303862},{"c":4.29,"h":4.29,"l":4.26,"n":353,"o":4.28,"t":"2026-09-22T14:00:00Z","v":46181,"vw":4.274859},{"c":4.3,"h":4.3,"l":4.26,"n":407,"o":4.285,"t":"2026-09-22T14:15:00Z","v":54580,"vw":4.279781},{"c":4.31,"h":4.3193,"l":4.285,"n":515,"o":4.3,"t":"2026-09-22T14:30:00Z","v":52885,"vw":4.299378},{"c":4.325,"h":4.335,"l":4.29,"n":551,"o":4.305,"t":"2026-09-22T14:45:00Z","v":60543,"vw":4.312806},{"c":4.355,"h":4.36,"l":4.315,"n":659,"o":4.325,"t":"2026-09-22T15:00:00Z","v":86107,"vw":4.336496},{"c":4.365,"h":4.385,"l":4.3501,"n":498,"o":4.355,"t":"2026-09-22T15:15:00Z","v":80082,"vw":4.365315},{"c":4.355,"h":4.37,"l":4.35,"n":584,"o":4.365,"t":"2026-09-22T15:30:00Z","v":57571,"vw":4.360523},{"c":4.325,"h":4.36,"l":4.32,"n":532,"o":4.35,"t":"2026-09-22T15:45:00Z","v":48614,"vw":4.340051},{"c":4.345,"h":4.345,"l":4.315,"n":574,"o":4.33,"t":"2026-09-22T16:00:00Z","v":87180,"vw":4.329104},{"c":4.34,"h":4.355,"l":4.33,"n":521,"o":4.345,"t":"2026-09-22T16:15:00Z","v":77855,"vw":4.339215},{"c":4.385,"h":4.385,"l":4.335,"n":614,"o":4.335,"t":"2026-09-22T16:30:00Z","v":103334,"vw":4.367916},{"c":4.39,"h":4.415,"l":4.375,"n":637,"o":4.385,"t":"2026-09-22T16:45:00Z","v":135931,"vw":4.397759},{"c":4.41,"h":4.42,"l":4.38,"n":504,"o":4.385,"t":"2026-09-22T17:00:00Z","v":77542,"vw":4.404869},{"c":4.405,"h":4.41,"l":4.395,"n":444,"o":4.4072,"t":"2026-09-22T17:15:00Z","v":41105,"vw":4.403461},{"c":4.415,"h":4.42,"l":4.4,"n":509,"o":4.4093,"t":"2026-09-22T17:30:00Z","v":63893,"vw":4.410277},{"c":4.445,"h":4.45,"l":4.41,"n":653,"o":4.42,"t":"2026-09-22T17:45:00Z","v":83460,"vw":4.435423},{"c":4.445,"h":4.46,"l":4.435,"n":812,"o":4.445,"t":"2026-09-22T18:00:00Z","v":112852,"vw":4.446343},{"c":4.475,"h":4.485,"l":4.445,"n":840,"o":4.445,"t":"2026-09-22T18:15:00Z","v":91989,"vw":4.469579},{"c":4.465,"h":4.475,"l":4.46,"n":677,"o":4.475,"t":"2026-09-22T18:30:00Z","v":66851,"vw":4.465701},{"c":4.49,"h":4.49,"l":4.465,"n":714,"o":4.465,"t":"2026-09-22T18:45:00Z","v":82265,"vw":4.474816},{"c":4.525,"h":4.53,"l":4.4801,"n":709,"o":4.485,"t":"2026-09-22T19:00:00Z","v":121565,"vw":4.507834},{"c":4.545,"h":4.55,"l":4.52,"n":882,"o":4.53,"t":"2026-09-22T19:15:00Z","v":138713,"vw":4.535309},{"c":4.525,"h":4.57,"l":4.52,"n":1336,"o":4.545,"t":"2026-09-22T19:30:00Z","v":287328,"vw":4.545607},{"c":4.49,"h":4.535,"l":4.49,"n":2831,"o":4.525,"t":"2026-09-22T19:45:00Z","v":516731,"vw":4.512734},{"c":4.44,"h":4.51,"l":4.44,"n":9,"o":4.51,"t":"2026-09-22T20:00:00Z","v":159375,"vw":4.509947},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-09-22T21:00:00Z","v":100,"vw":4.51},{"c":4.5099,"h":4.5099,"l":4.5099,"n":2,"o":4.5099,"t":"2026-09-22T22:30:00Z","v":150,"vw":4.5099},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-22T23:15:00Z","v":1500,"vw":4.48},{"c":4.47,"h":4.47,"l":4.47,"n":18,"o":4.47,"t":"2026-09-22T23:45:00Z","v":200,"vw":4.47},{"c":4.4039,"h":4.44,"l":4.4039,"n":26,"o":4.44,"t":"2026-09-23T11:00:00Z","v":410,"vw":4.42109},{"c":4.37,"h":4.42,"l":4.32,"n":246,"o":4.42,"t":"2026-09-23T13:30:00Z","v":56054,"vw":4.368366},{"c":4.385,"h":4.4,"l":4.36,"n":425,"o":4.385,"t":"2026-09-23T13:45:00Z","v":91801,"vw":4.384453},{"c":4.35,"h":4.395,"l":4.31,"n":592,"o":4.39,"t":"2026-09-23T14:00:00Z","v":131774,"vw":4.370465},{"c":4.37,"h":4.38,"l":4.345,"n":360,"o":4.35,"t":"2026-09-23T14:15:00Z","v":65142,"vw":4.366001},{"c":4.365,"h":4.39,"l":4.36,"n":390,"o":4.365,"t":"2026-09-23T14:30:00Z","v":48860,"vw":4.370767},{"c":4.345,"h":4.365,"l":4.3426,"n":389,"o":4.365,"t":"2026-09-23T14:45:00Z","v":49226,"vw":4.3523},{"c":4.34,"h":4.35,"l":4.31,"n":491,"o":4.3432,"t":"2026-09-23T15:00:00Z","v":53792,"vw":4.329116},{"c":4.39,"h":4.39,"l":4.335,"n":548,"o":4.335,"t":"2026-09-23T15:15:00Z","v":106773,"vw":4.365967},{"c":4.42,"h":4.42,"l":4.375,"n":497,"o":4.38,"t":"2026-09-23T15:30:00Z","v":92063,"vw":4.394272},{"c":4.4393,"h":4.44,"l":4.42,"n":552,"o":4.42,"t":"2026-09-23T15:45:00Z","v":132660,"vw":4.428442},{"c":4.43,"h":4.44,"l":4.43,"n":223,"o":4.4393,"t":"2026-09-23T16:00:00Z","v":26576,"vw":4.436944},{"c":4.445,"h":4.45,"l":4.43,"n":547,"o":4.435,"t":"2026-09-23T16:15:00Z","v":98994,"vw":4.441955},{"c":4.45,"h":4.45,"l":4.44,"n":244,"o":4.45,"t":"2026-09-23T16:30:00Z","v":28748,"vw":4.44464},{"c":4.405,"h":4.45,"l":4.405,"n":623,"o":4.445,"t":"2026-09-23T16:45:00Z","v":97450,"vw":4.427554},{"c":4.395,"h":4.4093,"l":4.39,"n":350,"o":4.405,"t":"2026-09-23T17:00:00Z","v":39777,"vw":4.395786},{"c":4.4199,"h":4.425,"l":4.395,"n":405,"o":4.395,"t":"2026-09-23T17:15:00Z","v":90797,"vw":4.412301},{"c":4.4193,"h":4.42,"l":4.395,"n":440,"o":4.4174,"t":"2026-09-23T17:30:00Z","v":85341,"vw":4.408496},{"c":4.425,"h":4.425,"l":4.4111,"n":233,"o":4.415,"t":"2026-09-23T17:45:00Z","v":34361,"vw":4.419843},{"c":4.425,"h":4.43,"l":4.42,"n":266,"o":4.425,"t":"2026-09-23T18:00:00Z","v":26416,"vw":4.425193},{"c":4.4293,"h":4.44,"l":4.42,"n":338,"o":4.43,"t":"2026-09-23T18:15:00Z","v":78849,"vw":4.430659},{"c":4.43,"h":4.43,"l":4.4226,"n":216,"o":4.425,"t":"2026-09-23T18:30:00Z","v":27563,"vw":4.426683},{"c":4.44,"h":4.455,"l":4.42,"n":672,"o":4.425,"t":"2026-09-23T18:45:00Z","v":195040,"vw":4.444521},{"c":4.455,"h":4.46,"l":4.4326,"n":623,"o":4.4326,"t":"2026-09-23T19:00:00Z","v":173485,"vw":4.449023},{"c":4.455,"h":4.46,"l":4.45,"n":296,"o":4.455,"t":"2026-09-23T19:15:00Z","v":34966,"vw":4.453726},{"c":4.435,"h":4.46,"l":4.43,"n":717,"o":4.46,"t":"2026-09-23T19:30:00Z","v":127065,"vw":4.443374},{"c":4.42,"h":4.445,"l":4.4,"n":2229,"o":4.435,"t":"2026-09-23T19:45:00Z","v":523985,"vw":4.423102},{"c":4.42,"h":4.42,"l":4.42,"n":8,"o":4.42,"t":"2026-09-23T20:00:00Z","v":256753,"vw":4.42},{"c":4.4599,"h":4.4599,"l":4.4599,"n":1,"o":4.4599,"t":"2026-09-23T20:30:00Z","v":200,"vw":4.4599},{"c":4.3701,"h":4.3701,"l":4.3701,"n":1,"o":4.3701,"t":"2026-09-23T21:00:00Z","v":150,"vw":4.3701},{"c":4.4599,"h":4.4599,"l":4.4599,"n":1,"o":4.4599,"t":"2026-09-23T21:30:00Z","v":100,"vw":4.4599},{"c":4.4544,"h":4.4544,"l":4.4544,"n":1,"o":4.4544,"t":"2026-09-23T21:45:00Z","v":100,"vw":4.4544},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-24T12:15:00Z","v":681,"vw":4.4},{"c":4.35,"h":4.39,"l":4.35,"n":259,"o":4.36,"t":"2026-09-24T13:30:00Z","v":52452,"vw":4.372108},{"c":4.305,"h":4.35,"l":4.3,"n":354,"o":4.35,"t":"2026-09-24T13:45:00Z","v":40404,"vw":4.322852},{"c":4.305,"h":4.32,"l":4.28,"n":647,"o":4.305,"t":"2026-09-24T14:00:00Z","v":116841,"vw":4.30191},{"c":4.275,"h":4.32,"l":4.25,"n":507,"o":4.31,"t":"2026-09-24T14:15:00Z","v":77753,"vw":4.280661},{"c":4.26,"h":4.29,"l":4.26,"n":433,"o":4.275,"t":"2026-09-24T14:30:00Z","v":39356,"vw":4.278012},{"c":4.235,"h":4.27,"l":4.23,"n":595,"o":4.26,"t":"2026-09-24T14:45:00Z","v":98819,"vw":4.243159},{"c":4.2293,"h":4.24,"l":4.225,"n":568,"o":4.235,"t":"2026-09-24T15:00:00Z","v":63169,"vw":4.232938},{"c":4.215,"h":4.235,"l":4.21,"n":544,"o":4.23,"t":"2026-09-24T15:15:00Z","v":79082,"vw":4.224823},{"c":4.225,"h":4.225,"l":4.21,"n":581,"o":4.22,"t":"2026-09-24T15:30:00Z","v":49012,"vw":4.21862},{"c":4.245,"h":4.25,"l":4.2201,"n":605,"o":4.225,"t":"2026-09-24T15:45:00Z","v":61243,"vw":4.23588},{"c":4.265,"h":4.265,"l":4.24,"n":529,"o":4.241,"t":"2026-09-24T16:00:00Z","v":58235,"vw":4.252701},{"c":4.285,"h":4.3093,"l":4.265,"n":746,"o":4.265,"t":"2026-09-24T16:15:00Z","v":127325,"vw":4.28823},{"c":4.275,"h":4.29,"l":4.265,"n":486,"o":4.28,"t":"2026-09-24T16:30:00Z","v":67432,"vw":4.276213},{"c":4.275,"h":4.275,"l":4.26,"n":330,"o":4.275,"t":"2026-09-24T16:45:00Z","v":52930,"vw":4.271643},{"c":4.2693,"h":4.275,"l":4.255,"n":292,"o":4.27,"t":"2026-09-24T17:00:00Z","v":39816,"vw":4.265886},{"c":4.265,"h":4.27,"l":4.26,"n":258,"o":4.265,"t":"2026-09-24T17:15:00Z","v":31084,"vw":4.262332},{"c":4.265,"h":4.27,"l":4.2409,"n":480,"o":4.265,"t":"2026-09-24T17:30:00Z","v":87444,"vw":4.259849},{"c":4.275,"h":4.285,"l":4.255,"n":402,"o":4.26,"t":"2026-09-24T17:45:00Z","v":60198,"vw":4.27411},{"c":4.265,"h":4.275,"l":4.255,"n":416,"o":4.275,"t":"2026-09-24T18:00:00Z","v":50229,"vw":4.263561},{"c":4.27,"h":4.29,"l":4.26,"n":476,"o":4.265,"t":"2026-09-24T18:15:00Z","v":53583,"vw":4.272206},{"c":4.27,"h":4.28,"l":4.261,"n":681,"o":4.275,"t":"2026-09-24T18:30:00Z","v":66952,"vw":4.27093},{"c":4.25,"h":4.2726,"l":4.25,"n":596,"o":4.27,"t":"2026-09-24T18:45:00Z","v":65787,"vw":4.265424},{"c":4.255,"h":4.26,"l":4.25,"n":432,"o":4.255,"t":"2026-09-24T19:00:00Z","v":37788,"vw":4.254699},{"c":4.25,"h":4.26,"l":4.25,"n":609,"o":4.255,"t":"2026-09-24T19:15:00Z","v":69736,"vw":4.254604},{"c":4.255,"h":4.26,"l":4.25,"n":663,"o":4.255,"t":"2026-09-24T19:30:00Z","v":73348,"vw":4.253956},{"c":4.245,"h":4.26,"l":4.205,"n":2071,"o":4.255,"t":"2026-09-24T19:45:00Z","v":409861,"vw":4.233905},{"c":4.2499,"h":4.25,"l":4.2499,"n":11,"o":4.25,"t":"2026-09-24T20:00:00Z","v":192459,"vw":4.249999},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-24T20:15:00Z","v":549,"vw":4.23},{"c":4.25,"h":4.25,"l":4.24,"n":3,"o":4.24,"t":"2026-09-24T21:00:00Z","v":400,"vw":4.242513},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-09-24T21:15:00Z","v":100,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-09-24T23:15:00Z","v":500,"vw":4.24},{"c":4.25,"h":4.29,"l":4.25,"n":6,"o":4.29,"t":"2026-09-25T08:00:00Z","v":1499,"vw":4.271272},{"c":4.22,"h":4.225,"l":4.22,"n":13,"o":4.225,"t":"2026-09-25T11:00:00Z","v":1163,"vw":4.220652},{"c":4.2212,"h":4.2212,"l":4.2212,"n":1,"o":4.2212,"t":"2026-09-25T11:15:00Z","v":100,"vw":4.2212},{"c":4.22,"h":4.25,"l":4.215,"n":221,"o":4.25,"t":"2026-09-25T13:30:00Z","v":42733,"vw":4.229814},{"c":4.17,"h":4.205,"l":4.17,"n":382,"o":4.205,"t":"2026-09-25T13:45:00Z","v":202279,"vw":4.189736},{"c":4.172,"h":4.18,"l":4.15,"n":284,"o":4.175,"t":"2026-09-25T14:00:00Z","v":39006,"vw":4.160498},{"c":4.195,"h":4.21,"l":4.165,"n":383,"o":4.17,"t":"2026-09-25T14:15:00Z","v":38381,"vw":4.193011},{"c":4.195,"h":4.21,"l":4.19,"n":283,"o":4.195,"t":"2026-09-25T14:30:00Z","v":44201,"vw":4.194787},{"c":4.185,"h":4.205,"l":4.175,"n":466,"o":4.195,"t":"2026-09-25T14:45:00Z","v":67673,"vw":4.187891},{"c":4.195,"h":4.2,"l":4.18,"n":274,"o":4.185,"t":"2026-09-25T15:00:00Z","v":40635,"vw":4.190486},{"c":4.205,"h":4.21,"l":4.19,"n":342,"o":4.1999,"t":"2026-09-25T15:15:00Z","v":39930,"vw":4.198115},{"c":4.19,"h":4.215,"l":4.19,"n":317,"o":4.21,"t":"2026-09-25T15:30:00Z","v":26081,"vw":4.201799},{"c":4.21,"h":4.21,"l":4.175,"n":397,"o":4.19,"t":"2026-09-25T15:45:00Z","v":54405,"vw":4.187276},{"c":4.195,"h":4.22,"l":4.19,"n":596,"o":4.2,"t":"2026-09-25T16:00:00Z","v":70519,"vw":4.20745},{"c":4.215,"h":4.22,"l":4.195,"n":386,"o":4.195,"t":"2026-09-25T16:15:00Z","v":42693,"vw":4.206067},{"c":4.18,"h":4.21,"l":4.18,"n":437,"o":4.21,"t":"2026-09-25T16:30:00Z","v":80094,"vw":4.186978},{"c":4.175,"h":4.185,"l":4.17,"n":305,"o":4.185,"t":"2026-09-25T16:45:00Z","v":22552,"vw":4.175395},{"c":4.175,"h":4.18,"l":4.17,"n":344,"o":4.18,"t":"2026-09-25T17:00:00Z","v":20641,"vw":4.174639},{"c":4.16,"h":4.18,"l":4.16,"n":298,"o":4.175,"t":"2026-09-25T17:15:00Z","v":28391,"vw":4.166249},{"c":4.18,"h":4.18,"l":4.16,"n":313,"o":4.17,"t":"2026-09-25T17:30:00Z","v":43481,"vw":4.169093},{"c":4.18,"h":4.18,"l":4.17,"n":329,"o":4.175,"t":"2026-09-25T17:45:00Z","v":24889,"vw":4.17607},{"c":4.155,"h":4.185,"l":4.155,"n":464,"o":4.18,"t":"2026-09-25T18:00:00Z","v":59715,"vw":4.172645},{"c":4.14,"h":4.16,"l":4.14,"n":454,"o":4.16,"t":"2026-09-25T18:15:00Z","v":93726,"vw":4.151286},{"c":4.16,"h":4.16,"l":4.135,"n":387,"o":4.145,"t":"2026-09-25T18:30:00Z","v":69265,"vw":4.145959},{"c":4.16,"h":4.16,"l":4.15,"n":352,"o":4.16,"t":"2026-09-25T18:45:00Z","v":35065,"vw":4.157433},{"c":4.165,"h":4.17,"l":4.15,"n":442,"o":4.155,"t":"2026-09-25T19:00:00Z","v":42615,"vw":4.159765},{"c":4.17,"h":4.17,"l":4.16,"n":430,"o":4.165,"t":"2026-09-25T19:15:00Z","v":47547,"vw":4.165174},{"c":4.14,"h":4.17,"l":4.14,"n":507,"o":4.17,"t":"2026-09-25T19:30:00Z","v":79806,"vw":4.150406},{"c":4.135,"h":4.1599,"l":4.12,"n":1550,"o":4.145,"t":"2026-09-25T19:45:00Z","v":319993,"vw":4.140647},{"c":4.14,"h":4.14,"l":4.14,"n":13,"o":4.14,"t":"2026-09-25T20:00:00Z","v":164858,"vw":4.14},{"c":4.1215,"h":4.1215,"l":4.1215,"n":3,"o":4.1215,"t":"2026-09-25T20:15:00Z","v":251,"vw":4.1215},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-25T21:15:00Z","v":200,"vw":4.15},{"c":4.1,"h":4.16,"l":4.08,"n":14,"o":4.08,"t":"2026-09-28T08:00:00Z","v":763,"vw":4.100632},{"c":4.065,"h":4.065,"l":4.065,"n":1,"o":4.065,"t":"2026-09-28T08:15:00Z","v":100,"vw":4.065},{"c":4.08,"h":4.09,"l":4.06,"n":17,"o":4.09,"t":"2026-09-28T11:00:00Z","v":3973,"vw":4.078951},{"c":4.095,"h":4.095,"l":4.095,"n":1,"o":4.095,"t":"2026-09-28T11:15:00Z","v":138,"vw":4.095},{"c":4.0601,"h":4.0601,"l":4.0601,"n":1,"o":4.0601,"t":"2026-09-28T11:30:00Z","v":1000,"vw":4.0601},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-09-28T12:30:00Z","v":2048,"vw":4.09},{"c":4.105,"h":4.105,"l":4.06,"n":6,"o":4.06,"t":"2026-09-28T13:00:00Z","v":8130,"vw":4.060698},{"c":4.065,"h":4.115,"l":4.05,"n":586,"o":4.1,"t":"2026-09-28T13:30:00Z","v":103016,"vw":4.0833},{"c":4.12,"h":4.125,"l":4.07,"n":379,"o":4.07,"t":"2026-09-28T13:45:00Z","v":39800,"vw":4.096054},{"c":4.115,"h":4.13,"l":4.11,"n":449,"o":4.115,"t":"2026-09-28T14:00:00Z","v":58948,"vw":4.118138},{"c":4.125,"h":4.13,"l":4.095,"n":647,"o":4.115,"t":"2026-09-28T14:15:00Z","v":133013,"vw":4.107971},{"c":4.085,"h":4.125,"l":4.08,"n":482,"o":4.125,"t":"2026-09-28T14:30:00Z","v":59640,"vw":4.098874},{"c":4.085,"h":4.09,"l":4.06,"n":482,"o":4.085,"t":"2026-09-28T14:45:00Z","v":104009,"vw":4.077408},{"c":4.055,"h":4.0899,"l":4.055,"n":340,"o":4.085,"t":"2026-09-28T15:00:00Z","v":56860,"vw":4.065264},{"c":4.0568,"h":4.065,"l":4.05,"n":358,"o":4.055,"t":"2026-09-28T15:15:00Z","v":56372,"vw":4.058846},{"c":4.045,"h":4.06,"l":4.035,"n":341,"o":4.0568,"t":"2026-09-28T15:30:00Z","v":66565,"vw":4.044952},{"c":4.055,"h":4.055,"l":4.04,"n":341,"o":4.045,"t":"2026-09-28T15:45:00Z","v":45863,"vw":4.048217},{"c":4.035,"h":4.06,"l":4.035,"n":289,"o":4.055,"t":"2026-09-28T16:00:00Z","v":35509,"vw":4.048082},{"c":4.0802,"h":4.085,"l":4.035,"n":548,"o":4.035,"t":"2026-09-28T16:15:00Z","v":115324,"vw":4.062218},{"c":4.055,"h":4.085,"l":4.0529,"n":348,"o":4.085,"t":"2026-09-28T16:30:00Z","v":46734,"vw":4.070787},{"c":4.055,"h":4.06,"l":4.045,"n":430,"o":4.055,"t":"2026-09-28T16:45:00Z","v":65830,"vw":4.052881},{"c":4.0703,"h":4.085,"l":4.05,"n":393,"o":4.05,"t":"2026-09-28T17:00:00Z","v":54792,"vw":4.06728},{"c":4.065,"h":4.075,"l":4.06,"n":245,"o":4.075,"t":"2026-09-28T17:15:00Z","v":29843,"vw":4.067182},{"c":4.065,"h":4.07,"l":4.055,"n":290,"o":4.065,"t":"2026-09-28T17:30:00Z","v":35290,"vw":4.0614},{"c":4.06,"h":4.07,"l":4.055,"n":418,"o":4.065,"t":"2026-09-28T17:45:00Z","v":99444,"vw":4.060875},{"c":4.065,"h":4.075,"l":4.06,"n":293,"o":4.065,"t":"2026-09-28T18:00:00Z","v":43393,"vw":4.067711},{"c":4.055,"h":4.065,"l":4.045,"n":430,"o":4.065,"t":"2026-09-28T18:15:00Z","v":86667,"vw":4.054365},{"c":4.055,"h":4.06,"l":4.05,"n":204,"o":4.055,"t":"2026-09-28T18:30:00Z","v":25681,"vw":4.058306},{"c":4.065,"h":4.065,"l":4.05,"n":352,"o":4.05,"t":"2026-09-28T18:45:00Z","v":55994,"vw":4.057547},{"c":4.045,"h":4.06,"l":4.04,"n":474,"o":4.06,"t":"2026-09-28T19:00:00Z","v":60105,"vw":4.052815},{"c":4.045,"h":4.0593,"l":4.04,"n":461,"o":4.045,"t":"2026-09-28T19:15:00Z","v":68755,"vw":4.049511},{"c":4.03,"h":4.045,"l":4.02,"n":730,"o":4.045,"t":"2026-09-28T19:30:00Z","v":88237,"vw":4.033165},{"c":3.995,"h":4.035,"l":3.985,"n":2279,"o":4.03,"t":"2026-09-28T19:45:00Z","v":494759,"vw":4.008601},{"c":4,"h":4,"l":4,"n":8,"o":4,"t":"2026-09-28T20:00:00Z","v":128974,"vw":4},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-09-28T21:00:00Z","v":265,"vw":4.02},{"c":3.98,"h":4.1,"l":3.96,"n":14,"o":4.1,"t":"2026-09-29T08:00:00Z","v":1293,"vw":4.032329},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-09-29T08:45:00Z","v":900,"vw":3.96},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-29T09:45:00Z","v":528,"vw":4.03},{"c":4.09,"h":4.09,"l":4.03,"n":14,"o":4.06,"t":"2026-09-29T12:15:00Z","v":1730,"vw":4.055806},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-29T12:30:00Z","v":500,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-09-29T12:45:00Z","v":520,"vw":4.04},{"c":4.0381,"h":4.0381,"l":4.0381,"n":1,"o":4.0381,"t":"2026-09-29T13:00:00Z","v":300,"vw":4.0381},{"c":4.04,"h":4.04,"l":4.02,"n":13,"o":4.0396,"t":"2026-09-29T13:15:00Z","v":3054,"vw":4.032126},{"c":4.08,"h":4.095,"l":4.01,"n":632,"o":4.05,"t":"2026-09-29T13:30:00Z","v":62079,"vw":4.048026},{"c":4.06,"h":4.095,"l":4.06,"n":507,"o":4.08,"t":"2026-09-29T13:45:00Z","v":42698,"vw":4.078027},{"c":4.0901,"h":4.1,"l":4.055,"n":524,"o":4.06,"t":"2026-09-29T14:00:00Z","v":51267,"vw":4.069938},{"c":4.125,"h":4.145,"l":4.085,"n":524,"o":4.1,"t":"2026-09-29T14:15:00Z","v":58828,"vw":4.123407},{"c":4.135,"h":4.135,"l":4.11,"n":463,"o":4.12,"t":"2026-09-29T14:30:00Z","v":50790,"vw":4.123832},{"c":4.12,"h":4.135,"l":4.11,"n":444,"o":4.13,"t":"2026-09-29T14:45:00Z","v":57979,"vw":4.125504},{"c":4.12,"h":4.13,"l":4.115,"n":572,"o":4.13,"t":"2026-09-29T15:00:00Z","v":77142,"vw":4.121091},{"c":4.105,"h":4.135,"l":4.095,"n":825,"o":4.125,"t":"2026-09-29T15:15:00Z","v":149176,"vw":4.116245},{"c":4.125,"h":4.13,"l":4.11,"n":531,"o":4.11,"t":"2026-09-29T15:30:00Z","v":52671,"vw":4.119175},{"c":4.14,"h":4.15,"l":4.125,"n":618,"o":4.125,"t":"2026-09-29T15:45:00Z","v":98014,"vw":4.136975},{"c":4.095,"h":4.14,"l":4.085,"n":1091,"o":4.14,"t":"2026-09-29T16:00:00Z","v":668290,"vw":4.104756},{"c":4.095,"h":4.1,"l":4.08,"n":393,"o":4.095,"t":"2026-09-29T16:15:00Z","v":79481,"vw":4.091473},{"c":4.095,"h":4.1,"l":4.09,"n":338,"o":4.1,"t":"2026-09-29T16:30:00Z","v":36610,"vw":4.094176},{"c":4.115,"h":4.12,"l":4.095,"n":494,"o":4.095,"t":"2026-09-29T16:45:00Z","v":70145,"vw":4.106578},{"c":4.105,"h":4.12,"l":4.1,"n":450,"o":4.12,"t":"2026-09-29T17:00:00Z","v":72512,"vw":4.106043},{"c":4.075,"h":4.11,"l":4.072,"n":612,"o":4.105,"t":"2026-09-29T17:15:00Z","v":120949,"vw":4.096034},{"c":4.055,"h":4.08,"l":4.055,"n":499,"o":4.075,"t":"2026-09-29T17:30:00Z","v":67521,"vw":4.071498},{"c":4.07,"h":4.07,"l":4.055,"n":471,"o":4.055,"t":"2026-09-29T17:45:00Z","v":62655,"vw":4.061536},{"c":4.075,"h":4.105,"l":4.065,"n":829,"o":4.07,"t":"2026-09-29T18:00:00Z","v":146991,"vw":4.088727},{"c":4.085,"h":4.085,"l":4.0727,"n":466,"o":4.08,"t":"2026-09-29T18:15:00Z","v":51681,"vw":4.080413},{"c":4.085,"h":4.095,"l":4.08,"n":596,"o":4.085,"t":"2026-09-29T18:30:00Z","v":101423,"vw":4.085813},{"c":4.085,"h":4.09,"l":4.08,"n":415,"o":4.085,"t":"2026-09-29T18:45:00Z","v":34542,"vw":4.085523},{"c":4.065,"h":4.09,"l":4.06,"n":743,"o":4.085,"t":"2026-09-29T19:00:00Z","v":92219,"vw":4.077173},{"c":4.075,"h":4.08,"l":4.065,"n":427,"o":4.065,"t":"2026-09-29T19:15:00Z","v":81700,"vw":4.075153},{"c":4.075,"h":4.095,"l":4.07,"n":1084,"o":4.075,"t":"2026-09-29T19:30:00Z","v":182239,"vw":4.083848},{"c":4.075,"h":4.11,"l":4.07,"n":2403,"o":4.075,"t":"2026-09-29T19:45:00Z","v":447209,"vw":4.087254},{"c":4.08,"h":4.08,"l":4.08,"n":13,"o":4.08,"t":"2026-09-29T20:00:00Z","v":234553,"vw":4.08},{"c":4.0101,"h":4.0101,"l":4.0101,"n":1,"o":4.0101,"t":"2026-09-29T20:15:00Z","v":100,"vw":4.0101},{"c":4.0866,"h":4.0866,"l":4.0866,"n":1,"o":4.0866,"t":"2026-09-29T21:30:00Z","v":600,"vw":4.0866},{"c":4.05,"h":4.07,"l":4.05,"n":27,"o":4.07,"t":"2026-09-30T09:15:00Z","v":5667,"vw":4.054773},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-30T11:45:00Z","v":250,"vw":4.09},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-09-30T12:15:00Z","v":2001,"vw":4.07},{"c":4.12,"h":4.12,"l":4.09,"n":10,"o":4.09,"t":"2026-09-30T12:30:00Z","v":597,"vw":4.108024},{"c":4.0201,"h":4.11,"l":4.0201,"n":5,"o":4.11,"t":"2026-09-30T12:45:00Z","v":746,"vw":4.063479},{"c":4.03,"h":4.12,"l":4.03,"n":14,"o":4.1173,"t":"2026-09-30T13:15:00Z","v":806,"vw":4.066385},{"c":4.065,"h":4.1145,"l":4.03,"n":434,"o":4.08,"t":"2026-09-30T13:30:00Z","v":134103,"vw":4.076259},{"c":4.185,"h":4.19,"l":4.06,"n":631,"o":4.06,"t":"2026-09-30T13:45:00Z","v":62666,"vw":4.134832},{"c":4.245,"h":4.25,"l":4.18,"n":712,"o":4.19,"t":"2026-09-30T14:00:00Z","v":84920,"vw":4.216031},{"c":4.235,"h":4.27,"l":4.23,"n":662,"o":4.24,"t":"2026-09-30T14:15:00Z","v":73794,"vw":4.247691},{"c":4.23,"h":4.25,"l":4.215,"n":733,"o":4.235,"t":"2026-09-30T14:30:00Z","v":63076,"vw":4.237229},{"c":4.2,"h":4.225,"l":4.2,"n":706,"o":4.225,"t":"2026-09-30T14:45:00Z","v":62444,"vw":4.214575},{"c":4.205,"h":4.22,"l":4.19,"n":553,"o":4.195,"t":"2026-09-30T15:00:00Z","v":64381,"vw":4.20353},{"c":4.2,"h":4.2172,"l":4.19,"n":387,"o":4.205,"t":"2026-09-30T15:15:00Z","v":30845,"vw":4.202695},{"c":4.19,"h":4.22,"l":4.185,"n":645,"o":4.195,"t":"2026-09-30T15:30:00Z","v":78176,"vw":4.20053},{"c":4.155,"h":4.195,"l":4.15,"n":502,"o":4.19,"t":"2026-09-30T15:45:00Z","v":57947,"vw":4.171066},{"c":4.15,"h":4.18,"l":4.14,"n":547,"o":4.16,"t":"2026-09-30T16:00:00Z","v":58975,"vw":4.159096},{"c":4.16,"h":4.16,"l":4.14,"n":339,"o":4.15,"t":"2026-09-30T16:15:00Z","v":27307,"vw":4.15028},{"c":4.175,"h":4.175,"l":4.1508,"n":444,"o":4.16,"t":"2026-09-30T16:30:00Z","v":81855,"vw":4.165438},{"c":4.165,"h":4.18,"l":4.165,"n":463,"o":4.17,"t":"2026-09-30T16:45:00Z","v":46403,"vw":4.173786},{"c":4.14,"h":4.165,"l":4.14,"n":425,"o":4.16,"t":"2026-09-30T17:00:00Z","v":39556,"vw":4.154751},{"c":4.135,"h":4.145,"l":4.13,"n":278,"o":4.145,"t":"2026-09-30T17:15:00Z","v":22213,"vw":4.135487},{"c":4.11,"h":4.135,"l":4.1,"n":415,"o":4.135,"t":"2026-09-30T17:30:00Z","v":69679,"vw":4.119502},{"c":4.13,"h":4.135,"l":4.1,"n":546,"o":4.1,"t":"2026-09-30T17:45:00Z","v":70318,"vw":4.116298},{"c":4.13,"h":4.135,"l":4.12,"n":401,"o":4.13,"t":"2026-09-30T18:00:00Z","v":69594,"vw":4.126268},{"c":4.13,"h":4.13,"l":4.11,"n":442,"o":4.125,"t":"2026-09-30T18:15:00Z","v":49368,"vw":4.120395},{"c":4.125,"h":4.13,"l":4.12,"n":358,"o":4.125,"t":"2026-09-30T18:30:00Z","v":30323,"vw":4.125323},{"c":4.14,"h":4.14,"l":4.115,"n":401,"o":4.125,"t":"2026-09-30T18:45:00Z","v":55864,"vw":4.122273},{"c":4.075,"h":4.14,"l":4.07,"n":641,"o":4.14,"t":"2026-09-30T19:00:00Z","v":153383,"vw":4.107712},{"c":4.04,"h":4.085,"l":4.04,"n":672,"o":4.075,"t":"2026-09-30T19:15:00Z","v":168897,"vw":4.065097},{"c":4.055,"h":4.06,"l":4.04,"n":1253,"o":4.045,"t":"2026-09-30T19:30:00Z","v":339493,"vw":4.05074},{"c":4.05,"h":4.09,"l":4.04,"n":2791,"o":4.055,"t":"2026-09-30T19:45:00Z","v":799700,"vw":4.06581},{"c":4.04,"h":4.04,"l":4.04,"n":9,"o":4.04,"t":"2026-09-30T20:00:00Z","v":627792,"vw":4.04},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-30T20:30:00Z","v":1040,"vw":4.05},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-09-30T22:15:00Z","v":121,"vw":4.1},{"c":4.07,"h":4.2,"l":4.05,"n":14,"o":4.05,"t":"2026-10-01T08:00:00Z","v":828,"vw":4.081866},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-01T11:45:00Z","v":3000,"vw":4.14},{"c":4.015,"h":4.081,"l":4.01,"n":576,"o":4.04,"t":"2026-10-01T13:30:00Z","v":64442,"vw":4.046373},{"c":4.04,"h":4.045,"l":3.995,"n":425,"o":4.02,"t":"2026-10-01T13:45:00Z","v":48103,"vw":4.018522},{"c":4.045,"h":4.045,"l":4.005,"n":420,"o":4.04,"t":"2026-10-01T14:00:00Z","v":48827,"vw":4.026333},{"c":4.045,"h":4.045,"l":4.02,"n":384,"o":4.045,"t":"2026-10-01T14:15:00Z","v":32821,"vw":4.036715},{"c":4.03,"h":4.065,"l":4.02,"n":472,"o":4.045,"t":"2026-10-01T14:30:00Z","v":46960,"vw":4.047056},{"c":3.9493,"h":4.025,"l":3.94,"n":877,"o":4.02,"t":"2026-10-01T14:45:00Z","v":208066,"vw":3.981349},{"c":3.9328,"h":3.96,"l":3.93,"n":494,"o":3.95,"t":"2026-10-01T15:00:00Z","v":101787,"vw":3.947157},{"c":3.935,"h":3.95,"l":3.925,"n":793,"o":3.935,"t":"2026-10-01T15:15:00Z","v":122892,"vw":3.936341},{"c":3.935,"h":3.94,"l":3.91,"n":510,"o":3.935,"t":"2026-10-01T15:30:00Z","v":57813,"vw":3.926937},{"c":3.966,"h":3.98,"l":3.93,"n":664,"o":3.935,"t":"2026-10-01T15:45:00Z","v":95700,"vw":3.953348},{"c":3.915,"h":3.97,"l":3.9,"n":703,"o":3.965,"t":"2026-10-01T16:00:00Z","v":166315,"vw":3.928954},{"c":3.935,"h":3.94,"l":3.912,"n":490,"o":3.92,"t":"2026-10-01T16:15:00Z","v":73254,"vw":3.925658},{"c":3.935,"h":3.945,"l":3.93,"n":485,"o":3.935,"t":"2026-10-01T16:30:00Z","v":64807,"vw":3.935894},{"c":3.925,"h":3.95,"l":3.925,"n":394,"o":3.93,"t":"2026-10-01T16:45:00Z","v":46211,"vw":3.935138},{"c":3.935,"h":3.95,"l":3.925,"n":395,"o":3.93,"t":"2026-10-01T17:00:00Z","v":42646,"vw":3.937984},{"c":3.955,"h":3.965,"l":3.935,"n":527,"o":3.935,"t":"2026-10-01T17:15:00Z","v":67239,"vw":3.95198},{"c":3.945,"h":3.975,"l":3.94,"n":568,"o":3.96,"t":"2026-10-01T17:30:00Z","v":81747,"vw":3.960139},{"c":3.925,"h":3.95,"l":3.925,"n":568,"o":3.945,"t":"2026-10-01T17:45:00Z","v":64093,"vw":3.934893},{"c":3.91,"h":3.93,"l":3.91,"n":443,"o":3.925,"t":"2026-10-01T18:00:00Z","v":41274,"vw":3.91777},{"c":3.905,"h":3.925,"l":3.9,"n":592,"o":3.915,"t":"2026-10-01T18:15:00Z","v":68914,"vw":3.914672},{"c":3.885,"h":3.905,"l":3.87,"n":771,"o":3.905,"t":"2026-10-01T18:30:00Z","v":153761,"vw":3.885922},{"c":3.905,"h":3.92,"l":3.8807,"n":711,"o":3.885,"t":"2026-10-01T18:45:00Z","v":95678,"vw":3.902041},{"c":3.905,"h":3.91,"l":3.89,"n":752,"o":3.91,"t":"2026-10-01T19:00:00Z","v":106420,"vw":3.901782},{"c":3.9,"h":3.92,"l":3.9,"n":848,"o":3.905,"t":"2026-10-01T19:15:00Z","v":135654,"vw":3.910044},{"c":3.885,"h":3.91,"l":3.87,"n":1000,"o":3.9,"t":"2026-10-01T19:30:00Z","v":191845,"vw":3.887129},{"c":3.875,"h":3.89,"l":3.86,"n":1922,"o":3.88,"t":"2026-10-01T19:45:00Z","v":511680,"vw":3.876964},{"c":3.88,"h":3.9,"l":3.88,"n":16,"o":3.88,"t":"2026-10-01T20:00:00Z","v":226186,"vw":3.880212},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-01T21:00:00Z","v":1225,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":25,"o":3.88,"t":"2026-10-01T21:45:00Z","v":228,"vw":3.88},{"c":3.884,"h":3.884,"l":3.884,"n":1,"o":3.884,"t":"2026-10-01T22:00:00Z","v":197,"vw":3.884},{"c":3.88,"h":3.9,"l":3.83,"n":10,"o":3.9,"t":"2026-10-02T08:00:00Z","v":3521,"vw":3.869983},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-10-02T08:30:00Z","v":1636,"vw":3.93},{"c":4.055,"h":4.055,"l":4.055,"n":1,"o":4.055,"t":"2026-10-02T08:45:00Z","v":500,"vw":4.055},{"c":3.9,"h":3.9,"l":3.9,"n":11,"o":3.9,"t":"2026-10-02T11:00:00Z","v":2252,"vw":3.9},{"c":3.93,"h":3.93,"l":3.91,"n":2,"o":3.91,"t":"2026-10-02T11:45:00Z","v":300,"vw":3.916667},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-02T12:00:00Z","v":200,"vw":3.92},{"c":3.91,"h":3.92,"l":3.91,"n":2,"o":3.92,"t":"2026-10-02T12:15:00Z","v":200,"vw":3.915},{"c":3.8839,"h":3.92,"l":3.8839,"n":10,"o":3.92,"t":"2026-10-02T12:30:00Z","v":3167,"vw":3.896474},{"c":3.935,"h":3.96,"l":3.91,"n":578,"o":3.94,"t":"2026-10-02T13:30:00Z","v":150209,"vw":3.939943},{"c":3.95,"h":3.965,"l":3.9301,"n":353,"o":3.95,"t":"2026-10-02T13:45:00Z","v":64787,"vw":3.94953},{"c":3.99,"h":4,"l":3.945,"n":609,"o":3.945,"t":"2026-10-02T14:00:00Z","v":76714,"vw":3.972025},{"c":3.99,"h":3.99,"l":3.97,"n":366,"o":3.99,"t":"2026-10-02T14:15:00Z","v":35148,"vw":3.98098},{"c":3.975,"h":4.01,"l":3.965,"n":562,"o":3.985,"t":"2026-10-02T14:30:00Z","v":91146,"vw":3.986209},{"c":3.945,"h":3.975,"l":3.9425,"n":480,"o":3.975,"t":"2026-10-02T14:45:00Z","v":85984,"vw":3.955688},{"c":3.925,"h":3.955,"l":3.925,"n":570,"o":3.95,"t":"2026-10-02T15:00:00Z","v":66800,"vw":3.936108},{"c":3.94,"h":3.945,"l":3.92,"n":515,"o":3.93,"t":"2026-10-02T15:15:00Z","v":60383,"vw":3.932168},{"c":3.925,"h":3.945,"l":3.92,"n":387,"o":3.945,"t":"2026-10-02T15:30:00Z","v":40847,"vw":3.927187},{"c":3.925,"h":3.93,"l":3.905,"n":500,"o":3.925,"t":"2026-10-02T15:45:00Z","v":76425,"vw":3.920984},{"c":3.945,"h":3.95,"l":3.93,"n":455,"o":3.93,"t":"2026-10-02T16:00:00Z","v":72260,"vw":3.93683},{"c":3.945,"h":3.95,"l":3.94,"n":326,"o":3.945,"t":"2026-10-02T16:15:00Z","v":34486,"vw":3.944671},{"c":3.95,"h":3.95,"l":3.94,"n":353,"o":3.94,"t":"2026-10-02T16:30:00Z","v":30397,"vw":3.944969},{"c":3.945,"h":3.95,"l":3.94,"n":416,"o":3.95,"t":"2026-10-02T16:45:00Z","v":48160,"vw":3.945919},{"c":3.94,"h":3.97,"l":3.94,"n":509,"o":3.95,"t":"2026-10-02T17:00:00Z","v":87032,"vw":3.956993},{"c":3.946,"h":3.95,"l":3.94,"n":226,"o":3.94,"t":"2026-10-02T17:15:00Z","v":24520,"vw":3.945307},{"c":3.945,"h":3.95,"l":3.94,"n":304,"o":3.95,"t":"2026-10-02T17:30:00Z","v":23005,"vw":3.944588},{"c":3.96,"h":3.96,"l":3.94,"n":472,"o":3.95,"t":"2026-10-02T17:45:00Z","v":67170,"vw":3.948951},{"c":3.955,"h":3.96,"l":3.945,"n":424,"o":3.955,"t":"2026-10-02T18:00:00Z","v":93256,"vw":3.951094},{"c":3.94,"h":3.96,"l":3.94,"n":397,"o":3.955,"t":"2026-10-02T18:15:00Z","v":41781,"vw":3.948355},{"c":3.945,"h":3.95,"l":3.94,"n":339,"o":3.945,"t":"2026-10-02T18:30:00Z","v":43815,"vw":3.943502},{"c":3.955,"h":3.96,"l":3.94,"n":423,"o":3.945,"t":"2026-10-02T18:45:00Z","v":75822,"vw":3.947514},{"c":3.965,"h":3.975,"l":3.945,"n":693,"o":3.955,"t":"2026-10-02T19:00:00Z","v":137759,"vw":3.959452},{"c":3.965,"h":3.9799,"l":3.96,"n":484,"o":3.965,"t":"2026-10-02T19:15:00Z","v":104191,"vw":3.971188},{"c":3.965,"h":3.975,"l":3.95,"n":780,"o":3.965,"t":"2026-10-02T19:30:00Z","v":203263,"vw":3.963948},{"c":3.965,"h":3.975,"l":3.945,"n":1950,"o":3.965,"t":"2026-10-02T19:45:00Z","v":555694,"vw":3.960878},{"c":3.97,"h":3.97,"l":3.97,"n":11,"o":3.97,"t":"2026-10-02T20:00:00Z","v":311277,"vw":3.97},{"c":4.0076,"h":4.0076,"l":4.0076,"n":1,"o":4.0076,"t":"2026-10-02T21:45:00Z","v":100,"vw":4.0076},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-02T22:00:00Z","v":196,"vw":3.96},{"c":3.95,"h":3.99,"l":3.95,"n":8,"o":3.99,"t":"2026-10-05T08:00:00Z","v":342,"vw":3.976667},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-05T08:15:00Z","v":151,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-05T08:30:00Z","v":276,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-05T08:45:00Z","v":200,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-05T11:00:00Z","v":600,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-05T11:15:00Z","v":195,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-05T11:30:00Z","v":100,"vw":3.96},{"c":3.9599,"h":3.96,"l":3.9599,"n":2,"o":3.96,"t":"2026-10-05T12:30:00Z","v":200,"vw":3.95995},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-05T13:00:00Z","v":5000,"vw":3.91},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-05T13:15:00Z","v":655,"vw":3.96},{"c":3.97,"h":4.04,"l":3.96,"n":557,"o":3.99,"t":"2026-10-05T13:30:00Z","v":109793,"vw":3.98706},{"c":3.985,"h":4,"l":3.96,"n":524,"o":3.97,"t":"2026-10-05T13:45:00Z","v":102892,"vw":3.988844},{"c":3.995,"h":4.005,"l":3.97,"n":538,"o":3.98,"t":"2026-10-05T14:00:00Z","v":149296,"vw":3.988135},{"c":3.965,"h":3.99,"l":3.955,"n":412,"o":3.99,"t":"2026-10-05T14:15:00Z","v":67381,"vw":3.975063},{"c":3.965,"h":3.9699,"l":3.9501,"n":367,"o":3.965,"t":"2026-10-05T14:30:00Z","v":49083,"vw":3.958676},{"c":3.995,"h":4,"l":3.96,"n":321,"o":3.97,"t":"2026-10-05T14:45:00Z","v":78937,"vw":3.976755},{"c":4,"h":4.015,"l":3.985,"n":641,"o":3.995,"t":"2026-10-05T15:00:00Z","v":141921,"vw":3.996069},{"c":3.9928,"h":4,"l":3.98,"n":404,"o":3.995,"t":"2026-10-05T15:15:00Z","v":38000,"vw":3.990548},{"c":4,"h":4.01,"l":3.99,"n":353,"o":3.995,"t":"2026-10-05T15:30:00Z","v":36937,"vw":4.002533},{"c":4,"h":4.005,"l":3.985,"n":543,"o":4.005,"t":"2026-10-05T15:45:00Z","v":109922,"vw":3.995216},{"c":4,"h":4,"l":3.99,"n":450,"o":3.995,"t":"2026-10-05T16:00:00Z","v":41197,"vw":3.997117},{"c":3.995,"h":4,"l":3.985,"n":611,"o":4,"t":"2026-10-05T16:15:00Z","v":58077,"vw":3.993566},{"c":3.995,"h":4,"l":3.99,"n":397,"o":3.995,"t":"2026-10-05T16:30:00Z","v":29238,"vw":3.994463},{"c":3.995,"h":4,"l":3.99,"n":466,"o":3.995,"t":"2026-10-05T16:45:00Z","v":58158,"vw":3.994676},{"c":3.985,"h":4,"l":3.985,"n":557,"o":4,"t":"2026-10-05T17:00:00Z","v":48205,"vw":3.991065},{"c":3.98,"h":3.99,"l":3.98,"n":438,"o":3.985,"t":"2026-10-05T17:15:00Z","v":31107,"vw":3.984355},{"c":3.975,"h":3.9839,"l":3.97,"n":506,"o":3.98,"t":"2026-10-05T17:30:00Z","v":29838,"vw":3.977024},{"c":3.995,"h":3.995,"l":3.97,"n":620,"o":3.98,"t":"2026-10-05T17:45:00Z","v":69323,"vw":3.986345},{"c":3.9899,"h":4,"l":3.98,"n":591,"o":3.99,"t":"2026-10-05T18:00:00Z","v":136111,"vw":3.991828},{"c":3.99,"h":3.99,"l":3.98,"n":455,"o":3.98,"t":"2026-10-05T18:15:00Z","v":18199,"vw":3.986623},{"c":3.99,"h":3.99,"l":3.98,"n":517,"o":3.99,"t":"2026-10-05T18:30:00Z","v":36603,"vw":3.987033},{"c":4.01,"h":4.01,"l":3.9801,"n":603,"o":3.985,"t":"2026-10-05T18:45:00Z","v":147930,"vw":3.994698},{"c":4.01,"h":4.015,"l":4,"n":604,"o":4.005,"t":"2026-10-05T19:00:00Z","v":141100,"vw":4.008813},{"c":4.045,"h":4.045,"l":4,"n":654,"o":4.015,"t":"2026-10-05T19:15:00Z","v":152874,"vw":4.021997},{"c":4.06,"h":4.06,"l":4.04,"n":459,"o":4.045,"t":"2026-10-05T19:30:00Z","v":68792,"vw":4.052984},{"c":4.08,"h":4.095,"l":4.04,"n":2267,"o":4.06,"t":"2026-10-05T19:45:00Z","v":526035,"vw":4.070037},{"c":4.07,"h":4.07,"l":4.07,"n":14,"o":4.07,"t":"2026-10-05T20:00:00Z","v":299015,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-05T21:30:00Z","v":200,"vw":4.07},{"c":4.09,"h":4.09,"l":4.07,"n":8,"o":4.07,"t":"2026-10-05T21:45:00Z","v":2038,"vw":4.087963},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-06T09:15:00Z","v":443,"vw":4.14},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-06T11:30:00Z","v":1000,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-06T11:45:00Z","v":300,"vw":4.09},{"c":4.11,"h":4.11,"l":4.1,"n":4,"o":4.1,"t":"2026-10-06T12:15:00Z","v":1000,"vw":4.105061},{"c":4.14,"h":4.14,"l":4.14,"n":5,"o":4.14,"t":"2026-10-06T12:45:00Z","v":266,"vw":4.14},{"c":4.15,"h":4.15,"l":4.14,"n":18,"o":4.14,"t":"2026-10-06T13:15:00Z","v":3194,"vw":4.141696},{"c":4.165,"h":4.22,"l":4.13,"n":556,"o":4.13,"t":"2026-10-06T13:30:00Z","v":153882,"vw":4.164883},{"c":4.16,"h":4.175,"l":4.14,"n":643,"o":4.1664,"t":"2026-10-06T13:45:00Z","v":77914,"vw":4.156943},{"c":4.225,"h":4.23,"l":4.1524,"n":615,"o":4.155,"t":"2026-10-06T14:00:00Z","v":96393,"vw":4.198296},{"c":4.19,"h":4.25,"l":4.19,"n":1009,"o":4.23,"t":"2026-10-06T14:15:00Z","v":148702,"vw":4.231389},{"c":4.2099,"h":4.21,"l":4.16,"n":418,"o":4.185,"t":"2026-10-06T14:30:00Z","v":54170,"vw":4.186575},{"c":4.225,"h":4.23,"l":4.195,"n":673,"o":4.21,"t":"2026-10-06T14:45:00Z","v":76302,"vw":4.209093},{"c":4.295,"h":4.297,"l":4.22,"n":854,"o":4.225,"t":"2026-10-06T15:00:00Z","v":170645,"vw":4.256923},{"c":4.335,"h":4.34,"l":4.28,"n":742,"o":4.295,"t":"2026-10-06T15:15:00Z","v":154031,"vw":4.315192},{"c":4.345,"h":4.365,"l":4.33,"n":722,"o":4.335,"t":"2026-10-06T15:30:00Z","v":111866,"vw":4.346942},{"c":4.335,"h":4.35,"l":4.33,"n":655,"o":4.345,"t":"2026-10-06T15:45:00Z","v":88946,"vw":4.339948},{"c":4.325,"h":4.34,"l":4.32,"n":605,"o":4.33,"t":"2026-10-06T16:00:00Z","v":63163,"vw":4.327841},{"c":4.3329,"h":4.34,"l":4.32,"n":486,"o":4.325,"t":"2026-10-06T16:15:00Z","v":41670,"vw":4.327117},{"c":4.345,"h":4.35,"l":4.33,"n":315,"o":4.3325,"t":"2026-10-06T16:30:00Z","v":40845,"vw":4.340816},{"c":4.345,"h":4.36,"l":4.3308,"n":736,"o":4.35,"t":"2026-10-06T16:45:00Z","v":112196,"vw":4.349858},{"c":4.335,"h":4.355,"l":4.3,"n":713,"o":4.345,"t":"2026-10-06T17:00:00Z","v":113951,"vw":4.32973},{"c":4.3262,"h":4.335,"l":4.31,"n":345,"o":4.335,"t":"2026-10-06T17:15:00Z","v":39947,"vw":4.320014},{"c":4.345,"h":4.355,"l":4.325,"n":465,"o":4.328,"t":"2026-10-06T17:30:00Z","v":60735,"vw":4.341285},{"c":4.3512,"h":4.36,"l":4.34,"n":356,"o":4.34,"t":"2026-10-06T17:45:00Z","v":60008,"vw":4.350058},{"c":4.335,"h":4.355,"l":4.315,"n":717,"o":4.355,"t":"2026-10-06T18:00:00Z","v":143070,"vw":4.340527},{"c":4.305,"h":4.3462,"l":4.305,"n":444,"o":4.34,"t":"2026-10-06T18:15:00Z","v":75256,"vw":4.329862},{"c":4.295,"h":4.305,"l":4.29,"n":357,"o":4.3,"t":"2026-10-06T18:30:00Z","v":40423,"vw":4.296724},{"c":4.31,"h":4.31,"l":4.29,"n":350,"o":4.29,"t":"2026-10-06T18:45:00Z","v":54164,"vw":4.296742},{"c":4.315,"h":4.32,"l":4.305,"n":511,"o":4.31,"t":"2026-10-06T19:00:00Z","v":81223,"vw":4.313542},{"c":4.275,"h":4.318,"l":4.27,"n":829,"o":4.315,"t":"2026-10-06T19:15:00Z","v":152075,"vw":4.301998},{"c":4.235,"h":4.285,"l":4.23,"n":1027,"o":4.275,"t":"2026-10-06T19:30:00Z","v":254519,"vw":4.258671},{"c":4.235,"h":4.255,"l":4.21,"n":2647,"o":4.235,"t":"2026-10-06T19:45:00Z","v":595994,"vw":4.234272},{"c":4.25,"h":4.25,"l":4.24,"n":14,"o":4.24,"t":"2026-10-06T20:00:00Z","v":229335,"vw":4.240009},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-06T21:45:00Z","v":100,"vw":4.27},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-10-07T11:00:00Z","v":268,"vw":4.25},{"c":4.12,"h":4.24,"l":4.09,"n":30,"o":4.24,"t":"2026-10-07T13:15:00Z","v":8186,"vw":4.112464},{"c":4.11,"h":4.1624,"l":4.089,"n":571,"o":4.14,"t":"2026-10-07T13:30:00Z","v":129648,"vw":4.120657},{"c":4.155,"h":4.2,"l":4.12,"n":1071,"o":4.14,"t":"2026-10-07T13:45:00Z","v":153116,"vw":4.153159},{"c":4.145,"h":4.165,"l":4.1122,"n":991,"o":4.16,"t":"2026-10-07T14:00:00Z","v":91962,"vw":4.143265},{"c":4.155,"h":4.1561,"l":4.14,"n":1426,"o":4.145,"t":"2026-10-07T14:15:00Z","v":68917,"vw":4.150413},{"c":4.15,"h":4.18,"l":4.15,"n":1899,"o":4.155,"t":"2026-10-07T14:30:00Z","v":57830,"vw":4.164579},{"c":4.151,"h":4.16,"l":4.145,"n":1665,"o":4.155,"t":"2026-10-07T14:45:00Z","v":50780,"vw":4.152215},{"c":4.145,"h":4.18,"l":4.134,"n":1962,"o":4.155,"t":"2026-10-07T15:00:00Z","v":150621,"vw":4.157254},{"c":4.155,"h":4.16,"l":4.14,"n":1979,"o":4.145,"t":"2026-10-07T15:15:00Z","v":74140,"vw":4.151244},{"c":4.17,"h":4.1799,"l":4.155,"n":1456,"o":4.155,"t":"2026-10-07T15:30:00Z","v":53763,"vw":4.166404},{"c":4.165,"h":4.175,"l":4.1628,"n":1239,"o":4.175,"t":"2026-10-07T15:45:00Z","v":40289,"vw":4.169019},{"c":4.15,"h":4.17,"l":4.145,"n":1478,"o":4.165,"t":"2026-10-07T16:00:00Z","v":52256,"vw":4.157666},{"c":4.155,"h":4.155,"l":4.145,"n":703,"o":4.15,"t":"2026-10-07T16:15:00Z","v":39075,"vw":4.151514},{"c":4.145,"h":4.155,"l":4.14,"n":864,"o":4.155,"t":"2026-10-07T16:30:00Z","v":24728,"vw":4.149293},{"c":4.135,"h":4.15,"l":4.135,"n":982,"o":4.145,"t":"2026-10-07T16:45:00Z","v":53102,"vw":4.141483},{"c":4.165,"h":4.1686,"l":4.135,"n":736,"o":4.135,"t":"2026-10-07T17:00:00Z","v":51104,"vw":4.150294},{"c":4.165,"h":4.18,"l":4.16,"n":1494,"o":4.165,"t":"2026-10-07T17:15:00Z","v":77625,"vw":4.170071},{"c":4.165,"h":4.165,"l":4.15,"n":1499,"o":4.165,"t":"2026-10-07T17:30:00Z","v":35191,"vw":4.161517},{"c":4.155,"h":4.165,"l":4.155,"n":913,"o":4.165,"t":"2026-10-07T17:45:00Z","v":24059,"vw":4.15842},{"c":4.165,"h":4.18,"l":4.155,"n":629,"o":4.155,"t":"2026-10-07T18:00:00Z","v":71188,"vw":4.164958},{"c":4.15,"h":4.17,"l":4.15,"n":1503,"o":4.165,"t":"2026-10-07T18:15:00Z","v":34201,"vw":4.161092},{"c":4.16,"h":4.16,"l":4.135,"n":1462,"o":4.155,"t":"2026-10-07T18:30:00Z","v":68024,"vw":4.147296},{"c":4.155,"h":4.16,"l":4.15,"n":386,"o":4.155,"t":"2026-10-07T18:45:00Z","v":26188,"vw":4.155225},{"c":4.165,"h":4.166,"l":4.135,"n":1175,"o":4.155,"t":"2026-10-07T19:00:00Z","v":107392,"vw":4.147994},{"c":4.185,"h":4.195,"l":4.165,"n":1362,"o":4.165,"t":"2026-10-07T19:15:00Z","v":114219,"vw":4.179114},{"c":4.175,"h":4.185,"l":4.17,"n":2309,"o":4.185,"t":"2026-10-07T19:30:00Z","v":71500,"vw":4.178546},{"c":4.185,"h":4.22,"l":4.165,"n":3430,"o":4.175,"t":"2026-10-07T19:45:00Z","v":592940,"vw":4.190284},{"c":4.19,"h":4.19,"l":4.19,"n":14,"o":4.19,"t":"2026-10-07T20:00:00Z","v":2824334,"vw":4.19},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-07T20:15:00Z","v":200,"vw":4.2},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-07T20:30:00Z","v":250,"vw":4.19},{"c":4.23,"h":4.23,"l":4.201,"n":9,"o":4.201,"t":"2026-10-07T21:15:00Z","v":1138,"vw":4.219201},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-07T21:30:00Z","v":500,"vw":4.21},{"c":4.25,"h":4.25,"l":4.24,"n":14,"o":4.24,"t":"2026-10-07T23:15:00Z","v":2511,"vw":4.245945},{"c":4.3362,"h":4.3362,"l":4.2925,"n":2,"o":4.2925,"t":"2026-10-07T23:45:00Z","v":1166,"vw":4.318735},{"c":4.18,"h":4.19,"l":4.18,"n":17,"o":4.19,"t":"2026-10-08T08:15:00Z","v":5272,"vw":4.189201},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-08T12:30:00Z","v":102,"vw":4.15},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-10-08T12:45:00Z","v":510,"vw":4.2},{"c":4.15,"h":4.19,"l":4.125,"n":404,"o":4.17,"t":"2026-10-08T13:30:00Z","v":66888,"vw":4.157577},{"c":4.145,"h":4.17,"l":4.14,"n":300,"o":4.15,"t":"2026-10-08T13:45:00Z","v":44334,"vw":4.160897},{"c":4.1174,"h":4.15,"l":4.105,"n":386,"o":4.145,"t":"2026-10-08T14:00:00Z","v":41767,"vw":4.120824},{"c":4.125,"h":4.15,"l":4.11,"n":350,"o":4.115,"t":"2026-10-08T14:15:00Z","v":55490,"vw":4.131748},{"c":4.125,"h":4.1299,"l":4.105,"n":488,"o":4.12,"t":"2026-10-08T14:30:00Z","v":61046,"vw":4.11923},{"c":4.1001,"h":4.135,"l":4.1001,"n":498,"o":4.125,"t":"2026-10-08T14:45:00Z","v":38823,"vw":4.118767},{"c":4.085,"h":4.1074,"l":4.08,"n":564,"o":4.1,"t":"2026-10-08T15:00:00Z","v":61903,"vw":4.097283},{"c":4.075,"h":4.105,"l":4.07,"n":632,"o":4.09,"t":"2026-10-08T15:15:00Z","v":79608,"vw":4.089969},{"c":4.065,"h":4.08,"l":4.065,"n":731,"o":4.075,"t":"2026-10-08T15:30:00Z","v":78377,"vw":4.071547},{"c":4.0599,"h":4.07,"l":4.05,"n":749,"o":4.065,"t":"2026-10-08T15:45:00Z","v":142092,"vw":4.060689},{"c":4.075,"h":4.075,"l":4.05,"n":554,"o":4.06,"t":"2026-10-08T16:00:00Z","v":98017,"vw":4.062859},{"c":4.06,"h":4.095,"l":4.06,"n":531,"o":4.075,"t":"2026-10-08T16:15:00Z","v":94093,"vw":4.074052},{"c":4.055,"h":4.06,"l":4.04,"n":788,"o":4.06,"t":"2026-10-08T16:30:00Z","v":193292,"vw":4.04857},{"c":4.0326,"h":4.055,"l":4.02,"n":571,"o":4.05,"t":"2026-10-08T16:45:00Z","v":66640,"vw":4.040219},{"c":4.045,"h":4.045,"l":4.02,"n":500,"o":4.035,"t":"2026-10-08T17:00:00Z","v":53076,"vw":4.03108},{"c":4.025,"h":4.045,"l":4.02,"n":355,"o":4.045,"t":"2026-10-08T17:15:00Z","v":27330,"vw":4.032061},{"c":4.025,"h":4.035,"l":4.02,"n":356,"o":4.0272,"t":"2026-10-08T17:30:00Z","v":32641,"vw":4.025217},{"c":4.025,"h":4.03,"l":4.0128,"n":341,"o":4.025,"t":"2026-10-08T17:45:00Z","v":18924,"vw":4.019461},{"c":4.03,"h":4.03,"l":4.02,"n":285,"o":4.025,"t":"2026-10-08T18:00:00Z","v":20882,"vw":4.025224},{"c":4.045,"h":4.05,"l":4.0299,"n":508,"o":4.0299,"t":"2026-10-08T18:15:00Z","v":75608,"vw":4.039441},{"c":4.025,"h":4.045,"l":4.01,"n":997,"o":4.045,"t":"2026-10-08T18:30:00Z","v":144978,"vw":4.024611},{"c":3.995,"h":4.025,"l":3.995,"n":737,"o":4.025,"t":"2026-10-08T18:45:00Z","v":77252,"vw":4.011706},{"c":3.995,"h":4.005,"l":3.99,"n":797,"o":3.995,"t":"2026-10-08T19:00:00Z","v":66557,"vw":3.997003},{"c":3.9974,"h":4.02,"l":3.99,"n":761,"o":3.9985,"t":"2026-10-08T19:15:00Z","v":85229,"vw":4.004408},{"c":3.995,"h":4.005,"l":3.985,"n":928,"o":3.995,"t":"2026-10-08T19:30:00Z","v":170905,"vw":3.995194},{"c":4.06,"h":4.06,"l":3.995,"n":2105,"o":3.995,"t":"2026-10-08T19:45:00Z","v":305444,"vw":4.037007},{"c":4.15,"h":4.15,"l":4.055,"n":12,"o":4.055,"t":"2026-10-08T20:00:00Z","v":232411,"vw":4.055848},{"c":4.05,"h":4.07,"l":4.05,"n":4,"o":4.07,"t":"2026-10-08T20:15:00Z","v":287,"vw":4.057067},{"c":4.1163,"h":4.1163,"l":4.1163,"n":1,"o":4.1163,"t":"2026-10-08T20:30:00Z","v":2000,"vw":4.1163},{"c":4.08,"h":4.09,"l":4.075,"n":36,"o":4.075,"t":"2026-10-08T21:15:00Z","v":2000,"vw":4.082849},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-08T21:30:00Z","v":294,"vw":4.09},{"c":4.0352,"h":4.09,"l":4.0352,"n":2,"o":4.09,"t":"2026-10-08T22:00:00Z","v":550,"vw":4.060109},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-09T08:00:00Z","v":170,"vw":4},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-09T09:30:00Z","v":204,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-09T10:30:00Z","v":100,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":7,"o":4.06,"t":"2026-10-09T11:00:00Z","v":284,"vw":4.06},{"c":4.11,"h":4.12,"l":4.11,"n":4,"o":4.12,"t":"2026-10-09T11:45:00Z","v":1991,"vw":4.111453},{"c":4.1415,"h":4.1415,"l":4.1415,"n":1,"o":4.1415,"t":"2026-10-09T12:15:00Z","v":4825,"vw":4.1415},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-10-09T13:15:00Z","v":696,"vw":4.1},{"c":4.07,"h":4.12,"l":4.01,"n":601,"o":4.09,"t":"2026-10-09T13:30:00Z","v":204440,"vw":4.049033},{"c":4.135,"h":4.135,"l":4.062,"n":361,"o":4.065,"t":"2026-10-09T13:45:00Z","v":45197,"vw":4.109164},{"c":4.14,"h":4.17,"l":4.135,"n":447,"o":4.135,"t":"2026-10-09T14:00:00Z","v":52533,"vw":4.14913},{"c":4.135,"h":4.16,"l":4.135,"n":338,"o":4.14,"t":"2026-10-09T14:15:00Z","v":33012,"vw":4.14745},{"c":4.14,"h":4.145,"l":4.125,"n":247,"o":4.13,"t":"2026-10-09T14:30:00Z","v":33523,"vw":4.134271},{"c":4.165,"h":4.165,"l":4.14,"n":304,"o":4.14,"t":"2026-10-09T14:45:00Z","v":33668,"vw":4.153118},{"c":4.185,"h":4.19,"l":4.16,"n":400,"o":4.165,"t":"2026-10-09T15:00:00Z","v":101838,"vw":4.181405},{"c":4.1828,"h":4.23,"l":4.18,"n":558,"o":4.185,"t":"2026-10-09T15:15:00Z","v":104062,"vw":4.206789},{"c":4.186,"h":4.2,"l":4.18,"n":247,"o":4.185,"t":"2026-10-09T15:30:00Z","v":31630,"vw":4.192691},{"c":4.205,"h":4.206,"l":4.18,"n":344,"o":4.18,"t":"2026-10-09T15:45:00Z","v":47067,"vw":4.195393},{"c":4.205,"h":4.21,"l":4.2,"n":244,"o":4.205,"t":"2026-10-09T16:00:00Z","v":30454,"vw":4.202727},{"c":4.195,"h":4.21,"l":4.18,"n":646,"o":4.205,"t":"2026-10-09T16:15:00Z","v":69222,"vw":4.192},{"c":4.195,"h":4.2,"l":4.19,"n":270,"o":4.195,"t":"2026-10-09T16:30:00Z","v":38471,"vw":4.192878},{"c":4.1902,"h":4.2,"l":4.1823,"n":312,"o":4.195,"t":"2026-10-09T16:45:00Z","v":33339,"vw":4.191352},{"c":4.18,"h":4.2,"l":4.18,"n":299,"o":4.195,"t":"2026-10-09T17:00:00Z","v":38116,"vw":4.189801},{"c":4.185,"h":4.19,"l":4.18,"n":192,"o":4.18,"t":"2026-10-09T17:15:00Z","v":14263,"vw":4.183647},{"c":4.185,"h":4.19,"l":4.18,"n":120,"o":4.185,"t":"2026-10-09T17:30:00Z","v":15435,"vw":4.186867},{"c":4.205,"h":4.21,"l":4.1826,"n":337,"o":4.185,"t":"2026-10-09T17:45:00Z","v":49222,"vw":4.192591},{"c":4.215,"h":4.22,"l":4.2,"n":304,"o":4.21,"t":"2026-10-09T18:00:00Z","v":44199,"vw":4.210074},{"c":4.195,"h":4.22,"l":4.195,"n":322,"o":4.215,"t":"2026-10-09T18:15:00Z","v":39823,"vw":4.208797},{"c":4.19,"h":4.2,"l":4.18,"n":483,"o":4.195,"t":"2026-10-09T18:30:00Z","v":58021,"vw":4.190841},{"c":4.185,"h":4.205,"l":4.18,"n":616,"o":4.185,"t":"2026-10-09T18:45:00Z","v":87989,"vw":4.194693},{"c":4.18,"h":4.19,"l":4.17,"n":520,"o":4.1826,"t":"2026-10-09T19:00:00Z","v":98619,"vw":4.181079},{"c":4.175,"h":4.195,"l":4.175,"n":616,"o":4.18,"t":"2026-10-09T19:15:00Z","v":105670,"vw":4.185033},{"c":4.17,"h":4.18,"l":4.16,"n":810,"o":4.175,"t":"2026-10-09T19:30:00Z","v":83250,"vw":4.168974},{"c":4.175,"h":4.2,"l":4.16,"n":2046,"o":4.165,"t":"2026-10-09T19:45:00Z","v":343871,"vw":4.178708},{"c":4.175,"h":4.18,"l":4.175,"n":10,"o":4.18,"t":"2026-10-09T20:00:00Z","v":172901,"vw":4.179994},{"c":4.14,"h":4.18,"l":4.14,"n":4,"o":4.18,"t":"2026-10-09T20:30:00Z","v":611,"vw":4.149852},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-12T10:30:00Z","v":400,"vw":4.25},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-12T11:00:00Z","v":100,"vw":4.18},{"c":4.246,"h":4.246,"l":4.246,"n":1,"o":4.246,"t":"2026-10-12T12:15:00Z","v":100,"vw":4.246},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-12T12:45:00Z","v":1500,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-12T13:15:00Z","v":500,"vw":4.25},{"c":4.095,"h":4.15,"l":4.085,"n":429,"o":4.14,"t":"2026-10-12T13:30:00Z","v":55134,"vw":4.114485},{"c":4.11,"h":4.11,"l":4.08,"n":433,"o":4.095,"t":"2026-10-12T13:45:00Z","v":45506,"vw":4.094112},{"c":4.105,"h":4.115,"l":4.07,"n":419,"o":4.105,"t":"2026-10-12T14:00:00Z","v":75765,"vw":4.098156},{"c":4.07,"h":4.11,"l":4.07,"n":316,"o":4.105,"t":"2026-10-12T14:15:00Z","v":24286,"vw":4.087685},{"c":4.07,"h":4.08,"l":4.07,"n":285,"o":4.075,"t":"2026-10-12T14:30:00Z","v":14498,"vw":4.07561},{"c":4.09,"h":4.0999,"l":4.07,"n":384,"o":4.07,"t":"2026-10-12T14:45:00Z","v":33620,"vw":4.083832},{"c":4.1,"h":4.115,"l":4.09,"n":481,"o":4.09,"t":"2026-10-12T15:00:00Z","v":87466,"vw":4.104329},{"c":4.08,"h":4.105,"l":4.08,"n":330,"o":4.1,"t":"2026-10-12T15:15:00Z","v":26793,"vw":4.093519},{"c":4.075,"h":4.1,"l":4.075,"n":406,"o":4.08,"t":"2026-10-12T15:30:00Z","v":42178,"vw":4.086149},{"c":4.095,"h":4.095,"l":4.075,"n":396,"o":4.075,"t":"2026-10-12T15:45:00Z","v":56349,"vw":4.084827},{"c":4.105,"h":4.115,"l":4.0906,"n":536,"o":4.095,"t":"2026-10-12T16:00:00Z","v":165378,"vw":4.104514},{"c":4.08,"h":4.105,"l":4.08,"n":480,"o":4.105,"t":"2026-10-12T16:15:00Z","v":43344,"vw":4.095968},{"c":4.075,"h":4.09,"l":4.07,"n":330,"o":4.08,"t":"2026-10-12T16:30:00Z","v":24612,"vw":4.081272},{"c":4.07,"h":4.0757,"l":4.05,"n":367,"o":4.07,"t":"2026-10-12T16:45:00Z","v":55960,"vw":4.06303},{"c":4.075,"h":4.085,"l":4.065,"n":336,"o":4.07,"t":"2026-10-12T17:00:00Z","v":42569,"vw":4.076468},{"c":4.065,"h":4.08,"l":4.06,"n":237,"o":4.075,"t":"2026-10-12T17:15:00Z","v":34442,"vw":4.070798},{"c":4.04,"h":4.065,"l":4.04,"n":274,"o":4.065,"t":"2026-10-12T17:30:00Z","v":43576,"vw":4.055432},{"c":4.04,"h":4.045,"l":4.04,"n":217,"o":4.045,"t":"2026-10-12T17:45:00Z","v":9954,"vw":4.042525},{"c":4.035,"h":4.06,"l":4.03,"n":459,"o":4.045,"t":"2026-10-12T18:00:00Z","v":85763,"vw":4.045557},{"c":4.015,"h":4.04,"l":4.01,"n":429,"o":4.035,"t":"2026-10-12T18:15:00Z","v":68279,"vw":4.024328},{"c":4.02,"h":4.0274,"l":4,"n":626,"o":4.015,"t":"2026-10-12T18:30:00Z","v":199482,"vw":4.014738},{"c":4.015,"h":4.03,"l":4.01,"n":349,"o":4.02,"t":"2026-10-12T18:45:00Z","v":43568,"vw":4.019835},{"c":4.005,"h":4.02,"l":4.005,"n":521,"o":4.015,"t":"2026-10-12T19:00:00Z","v":57031,"vw":4.011905},{"c":4.005,"h":4.01,"l":4,"n":491,"o":4,"t":"2026-10-12T19:15:00Z","v":64764,"vw":4.003179},{"c":3.985,"h":4.01,"l":3.98,"n":605,"o":4.005,"t":"2026-10-12T19:30:00Z","v":95574,"vw":3.999431},{"c":3.98,"h":4,"l":3.975,"n":1580,"o":3.985,"t":"2026-10-12T19:45:00Z","v":302399,"vw":3.988181},{"c":4,"h":4,"l":3.99,"n":16,"o":3.99,"t":"2026-10-12T20:00:00Z","v":155893,"vw":3.990021},{"c":3.98,"h":3.98,"l":3.98,"n":13,"o":3.98,"t":"2026-10-12T20:15:00Z","v":600,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-12T20:30:00Z","v":100,"vw":3.98},{"c":3.9804,"h":3.9804,"l":3.9804,"n":1,"o":3.9804,"t":"2026-10-12T21:00:00Z","v":100,"vw":3.9804},{"c":3.9806,"h":3.9806,"l":3.9801,"n":2,"o":3.9801,"t":"2026-10-12T22:15:00Z","v":355,"vw":3.980318},{"c":3.9899,"h":3.9899,"l":3.9899,"n":1,"o":3.9899,"t":"2026-10-12T22:45:00Z","v":2612,"vw":3.9899},{"c":3.9805,"h":3.9805,"l":3.98,"n":3,"o":3.98,"t":"2026-10-12T23:30:00Z","v":1015,"vw":3.98025},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-13T08:15:00Z","v":150,"vw":3.99},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-10-13T11:15:00Z","v":1104,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-13T11:30:00Z","v":374,"vw":3.98},{"c":3.98,"h":3.98,"l":3.95,"n":5,"o":3.95,"t":"2026-10-13T11:45:00Z","v":26483,"vw":3.951677},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-13T12:00:00Z","v":200,"vw":3.97},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-13T12:30:00Z","v":150,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":8,"o":3.96,"t":"2026-10-13T13:00:00Z","v":127,"vw":3.96},{"c":3.935,"h":3.97,"l":3.9157,"n":507,"o":3.95,"t":"2026-10-13T13:30:00Z","v":117195,"vw":3.940978},{"c":3.91,"h":3.94,"l":3.905,"n":319,"o":3.935,"t":"2026-10-13T13:45:00Z","v":30759,"vw":3.92553},{"c":3.9199,"h":3.93,"l":3.91,"n":347,"o":3.91,"t":"2026-10-13T14:00:00Z","v":28748,"vw":3.916712},{"c":3.915,"h":3.92,"l":3.89,"n":469,"o":3.92,"t":"2026-10-13T14:15:00Z","v":55831,"vw":3.903384},{"c":3.915,"h":3.93,"l":3.9,"n":457,"o":3.92,"t":"2026-10-13T14:30:00Z","v":53433,"vw":3.917995},{"c":3.915,"h":3.93,"l":3.91,"n":409,"o":3.91,"t":"2026-10-13T14:45:00Z","v":42566,"vw":3.92093},{"c":3.91,"h":3.915,"l":3.895,"n":352,"o":3.915,"t":"2026-10-13T15:00:00Z","v":49743,"vw":3.905559},{"c":3.915,"h":3.93,"l":3.9,"n":489,"o":3.905,"t":"2026-10-13T15:15:00Z","v":59499,"vw":3.913711},{"c":3.885,"h":3.92,"l":3.88,"n":419,"o":3.915,"t":"2026-10-13T15:30:00Z","v":42608,"vw":3.901119},{"c":3.885,"h":3.89,"l":3.875,"n":402,"o":3.88,"t":"2026-10-13T15:45:00Z","v":57391,"vw":3.882131},{"c":3.879,"h":3.895,"l":3.85,"n":631,"o":3.89,"t":"2026-10-13T16:00:00Z","v":159935,"vw":3.86995},{"c":3.85,"h":3.88,"l":3.85,"n":494,"o":3.875,"t":"2026-10-13T16:15:00Z","v":67573,"vw":3.860896},{"c":3.865,"h":3.87,"l":3.85,"n":356,"o":3.855,"t":"2026-10-13T16:30:00Z","v":51098,"vw":3.861236},{"c":3.865,"h":3.87,"l":3.86,"n":279,"o":3.862,"t":"2026-10-13T16:45:00Z","v":18419,"vw":3.864272},{"c":3.845,"h":3.865,"l":3.845,"n":674,"o":3.86,"t":"2026-10-13T17:00:00Z","v":79893,"vw":3.857125},{"c":3.85,"h":3.855,"l":3.8425,"n":339,"o":3.85,"t":"2026-10-13T17:15:00Z","v":31326,"vw":3.848951},{"c":3.855,"h":3.86,"l":3.845,"n":297,"o":3.85,"t":"2026-10-13T17:30:00Z","v":26686,"vw":3.85276},{"c":3.855,"h":3.86,"l":3.85,"n":314,"o":3.8501,"t":"2026-10-13T17:45:00Z","v":23447,"vw":3.854861},{"c":3.87,"h":3.885,"l":3.855,"n":503,"o":3.855,"t":"2026-10-13T18:00:00Z","v":62076,"vw":3.87243},{"c":3.865,"h":3.875,"l":3.86,"n":313,"o":3.87,"t":"2026-10-13T18:15:00Z","v":28418,"vw":3.869231},{"c":3.865,"h":3.87,"l":3.86,"n":340,"o":3.87,"t":"2026-10-13T18:30:00Z","v":25610,"vw":3.864782},{"c":3.88,"h":3.88,"l":3.865,"n":329,"o":3.865,"t":"2026-10-13T18:45:00Z","v":35916,"vw":3.876059},{"c":3.875,"h":3.885,"l":3.865,"n":560,"o":3.88,"t":"2026-10-13T19:00:00Z","v":88851,"vw":3.879103},{"c":3.885,"h":3.89,"l":3.87,"n":392,"o":3.875,"t":"2026-10-13T19:15:00Z","v":48010,"vw":3.88124},{"c":3.895,"h":3.9,"l":3.88,"n":512,"o":3.885,"t":"2026-10-13T19:30:00Z","v":61384,"vw":3.889236},{"c":3.86,"h":3.905,"l":3.86,"n":2010,"o":3.895,"t":"2026-10-13T19:45:00Z","v":535065,"vw":3.879517},{"c":3.88,"h":3.88,"l":3.865,"n":14,"o":3.88,"t":"2026-10-13T20:00:00Z","v":217364,"vw":3.879938},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-14T08:00:00Z","v":357,"vw":3.88},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-10-14T11:00:00Z","v":570,"vw":3.9},{"c":3.91,"h":3.91,"l":3.88,"n":6,"o":3.88,"t":"2026-10-14T12:30:00Z","v":558,"vw":3.90435},{"c":3.81,"h":3.81,"l":3.81,"n":11,"o":3.81,"t":"2026-10-14T13:15:00Z","v":233,"vw":3.81},{"c":3.8099,"h":3.855,"l":3.79,"n":667,"o":3.8,"t":"2026-10-14T13:30:00Z","v":177076,"vw":3.809734},{"c":3.815,"h":3.83,"l":3.805,"n":414,"o":3.805,"t":"2026-10-14T13:45:00Z","v":46057,"vw":3.814104},{"c":3.81,"h":3.815,"l":3.795,"n":430,"o":3.81,"t":"2026-10-14T14:00:00Z","v":42978,"vw":3.803935},{"c":3.815,"h":3.835,"l":3.8001,"n":510,"o":3.805,"t":"2026-10-14T14:15:00Z","v":70246,"vw":3.818037},{"c":3.805,"h":3.82,"l":3.79,"n":487,"o":3.82,"t":"2026-10-14T14:30:00Z","v":48020,"vw":3.801405},{"c":3.785,"h":3.81,"l":3.785,"n":485,"o":3.805,"t":"2026-10-14T14:45:00Z","v":56277,"vw":3.79514},{"c":3.7601,"h":3.785,"l":3.76,"n":465,"o":3.785,"t":"2026-10-14T15:00:00Z","v":80574,"vw":3.770194},{"c":3.765,"h":3.78,"l":3.76,"n":616,"o":3.76,"t":"2026-10-14T15:15:00Z","v":111238,"vw":3.76715},{"c":3.755,"h":3.77,"l":3.75,"n":757,"o":3.765,"t":"2026-10-14T15:30:00Z","v":113227,"vw":3.757698},{"c":3.74,"h":3.765,"l":3.735,"n":1153,"o":3.755,"t":"2026-10-14T15:45:00Z","v":274462,"vw":3.75292},{"c":3.6901,"h":3.735,"l":3.6901,"n":867,"o":3.735,"t":"2026-10-14T16:00:00Z","v":184067,"vw":3.712391},{"c":3.685,"h":3.7,"l":3.68,"n":409,"o":3.7,"t":"2026-10-14T16:15:00Z","v":105753,"vw":3.689816},{"c":3.7398,"h":3.74,"l":3.68,"n":648,"o":3.685,"t":"2026-10-14T16:30:00Z","v":182044,"vw":3.718401},{"c":3.735,"h":3.74,"l":3.73,"n":343,"o":3.735,"t":"2026-10-14T16:45:00Z","v":61518,"vw":3.7343},{"c":3.715,"h":3.74,"l":3.71,"n":535,"o":3.735,"t":"2026-10-14T17:00:00Z","v":85870,"vw":3.724236},{"c":3.705,"h":3.72,"l":3.7,"n":494,"o":3.715,"t":"2026-10-14T17:15:00Z","v":82612,"vw":3.713214},{"c":3.71,"h":3.71,"l":3.6901,"n":374,"o":3.705,"t":"2026-10-14T17:30:00Z","v":70407,"vw":3.702557},{"c":3.685,"h":3.71,"l":3.68,"n":419,"o":3.705,"t":"2026-10-14T17:45:00Z","v":68691,"vw":3.698798},{"c":3.685,"h":3.6899,"l":3.6601,"n":583,"o":3.685,"t":"2026-10-14T18:00:00Z","v":94246,"vw":3.675516},{"c":3.67,"h":3.685,"l":3.66,"n":442,"o":3.685,"t":"2026-10-14T18:15:00Z","v":69577,"vw":3.672826},{"c":3.655,"h":3.67,"l":3.65,"n":591,"o":3.67,"t":"2026-10-14T18:30:00Z","v":72438,"vw":3.657046},{"c":3.665,"h":3.67,"l":3.65,"n":448,"o":3.655,"t":"2026-10-14T18:45:00Z","v":71192,"vw":3.662},{"c":3.66,"h":3.67,"l":3.655,"n":699,"o":3.665,"t":"2026-10-14T19:00:00Z","v":120150,"vw":3.661402},{"c":3.68,"h":3.68,"l":3.66,"n":653,"o":3.665,"t":"2026-10-14T19:15:00Z","v":94285,"vw":3.672217},{"c":3.69,"h":3.69,"l":3.665,"n":1048,"o":3.675,"t":"2026-10-14T19:30:00Z","v":219201,"vw":3.675484},{"c":3.75,"h":3.75,"l":3.67,"n":2964,"o":3.685,"t":"2026-10-14T19:45:00Z","v":549208,"vw":3.705122},{"c":3.74,"h":3.745,"l":3.74,"n":7,"o":3.74,"t":"2026-10-14T20:00:00Z","v":311985,"vw":3.740002},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-14T22:45:00Z","v":200,"vw":3.81},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-14T23:00:00Z","v":265,"vw":3.7},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-14T23:45:00Z","v":100,"vw":3.76},{"c":3.7,"h":3.72,"l":3.7,"n":6,"o":3.72,"t":"2026-10-15T08:00:00Z","v":350,"vw":3.710196},{"c":3.7006,"h":3.7006,"l":3.7006,"n":6,"o":3.7006,"t":"2026-10-15T10:30:00Z","v":207,"vw":3.7006},{"c":3.7169,"h":3.7169,"l":3.7169,"n":1,"o":3.7169,"t":"2026-10-15T10:45:00Z","v":300,"vw":3.7169},{"c":3.7,"h":3.71,"l":3.7,"n":6,"o":3.71,"t":"2026-10-15T11:00:00Z","v":2813,"vw":3.708929},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-15T11:15:00Z","v":400,"vw":3.67},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-15T11:30:00Z","v":150,"vw":3.69},{"c":3.82,"h":3.82,"l":3.7,"n":3,"o":3.7,"t":"2026-10-15T11:45:00Z","v":2498,"vw":3.714417},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-15T12:45:00Z","v":250,"vw":3.7},{"c":3.7,"h":3.75,"l":3.62,"n":598,"o":3.67,"t":"2026-10-15T13:30:00Z","v":246879,"vw":3.678492},{"c":3.66,"h":3.7,"l":3.63,"n":480,"o":3.7,"t":"2026-10-15T13:45:00Z","v":95203,"vw":3.652051},{"c":3.695,"h":3.71,"l":3.655,"n":367,"o":3.66,"t":"2026-10-15T14:00:00Z","v":45331,"vw":3.690951},{"c":3.74,"h":3.75,"l":3.69,"n":383,"o":3.69,"t":"2026-10-15T14:15:00Z","v":45521,"vw":3.726038},{"c":3.77,"h":3.78,"l":3.74,"n":414,"o":3.745,"t":"2026-10-15T14:30:00Z","v":61336,"vw":3.756327},{"c":3.73,"h":3.775,"l":3.725,"n":656,"o":3.765,"t":"2026-10-15T14:45:00Z","v":159599,"vw":3.742772},{"c":3.715,"h":3.725,"l":3.695,"n":956,"o":3.725,"t":"2026-10-15T15:00:00Z","v":232975,"vw":3.711018},{"c":3.67,"h":3.73,"l":3.67,"n":885,"o":3.72,"t":"2026-10-15T15:15:00Z","v":187557,"vw":3.701086},{"c":3.6701,"h":3.69,"l":3.66,"n":497,"o":3.68,"t":"2026-10-15T15:30:00Z","v":105347,"vw":3.675774},{"c":3.665,"h":3.67,"l":3.65,"n":716,"o":3.67,"t":"2026-10-15T15:45:00Z","v":173641,"vw":3.655728},{"c":3.634,"h":3.665,"l":3.63,"n":346,"o":3.66,"t":"2026-10-15T16:00:00Z","v":55525,"vw":3.64689},{"c":3.64,"h":3.64,"l":3.63,"n":201,"o":3.635,"t":"2026-10-15T16:15:00Z","v":19398,"vw":3.633674},{"c":3.635,"h":3.64,"l":3.6021,"n":588,"o":3.64,"t":"2026-10-15T16:30:00Z","v":135460,"vw":3.619701},{"c":3.625,"h":3.635,"l":3.615,"n":365,"o":3.635,"t":"2026-10-15T16:45:00Z","v":79417,"vw":3.627294},{"c":3.635,"h":3.635,"l":3.625,"n":306,"o":3.625,"t":"2026-10-15T17:00:00Z","v":67091,"vw":3.628433},{"c":3.625,"h":3.645,"l":3.625,"n":378,"o":3.635,"t":"2026-10-15T17:15:00Z","v":47173,"vw":3.636421},{"c":3.625,"h":3.625,"l":3.61,"n":349,"o":3.625,"t":"2026-10-15T17:30:00Z","v":74291,"vw":3.620538},{"c":3.635,"h":3.635,"l":3.62,"n":610,"o":3.625,"t":"2026-10-15T17:45:00Z","v":127662,"vw":3.627333},{"c":3.625,"h":3.64,"l":3.62,"n":402,"o":3.635,"t":"2026-10-15T18:00:00Z","v":62764,"vw":3.628976},{"c":3.6242,"h":3.63,"l":3.62,"n":314,"o":3.625,"t":"2026-10-15T18:15:00Z","v":42225,"vw":3.625006},{"c":3.635,"h":3.64,"l":3.62,"n":554,"o":3.625,"t":"2026-10-15T18:30:00Z","v":97033,"vw":3.628156},{"c":3.635,"h":3.64,"l":3.63,"n":431,"o":3.635,"t":"2026-10-15T18:45:00Z","v":42695,"vw":3.635976},{"c":3.665,"h":3.67,"l":3.64,"n":547,"o":3.64,"t":"2026-10-15T19:00:00Z","v":99502,"vw":3.648655},{"c":3.685,"h":3.69,"l":3.66,"n":523,"o":3.665,"t":"2026-10-15T19:15:00Z","v":87598,"vw":3.677999},{"c":3.685,"h":3.71,"l":3.675,"n":869,"o":3.685,"t":"2026-10-15T19:30:00Z","v":166026,"vw":3.690539},{"c":3.705,"h":3.72,"l":3.682,"n":1820,"o":3.69,"t":"2026-10-15T19:45:00Z","v":261617,"vw":3.705088},{"c":3.6647,"h":3.71,"l":3.6647,"n":9,"o":3.71,"t":"2026-10-15T20:00:00Z","v":193095,"vw":3.709961},{"c":3.72,"h":3.72,"l":3.71,"n":3,"o":3.71,"t":"2026-10-15T20:15:00Z","v":300,"vw":3.716667},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-15T20:30:00Z","v":200,"vw":3.72},{"c":3.7185,"h":3.7185,"l":3.7185,"n":1,"o":3.7185,"t":"2026-10-15T20:45:00Z","v":200,"vw":3.7185},{"c":3.71,"h":3.71,"l":3.71,"n":26,"o":3.71,"t":"2026-10-15T21:00:00Z","v":657,"vw":3.71},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-16T10:15:00Z","v":514,"vw":3.69},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-16T11:30:00Z","v":1000,"vw":3.73},{"c":3.686,"h":3.7,"l":3.61,"n":463,"o":3.69,"t":"2026-10-16T13:30:00Z","v":66881,"vw":3.675768},{"c":3.685,"h":3.69,"l":3.665,"n":258,"o":3.685,"t":"2026-10-16T13:45:00Z","v":51190,"vw":3.674593},{"c":3.65,"h":3.7,"l":3.6426,"n":428,"o":3.685,"t":"2026-10-16T14:00:00Z","v":155630,"vw":3.672823},{"c":3.665,"h":3.685,"l":3.64,"n":248,"o":3.645,"t":"2026-10-16T14:15:00Z","v":30545,"vw":3.6663},{"c":3.65,"h":3.67,"l":3.64,"n":290,"o":3.665,"t":"2026-10-16T14:30:00Z","v":64471,"vw":3.65227},{"c":3.615,"h":3.665,"l":3.61,"n":559,"o":3.65,"t":"2026-10-16T14:45:00Z","v":79309,"vw":3.640305},{"c":3.59,"h":3.62,"l":3.58,"n":527,"o":3.615,"t":"2026-10-16T15:00:00Z","v":133551,"vw":3.597651},{"c":3.5674,"h":3.6,"l":3.545,"n":448,"o":3.5939,"t":"2026-10-16T15:15:00Z","v":103119,"vw":3.566595},{"c":3.575,"h":3.59,"l":3.565,"n":491,"o":3.57,"t":"2026-10-16T15:30:00Z","v":87910,"vw":3.573705},{"c":3.565,"h":3.5894,"l":3.5626,"n":297,"o":3.575,"t":"2026-10-16T15:45:00Z","v":51324,"vw":3.575084},{"c":3.575,"h":3.575,"l":3.555,"n":486,"o":3.56,"t":"2026-10-16T16:00:00Z","v":88728,"vw":3.56747},{"c":3.565,"h":3.575,"l":3.5601,"n":279,"o":3.575,"t":"2026-10-16T16:15:00Z","v":42789,"vw":3.568313},{"c":3.555,"h":3.565,"l":3.545,"n":454,"o":3.56,"t":"2026-10-16T16:30:00Z","v":101031,"vw":3.553358},{"c":3.56,"h":3.56,"l":3.55,"n":329,"o":3.56,"t":"2026-10-16T16:45:00Z","v":20668,"vw":3.555258},{"c":3.54,"h":3.555,"l":3.535,"n":386,"o":3.55,"t":"2026-10-16T17:00:00Z","v":69295,"vw":3.544992},{"c":3.5499,"h":3.5499,"l":3.5201,"n":396,"o":3.54,"t":"2026-10-16T17:15:00Z","v":70616,"vw":3.533877},{"c":3.5474,"h":3.555,"l":3.5301,"n":299,"o":3.54,"t":"2026-10-16T17:30:00Z","v":28094,"vw":3.542906},{"c":3.535,"h":3.5471,"l":3.525,"n":282,"o":3.545,"t":"2026-10-16T17:45:00Z","v":26164,"vw":3.533823},{"c":3.525,"h":3.54,"l":3.52,"n":328,"o":3.535,"t":"2026-10-16T18:00:00Z","v":48793,"vw":3.524956},{"c":3.515,"h":3.525,"l":3.51,"n":203,"o":3.525,"t":"2026-10-16T18:15:00Z","v":34201,"vw":3.517604},{"c":3.515,"h":3.52,"l":3.505,"n":522,"o":3.515,"t":"2026-10-16T18:30:00Z","v":88385,"vw":3.510631},{"c":3.515,"h":3.52,"l":3.51,"n":280,"o":3.5127,"t":"2026-10-16T18:45:00Z","v":25514,"vw":3.514681},{"c":3.525,"h":3.5299,"l":3.5,"n":567,"o":3.515,"t":"2026-10-16T19:00:00Z","v":104006,"vw":3.511353},{"c":3.535,"h":3.54,"l":3.52,"n":475,"o":3.53,"t":"2026-10-16T19:15:00Z","v":97219,"vw":3.530517},{"c":3.51,"h":3.545,"l":3.51,"n":583,"o":3.54,"t":"2026-10-16T19:30:00Z","v":140990,"vw":3.526522},{"c":3.535,"h":3.54,"l":3.51,"n":1267,"o":3.515,"t":"2026-10-16T19:45:00Z","v":191439,"vw":3.530887},{"c":3.6,"h":3.6,"l":3.54,"n":46,"o":3.54,"t":"2026-10-16T20:00:00Z","v":232045,"vw":3.540756},{"c":3.6,"h":3.6,"l":3.59,"n":6,"o":3.59,"t":"2026-10-16T20:30:00Z","v":1104,"vw":3.596364},{"c":3.6,"h":3.6,"l":3.58,"n":3,"o":3.58,"t":"2026-10-16T20:45:00Z","v":2000,"vw":3.58123},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T21:00:00Z","v":500,"vw":3.6},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-16T21:45:00Z","v":100,"vw":3.56},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-16T22:15:00Z","v":142,"vw":3.54},{"c":3.5925,"h":3.5925,"l":3.56,"n":13,"o":3.57,"t":"2026-10-16T23:30:00Z","v":10124,"vw":3.56563},{"c":3.52,"h":3.6,"l":3.52,"n":3,"o":3.6,"t":"2026-10-19T08:00:00Z","v":304,"vw":3.558059},{"c":3.5193,"h":3.5193,"l":3.5193,"n":1,"o":3.5193,"t":"2026-10-19T08:30:00Z","v":253,"vw":3.5193},{"c":3.54,"h":3.54,"l":3.54,"n":5,"o":3.54,"t":"2026-10-19T12:30:00Z","v":243,"vw":3.54},{"c":3.58,"h":3.5815,"l":3.58,"n":4,"o":3.58,"t":"2026-10-19T13:15:00Z","v":801,"vw":3.580564},{"c":3.545,"h":3.61,"l":3.53,"n":556,"o":3.57,"t":"2026-10-19T13:30:00Z","v":103757,"vw":3.551158},{"c":3.54,"h":3.555,"l":3.5211,"n":314,"o":3.55,"t":"2026-10-19T13:45:00Z","v":33982,"vw":3.543008},{"c":3.52,"h":3.545,"l":3.5,"n":353,"o":3.54,"t":"2026-10-19T14:00:00Z","v":47615,"vw":3.515568},{"c":3.52,"h":3.54,"l":3.52,"n":332,"o":3.52,"t":"2026-10-19T14:15:00Z","v":52374,"vw":3.529961},{"c":3.53,"h":3.535,"l":3.515,"n":270,"o":3.525,"t":"2026-10-19T14:30:00Z","v":32507,"vw":3.526262},{"c":3.53,"h":3.54,"l":3.52,"n":339,"o":3.53,"t":"2026-10-19T14:45:00Z","v":46148,"vw":3.531141},{"c":3.535,"h":3.54,"l":3.52,"n":370,"o":3.52,"t":"2026-10-19T15:00:00Z","v":48159,"vw":3.530886},{"c":3.535,"h":3.545,"l":3.53,"n":411,"o":3.54,"t":"2026-10-19T15:15:00Z","v":58839,"vw":3.534792},{"c":3.525,"h":3.545,"l":3.525,"n":234,"o":3.535,"t":"2026-10-19T15:30:00Z","v":31203,"vw":3.53342},{"c":3.54,"h":3.54,"l":3.5226,"n":306,"o":3.53,"t":"2026-10-19T15:45:00Z","v":64021,"vw":3.53012},{"c":3.53,"h":3.535,"l":3.52,"n":246,"o":3.535,"t":"2026-10-19T16:00:00Z","v":39867,"vw":3.526862},{"c":3.545,"h":3.55,"l":3.525,"n":368,"o":3.53,"t":"2026-10-19T16:15:00Z","v":104035,"vw":3.541826},{"c":3.5451,"h":3.55,"l":3.54,"n":417,"o":3.545,"t":"2026-10-19T16:30:00Z","v":81865,"vw":3.54465},{"c":3.525,"h":3.546,"l":3.525,"n":484,"o":3.54,"t":"2026-10-19T16:45:00Z","v":58579,"vw":3.534309},{"c":3.525,"h":3.53,"l":3.52,"n":163,"o":3.525,"t":"2026-10-19T17:00:00Z","v":31383,"vw":3.525415},{"c":3.525,"h":3.53,"l":3.52,"n":372,"o":3.525,"t":"2026-10-19T17:15:00Z","v":24963,"vw":3.522471},{"c":3.525,"h":3.53,"l":3.52,"n":258,"o":3.525,"t":"2026-10-19T17:30:00Z","v":41379,"vw":3.523352},{"c":3.515,"h":3.53,"l":3.51,"n":568,"o":3.52,"t":"2026-10-19T17:45:00Z","v":86943,"vw":3.519091},{"c":3.515,"h":3.52,"l":3.505,"n":245,"o":3.52,"t":"2026-10-19T18:00:00Z","v":57288,"vw":3.51189},{"c":3.515,"h":3.52,"l":3.505,"n":349,"o":3.515,"t":"2026-10-19T18:15:00Z","v":53192,"vw":3.511975},{"c":3.515,"h":3.52,"l":3.51,"n":210,"o":3.515,"t":"2026-10-19T18:30:00Z","v":24134,"vw":3.51423},{"c":3.515,"h":3.53,"l":3.51,"n":305,"o":3.515,"t":"2026-10-19T18:45:00Z","v":60667,"vw":3.518701},{"c":3.515,"h":3.52,"l":3.505,"n":429,"o":3.52,"t":"2026-10-19T19:00:00Z","v":76468,"vw":3.512314},{"c":3.525,"h":3.53,"l":3.515,"n":322,"o":3.515,"t":"2026-10-19T19:15:00Z","v":39826,"vw":3.522071},{"c":3.52,"h":3.53,"l":3.52,"n":552,"o":3.52,"t":"2026-10-19T19:30:00Z","v":82167,"vw":3.524682},{"c":3.495,"h":3.525,"l":3.49,"n":1463,"o":3.525,"t":"2026-10-19T19:45:00Z","v":367528,"vw":3.505319},{"c":3.55,"h":3.55,"l":3.5,"n":14,"o":3.5,"t":"2026-10-19T20:00:00Z","v":128040,"vw":3.500372},{"c":3.5194,"h":3.5194,"l":3.5194,"n":1,"o":3.5194,"t":"2026-10-19T21:15:00Z","v":1000,"vw":3.5194},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-19T21:45:00Z","v":250,"vw":3.51},{"c":3.4946,"h":3.4946,"l":3.4946,"n":1,"o":3.4946,"t":"2026-10-19T22:15:00Z","v":200,"vw":3.4946},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-20T09:30:00Z","v":100,"vw":3.48},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-20T10:00:00Z","v":490,"vw":3.5},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-20T11:00:00Z","v":280,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-20T11:15:00Z","v":114,"vw":3.49},{"c":3.485,"h":3.485,"l":3.485,"n":1,"o":3.485,"t":"2026-10-20T13:15:00Z","v":400,"vw":3.485},{"c":3.485,"h":3.51,"l":3.46,"n":356,"o":3.48,"t":"2026-10-20T13:30:00Z","v":78642,"vw":3.487094},{"c":3.51,"h":3.51,"l":3.485,"n":440,"o":3.485,"t":"2026-10-20T13:45:00Z","v":68603,"vw":3.496809},{"c":3.515,"h":3.52,"l":3.485,"n":339,"o":3.505,"t":"2026-10-20T14:00:00Z","v":35234,"vw":3.506419},{"c":3.585,"h":3.585,"l":3.515,"n":489,"o":3.515,"t":"2026-10-20T14:15:00Z","v":66816,"vw":3.543647},{"c":3.575,"h":3.585,"l":3.56,"n":1030,"o":3.58,"t":"2026-10-20T14:30:00Z","v":129443,"vw":3.572257},{"c":3.585,"h":3.6,"l":3.57,"n":881,"o":3.575,"t":"2026-10-20T14:45:00Z","v":134832,"vw":3.581294},{"c":3.545,"h":3.59,"l":3.54,"n":429,"o":3.585,"t":"2026-10-20T15:00:00Z","v":69937,"vw":3.579746},{"c":3.56,"h":3.565,"l":3.545,"n":301,"o":3.55,"t":"2026-10-20T15:15:00Z","v":40865,"vw":3.554489},{"c":3.56,"h":3.56,"l":3.54,"n":311,"o":3.56,"t":"2026-10-20T15:30:00Z","v":27224,"vw":3.550816},{"c":3.555,"h":3.56,"l":3.55,"n":207,"o":3.555,"t":"2026-10-20T15:45:00Z","v":15815,"vw":3.554493},{"c":3.55,"h":3.56,"l":3.545,"n":490,"o":3.55,"t":"2026-10-20T16:00:00Z","v":61006,"vw":3.551712},{"c":3.54,"h":3.545,"l":3.525,"n":444,"o":3.54,"t":"2026-10-20T16:15:00Z","v":34898,"vw":3.536946},{"c":3.515,"h":3.54,"l":3.505,"n":428,"o":3.535,"t":"2026-10-20T16:30:00Z","v":101759,"vw":3.51787},{"c":3.52,"h":3.53,"l":3.51,"n":522,"o":3.515,"t":"2026-10-20T16:45:00Z","v":108431,"vw":3.519961},{"c":3.505,"h":3.5201,"l":3.505,"n":290,"o":3.5201,"t":"2026-10-20T17:00:00Z","v":81010,"vw":3.510349},{"c":3.51,"h":3.51,"l":3.5,"n":412,"o":3.5093,"t":"2026-10-20T17:15:00Z","v":66134,"vw":3.508043},{"c":3.51,"h":3.51,"l":3.5,"n":366,"o":3.51,"t":"2026-10-20T17:30:00Z","v":36955,"vw":3.508447},{"c":3.505,"h":3.51,"l":3.495,"n":448,"o":3.505,"t":"2026-10-20T17:45:00Z","v":70030,"vw":3.505023},{"c":3.5,"h":3.51,"l":3.5,"n":220,"o":3.505,"t":"2026-10-20T18:00:00Z","v":39727,"vw":3.5052},{"c":3.495,"h":3.51,"l":3.49,"n":286,"o":3.51,"t":"2026-10-20T18:15:00Z","v":21204,"vw":3.500509},{"c":3.48,"h":3.5,"l":3.47,"n":487,"o":3.495,"t":"2026-10-20T18:30:00Z","v":114124,"vw":3.486182},{"c":3.485,"h":3.49,"l":3.4701,"n":249,"o":3.48,"t":"2026-10-20T18:45:00Z","v":29525,"vw":3.482717},{"c":3.49,"h":3.5,"l":3.485,"n":300,"o":3.485,"t":"2026-10-20T19:00:00Z","v":30936,"vw":3.489913},{"c":3.495,"h":3.5,"l":3.48,"n":496,"o":3.49,"t":"2026-10-20T19:15:00Z","v":81253,"vw":3.488287},{"c":3.485,"h":3.5,"l":3.48,"n":539,"o":3.495,"t":"2026-10-20T19:30:00Z","v":93978,"vw":3.486403},{"c":3.475,"h":3.5,"l":3.47,"n":1831,"o":3.485,"t":"2026-10-20T19:45:00Z","v":374639,"vw":3.487778},{"c":3.48,"h":3.49,"l":3.48,"n":13,"o":3.48,"t":"2026-10-20T20:00:00Z","v":182827,"vw":3.480027},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-20T23:15:00Z","v":300,"vw":3.55},{"c":3.45,"h":3.48,"l":3.45,"n":6,"o":3.48,"t":"2026-10-21T11:00:00Z","v":529,"vw":3.46},{"c":3.5392,"h":3.5392,"l":3.4699,"n":2,"o":3.4699,"t":"2026-10-21T11:30:00Z","v":700,"vw":3.5194},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-21T12:00:00Z","v":250,"vw":3.53},{"c":3.45,"h":3.49,"l":3.45,"n":27,"o":3.46,"t":"2026-10-21T13:15:00Z","v":4546,"vw":3.479308},{"c":3.5,"h":3.52,"l":3.48,"n":405,"o":3.48,"t":"2026-10-21T13:30:00Z","v":80313,"vw":3.489445},{"c":3.53,"h":3.53,"l":3.5,"n":421,"o":3.5,"t":"2026-10-21T13:45:00Z","v":53012,"vw":3.515496},{"c":3.53,"h":3.535,"l":3.51,"n":355,"o":3.525,"t":"2026-10-21T14:00:00Z","v":60056,"vw":3.524004},{"c":3.53,"h":3.54,"l":3.52,"n":631,"o":3.53,"t":"2026-10-21T14:15:00Z","v":101915,"vw":3.53037},{"c":3.52,"h":3.54,"l":3.51,"n":517,"o":3.525,"t":"2026-10-21T14:30:00Z","v":65289,"vw":3.527653},{"c":3.51,"h":3.535,"l":3.51,"n":304,"o":3.5271,"t":"2026-10-21T14:45:00Z","v":28598,"vw":3.525128},{"c":3.505,"h":3.52,"l":3.5,"n":302,"o":3.515,"t":"2026-10-21T15:00:00Z","v":60572,"vw":3.510528},{"c":3.495,"h":3.505,"l":3.49,"n":302,"o":3.505,"t":"2026-10-21T15:15:00Z","v":26652,"vw":3.498256},{"c":3.495,"h":3.5,"l":3.49,"n":257,"o":3.495,"t":"2026-10-21T15:30:00Z","v":24533,"vw":3.495573},{"c":3.5,"h":3.5,"l":3.49,"n":271,"o":3.495,"t":"2026-10-21T15:45:00Z","v":35941,"vw":3.4964},{"c":3.495,"h":3.505,"l":3.495,"n":267,"o":3.495,"t":"2026-10-21T16:00:00Z","v":43293,"vw":3.500215},{"c":3.495,"h":3.5,"l":3.49,"n":150,"o":3.495,"t":"2026-10-21T16:15:00Z","v":10079,"vw":3.495611},{"c":3.495,"h":3.51,"l":3.49,"n":594,"o":3.49,"t":"2026-10-21T16:30:00Z","v":102029,"vw":3.499278},{"c":3.5,"h":3.5,"l":3.495,"n":185,"o":3.495,"t":"2026-10-21T16:45:00Z","v":13204,"vw":3.495829},{"c":3.5,"h":3.5,"l":3.49,"n":209,"o":3.495,"t":"2026-10-21T17:00:00Z","v":15208,"vw":3.493888},{"c":3.495,"h":3.5,"l":3.49,"n":164,"o":3.495,"t":"2026-10-21T17:15:00Z","v":11655,"vw":3.494651},{"c":3.495,"h":3.5,"l":3.49,"n":176,"o":3.495,"t":"2026-10-21T17:30:00Z","v":17781,"vw":3.494105},{"c":3.485,"h":3.495,"l":3.475,"n":833,"o":3.49,"t":"2026-10-21T17:45:00Z","v":128886,"vw":3.487675},{"c":3.475,"h":3.49,"l":3.47,"n":286,"o":3.485,"t":"2026-10-21T18:00:00Z","v":19997,"vw":3.478526},{"c":3.465,"h":3.48,"l":3.46,"n":376,"o":3.475,"t":"2026-10-21T18:15:00Z","v":45470,"vw":3.469761},{"c":3.465,"h":3.47,"l":3.46,"n":258,"o":3.465,"t":"2026-10-21T18:30:00Z","v":28918,"vw":3.464966},{"c":3.435,"h":3.47,"l":3.43,"n":679,"o":3.465,"t":"2026-10-21T18:45:00Z","v":129972,"vw":3.445966},{"c":3.415,"h":3.435,"l":3.41,"n":402,"o":3.435,"t":"2026-10-21T19:00:00Z","v":46229,"vw":3.423118},{"c":3.425,"h":3.43,"l":3.41,"n":500,"o":3.42,"t":"2026-10-21T19:15:00Z","v":106801,"vw":3.420034},{"c":3.425,"h":3.43,"l":3.42,"n":464,"o":3.425,"t":"2026-10-21T19:30:00Z","v":49822,"vw":3.424296},{"c":3.42,"h":3.43,"l":3.4,"n":1884,"o":3.425,"t":"2026-10-21T19:45:00Z","v":327290,"vw":3.414745},{"c":3.41,"h":3.43,"l":3.41,"n":10,"o":3.42,"t":"2026-10-21T20:00:00Z","v":169884,"vw":3.420171},{"c":3.41,"h":3.42,"l":3.41,"n":2,"o":3.42,"t":"2026-10-21T20:45:00Z","v":360,"vw":3.41375},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-21T21:30:00Z","v":1000,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-21T21:45:00Z","v":110,"vw":3.42},{"c":3.4,"h":3.42,"l":3.4,"n":6,"o":3.42,"t":"2026-10-21T22:15:00Z","v":3700,"vw":3.411192},{"c":3.4,"h":3.4,"l":3.4,"n":11,"o":3.4,"t":"2026-10-21T22:30:00Z","v":2800,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-21T23:30:00Z","v":204,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-22T10:15:00Z","v":133,"vw":3.4},{"c":3.39,"h":3.4,"l":3.39,"n":5,"o":3.4,"t":"2026-10-22T10:45:00Z","v":2770,"vw":3.399068},{"c":3.395,"h":3.395,"l":3.37,"n":9,"o":3.3885,"t":"2026-10-22T11:00:00Z","v":24059,"vw":3.380963},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-22T11:15:00Z","v":200,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-22T11:45:00Z","v":300,"vw":3.39},{"c":3.37,"h":3.42,"l":3.37,"n":7,"o":3.42,"t":"2026-10-22T13:15:00Z","v":510,"vw":3.383516},{"c":3.39,"h":3.415,"l":3.35,"n":480,"o":3.36,"t":"2026-10-22T13:30:00Z","v":100529,"vw":3.379282},{"c":3.385,"h":3.4,"l":3.37,"n":553,"o":3.385,"t":"2026-10-22T13:45:00Z","v":165301,"vw":3.38387},{"c":3.36,"h":3.405,"l":3.36,"n":407,"o":3.38,"t":"2026-10-22T14:00:00Z","v":79053,"vw":3.376739},{"c":3.345,"h":3.37,"l":3.34,"n":435,"o":3.36,"t":"2026-10-22T14:15:00Z","v":44209,"vw":3.358938},{"c":3.365,"h":3.37,"l":3.34,"n":366,"o":3.35,"t":"2026-10-22T14:30:00Z","v":40860,"vw":3.352761},{"c":3.35,"h":3.37,"l":3.3426,"n":458,"o":3.36,"t":"2026-10-22T14:45:00Z","v":60058,"vw":3.355819},{"c":3.325,"h":3.3473,"l":3.325,"n":371,"o":3.345,"t":"2026-10-22T15:00:00Z","v":39520,"vw":3.334553},{"c":3.34,"h":3.355,"l":3.325,"n":390,"o":3.325,"t":"2026-10-22T15:15:00Z","v":61362,"vw":3.344836},{"c":3.36,"h":3.365,"l":3.34,"n":365,"o":3.34,"t":"2026-10-22T15:30:00Z","v":43000,"vw":3.352772},{"c":3.365,"h":3.37,"l":3.35,"n":276,"o":3.365,"t":"2026-10-22T15:45:00Z","v":31060,"vw":3.35944},{"c":3.365,"h":3.365,"l":3.35,"n":401,"o":3.365,"t":"2026-10-22T16:00:00Z","v":49115,"vw":3.359516},{"c":3.365,"h":3.37,"l":3.36,"n":191,"o":3.365,"t":"2026-10-22T16:15:00Z","v":22301,"vw":3.365903},{"c":3.37,"h":3.395,"l":3.3626,"n":521,"o":3.365,"t":"2026-10-22T16:30:00Z","v":99946,"vw":3.381346},{"c":3.395,"h":3.395,"l":3.36,"n":450,"o":3.375,"t":"2026-10-22T16:45:00Z","v":65727,"vw":3.372886},{"c":3.37,"h":3.395,"l":3.37,"n":213,"o":3.395,"t":"2026-10-22T17:00:00Z","v":32328,"vw":3.379305},{"c":3.37,"h":3.38,"l":3.37,"n":205,"o":3.37,"t":"2026-10-22T17:15:00Z","v":17154,"vw":3.374113},{"c":3.365,"h":3.38,"l":3.36,"n":331,"o":3.38,"t":"2026-10-22T17:30:00Z","v":50003,"vw":3.3717},{"c":3.35,"h":3.3665,"l":3.35,"n":333,"o":3.3665,"t":"2026-10-22T17:45:00Z","v":52153,"vw":3.359104},{"c":3.345,"h":3.355,"l":3.33,"n":254,"o":3.355,"t":"2026-10-22T18:00:00Z","v":37959,"vw":3.341508},{"c":3.35,"h":3.36,"l":3.34,"n":185,"o":3.34,"t":"2026-10-22T18:15:00Z","v":30958,"vw":3.352332},{"c":3.3674,"h":3.37,"l":3.34,"n":452,"o":3.355,"t":"2026-10-22T18:30:00Z","v":100253,"vw":3.352693},{"c":3.355,"h":3.37,"l":3.355,"n":355,"o":3.365,"t":"2026-10-22T18:45:00Z","v":51338,"vw":3.363894},{"c":3.36,"h":3.37,"l":3.35,"n":289,"o":3.35,"t":"2026-10-22T19:00:00Z","v":55423,"vw":3.353492},{"c":3.365,"h":3.37,"l":3.36,"n":300,"o":3.36,"t":"2026-10-22T19:15:00Z","v":67020,"vw":3.365936},{"c":3.385,"h":3.39,"l":3.365,"n":721,"o":3.365,"t":"2026-10-22T19:30:00Z","v":154254,"vw":3.377838},{"c":3.375,"h":3.385,"l":3.37,"n":1596,"o":3.385,"t":"2026-10-22T19:45:00Z","v":275226,"vw":3.377087},{"c":3.38,"h":3.38,"l":3.38,"n":17,"o":3.38,"t":"2026-10-22T20:00:00Z","v":131560,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-22T21:30:00Z","v":100,"vw":3.39},{"c":3.37,"h":3.375,"l":3.35,"n":48,"o":3.37,"t":"2026-10-22T23:00:00Z","v":3935,"vw":3.366288}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.05390466865354996,"strike":4.421906626929001,"iv":0.8142040984724049,"gamma":0.30391837387289683,"theta":-0.0031190949011661562,"vega":0.0021930831532802953,"rho":0.00034879023579292867,"breakevenPct":32.81339156031307},{"delta":0.2,"premium":0.06903761796951126,"strike":4.119247640609775,"iv":0.722379063700235,"gamma":0.41150921040596944,"theta":-0.0033206050151072205,"vega":0.002628461092103613,"rho":0.00046744128867611196,"breakevenPct":24.281461678910567},{"delta":0.25,"premium":0.0905608052588332,"strike":3.9377567789646672,"iv":0.6832621199671323,"gamma":0.47595899753492193,"theta":-0.003536935086277732,"vega":0.0029244864420706657,"rho":0.0005823963913282889,"breakevenPct":19.53464641612761},{"delta":0.3,"premium":0.11623870172555464,"strike":3.8350451930977814,"iv":0.6784141331142153,"gamma":0.5123599835661463,"theta":-0.0037629005751848806,"vega":0.003129909613804437,"rho":0.0006949485164375344,"breakevenPct":17.248780261820063},{"delta":0.35,"premium":0.1419165981922761,"strike":3.7323336072308955,"iv":0.6735661462612983,"gamma":0.5487609695973705,"theta":-0.003988866064092029,"vega":0.0033353327855382086,"rho":0.0008075006415467797,"breakevenPct":14.962914107512518},{"delta":0.4,"premium":0.16759449465899756,"strike":3.62962202136401,"iv":0.6687181594083812,"gamma":0.585161955628595,"theta":-0.004214831552999178,"vega":0.00354075595727198,"rho":0.0009200527666560253,"breakevenPct":12.67704795320497},{"delta":0.45,"premium":0.19327239112571898,"strike":3.526910435497124,"iv":0.6638701725554642,"gamma":0.6215629416598192,"theta":-0.004440797041906327,"vega":0.003746179129005752,"rho":0.001032604891765271,"breakevenPct":10.391181798897422},{"delta":0.5,"premium":0.24426910299003324,"strike":3.431893687707641,"iv":0.6861239202657807,"gamma":0.6014737541528239,"theta":-0.004527242524916943,"vega":0.003704651162790698,"rho":0.0011266521513563052,"breakevenPct":9.084949278862744},{"delta":0.55,"premium":0.30425433739387236,"strike":3.339608711701735,"iv":0.7179991509782208,"gamma":0.5613297895902547,"theta":-0.004564156515319306,"vega":0.0035754521963824288,"rho":0.0012141299329449396,"breakevenPct":8.126499973163419},{"delta":0.6,"premium":0.3642395717977113,"strike":3.247323735695829,"iv":0.7498743816906608,"gamma":0.5211858250276855,"theta":-0.004601070505721668,"vega":0.00344625322997416,"rho":0.0013016077145335736,"breakevenPct":7.168050667464096},{"delta":0.65,"premium":0.42422480620155045,"strike":3.1550387596899223,"iv":0.7817496124031008,"gamma":0.48104186046511627,"theta":-0.004637984496124031,"vega":0.003317054263565891,"rho":0.001389085496122208,"breakevenPct":6.20960136176477},{"delta":0.7,"premium":0.4842100406053894,"strike":3.062753783684016,"iv":0.8136248431155408,"gamma":0.44089789590254713,"theta":-0.004674898486526393,"vega":0.0031878552971576226,"rho":0.0014765632777108421,"breakevenPct":5.251152056065447},{"delta":0.75,"premium":0.5636473429951692,"strike":2.9516908212560384,"iv":0.8446913043478261,"gamma":0.3928367149758454,"theta":-0.004526086956521739,"vega":0.002964734299516908,"rho":0.001548775147374132,"breakevenPct":4.312705170658977},{"delta":0.8,"premium":0.6844202898550726,"strike":2.800724637681159,"iv":0.8740391304347827,"gamma":0.32795144927536224,"theta":-0.003982608695652173,"vega":0.0025420289855072457,"rho":0.0015885469541960652,"breakevenPct":3.416763428374825},{"delta":0.85,"premium":0.8051932367149759,"strike":2.64975845410628,"iv":0.9033869565217392,"gamma":0.2630661835748792,"theta":-0.0034391304347826087,"vega":0.0021193236714975843,"rho":0.0016283187610179983,"breakevenPct":2.5208216860906756}],"put":[{"delta":0.15,"premium":0.08333988895296307,"strike":2.633359555811852,"iv":0.9461823010540462,"gamma":0.24744975761912513,"theta":-0.0033532927929425882,"vega":0.002098984703043692,"rho":-0.0004753738220745515,"breakevenPct":24.331760627332663},{"delta":0.2,"premium":0.11910711162150425,"strike":2.776428446486017,"iv":0.9404089109224943,"gamma":0.2991329344423473,"theta":-0.003991910553481433,"vega":0.0025215026068548156,"rho":-0.0006392428335134797,"breakevenPct":21.14773487048923},{"delta":0.25,"premium":0.15487433429004543,"strike":2.919497337160182,"iv":0.9346355207909425,"gamma":0.35081611126556933,"theta":-0.004630528314020277,"vega":0.0029440205106659387,"rho":-0.000803111844952408,"breakevenPct":17.963709113645805},{"delta":0.3,"premium":0.18277682488699848,"strike":3.0388841244349925,"iv":0.9013693959308734,"gamma":0.40958177914488236,"theta":-0.004858450569501772,"vega":0.0032220670737563677,"rho":-0.0009606877930662794,"breakevenPct":15.249041556439344},{"delta":0.35,"premium":0.2005599284568021,"strike":3.1277996422840104,"iv":0.8327289416441643,"gamma":0.47746034082153443,"theta":-0.004557939468556579,"vega":0.0033142253703710286,"rho":-0.0011101665876098895,"breakevenPct":13.138287423524972},{"delta":0.4,"premium":0.2183430320266057,"strike":3.2167151601330284,"iv":0.7640884873574552,"gamma":0.5453389024981866,"theta":-0.0042574283676113855,"vega":0.00340638366698569,"rho":-0.0012596453821534996,"breakevenPct":11.027533290610595},{"delta":0.45,"premium":0.23612613559640933,"strike":3.3056306779820464,"iv":0.6954480330707461,"gamma":0.6132174641748386,"theta":-0.0039569172666661925,"vega":0.003498541963600351,"rho":-0.0014091241766971095,"breakevenPct":8.916779157696222},{"delta":0.5,"premium":0.25390923916621294,"strike":3.3945461958310648,"iv":0.626807578784037,"gamma":0.6810960258514906,"theta":-0.0036564061657209995,"vega":0.003590700260215012,"rho":-0.0015586029712407194,"breakevenPct":6.8060250247818495},{"delta":0.55,"premium":0.27169234273601656,"strike":3.4834617136800827,"iv":0.5581671244973279,"gamma":0.7489745875281428,"theta":-0.0033558950647758056,"vega":0.0036828585568296733,"rho":-0.0017080817657843296,"breakevenPct":4.695270891867475},{"delta":0.6,"premium":0.3773184357541899,"strike":3.613687150837989,"iv":0.6023345251396648,"gamma":0.6863391061452515,"theta":-0.0034364245810055865,"vega":0.0035635754189944136,"rho":-0.0019240272154267919,"breakevenPct":3.9653200271869786},{"delta":0.65,"premium":0.5030167597765365,"strike":3.7533519553072625,"iv":0.6722786592178771,"gamma":0.5938810055865922,"theta":-0.003604022346368715,"vega":0.0033959776536312846,"rho":-0.0021551603774137102,"breakevenPct":3.550884405616434},{"delta":0.7,"premium":0.6287150837988827,"strike":3.893016759776536,"iv":0.7422227932960893,"gamma":0.501422905027933,"theta":-0.0037716201117318432,"vega":0.0032283798882681565,"rho":-0.0023862935394006277,"breakevenPct":3.136448784045891},{"delta":0.75,"premium":0.7727334542157754,"strike":4.053037171350861,"iv":0.8046359927470534,"gamma":0.41472067089755205,"theta":-0.003793925657298277,"vega":0.003004533091568449,"rho":-0.0026321133104770965,"breakevenPct":2.661610767504867},{"delta":0.8,"premium":0.9767225747960111,"strike":4.279691749773345,"iv":0.8423966455122394,"gamma":0.3468602901178603,"theta":-0.0033406165004533084,"vega":0.0025965548504079776,"rho":-0.0029260097591714954,"breakevenPct":1.9890452528980855},{"delta":0.85,"premium":1.217776880659368,"strike":4.5427768806593685,"iv":0.8983608062637847,"gamma":0.27461064593660783,"theta":-0.002940051628788588,"vega":0.0021879595197896837,"rho":-0.0032493127436934496,"breakevenPct":1.3353115727002947}]},"raw":{"call":[{"delta":0.15,"premium":0.05390466865354996,"strike":4.421906626929001,"iv":0.8142040984724049,"gamma":0.30391837387289683,"theta":-0.0031190949011661562,"vega":0.0021930831532802953,"rho":0.00034879023579292867,"breakevenPct":32.81339156031307},{"delta":0.2,"premium":0.06903761796951126,"strike":4.119247640609775,"iv":0.722379063700235,"gamma":0.41150921040596944,"theta":-0.0033206050151072205,"vega":0.002628461092103613,"rho":0.00046744128867611196,"breakevenPct":24.281461678910567},{"delta":0.25,"premium":0.0905608052588332,"strike":3.9377567789646672,"iv":0.6832621199671323,"gamma":0.47595899753492193,"theta":-0.003536935086277732,"vega":0.0029244864420706657,"rho":0.0005823963913282889,"breakevenPct":19.53464641612761},{"delta":0.3,"premium":0.11623870172555464,"strike":3.8350451930977814,"iv":0.6784141331142153,"gamma":0.5123599835661463,"theta":-0.0037629005751848806,"vega":0.003129909613804437,"rho":0.0006949485164375344,"breakevenPct":17.248780261820063},{"delta":0.35,"premium":0.1419165981922761,"strike":3.7323336072308955,"iv":0.6735661462612983,"gamma":0.5487609695973705,"theta":-0.003988866064092029,"vega":0.0033353327855382086,"rho":0.0008075006415467797,"breakevenPct":14.962914107512518},{"delta":0.4,"premium":0.16759449465899756,"strike":3.62962202136401,"iv":0.6687181594083812,"gamma":0.585161955628595,"theta":-0.004214831552999178,"vega":0.00354075595727198,"rho":0.0009200527666560253,"breakevenPct":12.67704795320497},{"delta":0.45,"premium":0.19327239112571898,"strike":3.526910435497124,"iv":0.6638701725554642,"gamma":0.6215629416598192,"theta":-0.004440797041906327,"vega":0.003746179129005752,"rho":0.001032604891765271,"breakevenPct":10.391181798897422},{"delta":0.5,"premium":0.24426910299003324,"strike":3.431893687707641,"iv":0.6861239202657807,"gamma":0.6014737541528239,"theta":-0.004527242524916943,"vega":0.003704651162790698,"rho":0.0011266521513563052,"breakevenPct":9.084949278862744},{"delta":0.55,"premium":0.30425433739387236,"strike":3.339608711701735,"iv":0.7179991509782208,"gamma":0.5613297895902547,"theta":-0.004564156515319306,"vega":0.0035754521963824288,"rho":0.0012141299329449396,"breakevenPct":8.126499973163419},{"delta":0.6,"premium":0.3642395717977113,"strike":3.247323735695829,"iv":0.7498743816906608,"gamma":0.5211858250276855,"theta":-0.004601070505721668,"vega":0.00344625322997416,"rho":0.0013016077145335736,"breakevenPct":7.168050667464096},{"delta":0.65,"premium":0.42422480620155045,"strike":3.1550387596899223,"iv":0.7817496124031008,"gamma":0.48104186046511627,"theta":-0.004637984496124031,"vega":0.003317054263565891,"rho":0.001389085496122208,"breakevenPct":6.20960136176477},{"delta":0.7,"premium":0.4842100406053894,"strike":3.062753783684016,"iv":0.8136248431155408,"gamma":0.44089789590254713,"theta":-0.004674898486526393,"vega":0.0031878552971576226,"rho":0.0014765632777108421,"breakevenPct":5.251152056065447},{"delta":0.75,"premium":0.5636473429951692,"strike":2.9516908212560384,"iv":0.8446913043478261,"gamma":0.3928367149758454,"theta":-0.004526086956521739,"vega":0.002964734299516908,"rho":0.001548775147374132,"breakevenPct":4.312705170658977},{"delta":0.8,"premium":0.6844202898550726,"strike":2.800724637681159,"iv":0.8740391304347827,"gamma":0.32795144927536224,"theta":-0.003982608695652173,"vega":0.0025420289855072457,"rho":0.0015885469541960652,"breakevenPct":3.416763428374825},{"delta":0.85,"premium":0.8051932367149759,"strike":2.64975845410628,"iv":0.9033869565217392,"gamma":0.2630661835748792,"theta":-0.0034391304347826087,"vega":0.0021193236714975843,"rho":0.0016283187610179983,"breakevenPct":2.5208216860906756}],"put":[{"delta":0.15,"premium":0.08333988895296307,"strike":2.633359555811852,"iv":0.9461823010540462,"gamma":0.24744975761912513,"theta":-0.0033532927929425882,"vega":0.002098984703043692,"rho":-0.0004753738220745515,"breakevenPct":24.331760627332663},{"delta":0.2,"premium":0.11910711162150425,"strike":2.776428446486017,"iv":0.9404089109224943,"gamma":0.2991329344423473,"theta":-0.003991910553481433,"vega":0.0025215026068548156,"rho":-0.0006392428335134797,"breakevenPct":21.14773487048923},{"delta":0.25,"premium":0.15487433429004543,"strike":2.919497337160182,"iv":0.9346355207909425,"gamma":0.35081611126556933,"theta":-0.004630528314020277,"vega":0.0029440205106659387,"rho":-0.000803111844952408,"breakevenPct":17.963709113645805},{"delta":0.3,"premium":0.18277682488699848,"strike":3.0388841244349925,"iv":0.9013693959308734,"gamma":0.40958177914488236,"theta":-0.004858450569501772,"vega":0.0032220670737563677,"rho":-0.0009606877930662794,"breakevenPct":15.249041556439344},{"delta":0.35,"premium":0.2005599284568021,"strike":3.1277996422840104,"iv":0.8327289416441643,"gamma":0.47746034082153443,"theta":-0.004557939468556579,"vega":0.0033142253703710286,"rho":-0.0011101665876098895,"breakevenPct":13.138287423524972},{"delta":0.4,"premium":0.2183430320266057,"strike":3.2167151601330284,"iv":0.7640884873574552,"gamma":0.5453389024981866,"theta":-0.0042574283676113855,"vega":0.00340638366698569,"rho":-0.0012596453821534996,"breakevenPct":11.027533290610595},{"delta":0.45,"premium":0.23612613559640933,"strike":3.3056306779820464,"iv":0.6954480330707461,"gamma":0.6132174641748386,"theta":-0.0039569172666661925,"vega":0.003498541963600351,"rho":-0.0014091241766971095,"breakevenPct":8.916779157696222},{"delta":0.5,"premium":0.25390923916621294,"strike":3.3945461958310648,"iv":0.626807578784037,"gamma":0.6810960258514906,"theta":-0.0036564061657209995,"vega":0.003590700260215012,"rho":-0.0015586029712407194,"breakevenPct":6.8060250247818495},{"delta":0.55,"premium":0.27169234273601656,"strike":3.4834617136800827,"iv":0.5581671244973279,"gamma":0.7489745875281428,"theta":-0.0033558950647758056,"vega":0.0036828585568296733,"rho":-0.0017080817657843296,"breakevenPct":4.695270891867475},{"delta":0.6,"premium":0.3773184357541899,"strike":3.613687150837989,"iv":0.6023345251396648,"gamma":0.6863391061452515,"theta":-0.0034364245810055865,"vega":0.0035635754189944136,"rho":-0.0019240272154267919,"breakevenPct":3.9653200271869786},{"delta":0.65,"premium":0.5030167597765365,"strike":3.7533519553072625,"iv":0.6722786592178771,"gamma":0.5938810055865922,"theta":-0.003604022346368715,"vega":0.0033959776536312846,"rho":-0.0021551603774137102,"breakevenPct":3.550884405616434},{"delta":0.7,"premium":0.6287150837988827,"strike":3.893016759776536,"iv":0.7422227932960893,"gamma":0.501422905027933,"theta":-0.0037716201117318432,"vega":0.0032283798882681565,"rho":-0.0023862935394006277,"breakevenPct":3.136448784045891},{"delta":0.75,"premium":0.7727334542157754,"strike":4.053037171350861,"iv":0.8046359927470534,"gamma":0.41472067089755205,"theta":-0.003793925657298277,"vega":0.003004533091568449,"rho":-0.0026321133104770965,"breakevenPct":2.661610767504867},{"delta":0.8,"premium":0.9767225747960111,"strike":4.279691749773345,"iv":0.8423966455122394,"gamma":0.3468602901178603,"theta":-0.0033406165004533084,"vega":0.0025965548504079776,"rho":-0.0029260097591714954,"breakevenPct":1.9890452528980855},{"delta":0.85,"premium":1.217776880659368,"strike":4.5427768806593685,"iv":0.8983608062637847,"gamma":0.27461064593660783,"theta":-0.002940051628788588,"vega":0.0021879595197896837,"rho":-0.0032493127436934496,"breakevenPct":1.3353115727002947}]}},"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"}}