{"symbol":"VOC","url":"https://intraalpha.com/companies/VOC","capturedAt":"2026-10-17T02:55:06.772Z","state":"ready","quote":{"symbol":"VOC","last_price":3.39,"prev_close":3.39,"regular_close":3.39,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":3.32,"ask":3.48,"bid_size":500,"ask_size":300,"volume":42909,"vwap":3.390621,"open":3.4,"high":3.4,"low":3.38,"close":3.39,"trade_count":177,"last_trade_at":"2026-10-16T23:00:00.003167485Z","last_quote_at":"2026-10-17T00:00:00.123833466Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T22:54:55.312492168-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"VOC","fetched_at":"2026-10-17T02:55:06.402051+00:00","name":"VOC Energy Trust","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"The VOC Energy Trust acquires and maintains a forward interest in the net proceeds of the net proceeds from the production and sale of interests in oil and natural gas properties in the states of Kansas and Texas. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":57970000,"ebitda":null,"pe_ratio":8.47,"peg_ratio":0,"book_value":0.534,"dividend_per_share":0.6,"dividend_yield":0.176,"eps":0.4,"revenue_ttm":7523000,"gross_profit_ttm":7523000,"profit_margin":0.915,"operating_margin_ttm":0.95,"return_on_assets_ttm":0.427,"return_on_equity_ttm":0.683,"quarterly_earnings_growth":-0.269,"quarterly_revenue_growth":-0.316,"analyst_target_price":4,"analyst_number":null,"beta":0.145,"fifty_two_week_high":3.5,"fifty_two_week_low":2.313,"fifty_day_ma":3.341,"two_hundred_day_ma":3.19,"shares_outstanding":17000000,"forward_pe":3.084,"price_to_sales":7.62,"price_to_book":6.32,"ev_to_revenue":7.41,"ev_to_ebitda":8.1},"optionObservedAt":"2026-10-16T19:55:01.718Z","bars":[{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-12T12:45:00Z","v":5310,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-12T13:00:00Z","v":1000,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-12T13:15:00Z","v":125,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-12T13:25:00Z","v":1343,"vw":3.42},{"c":3.415,"h":3.42,"l":3.41,"n":19,"o":3.42,"t":"2026-10-12T13:30:00Z","v":18654,"vw":3.419078},{"c":3.42,"h":3.42,"l":3.415,"n":22,"o":3.415,"t":"2026-10-12T13:35:00Z","v":9500,"vw":3.419366},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-10-12T14:00:00Z","v":3000,"vw":3.415},{"c":3.4161,"h":3.4161,"l":3.4161,"n":1,"o":3.4161,"t":"2026-10-12T14:05:00Z","v":500,"vw":3.4161},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-12T14:25:00Z","v":2000,"vw":3.42},{"c":3.411,"h":3.411,"l":3.411,"n":1,"o":3.411,"t":"2026-10-12T14:35:00Z","v":380,"vw":3.411},{"c":3.41,"h":3.4199,"l":3.41,"n":2,"o":3.4199,"t":"2026-10-12T14:50:00Z","v":200,"vw":3.41495},{"c":3.4106,"h":3.4106,"l":3.41,"n":2,"o":3.41,"t":"2026-10-12T15:20:00Z","v":200,"vw":3.4103},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-12T15:35:00Z","v":698,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-12T15:50:00Z","v":200,"vw":3.41},{"c":3.41,"h":3.41,"l":3.4,"n":2,"o":3.4,"t":"2026-10-12T15:55:00Z","v":200,"vw":3.405},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-12T16:40:00Z","v":300,"vw":3.41},{"c":3.4048,"h":3.4048,"l":3.4048,"n":2,"o":3.4048,"t":"2026-10-12T18:10:00Z","v":1712,"vw":3.4048},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-12T18:35:00Z","v":2000,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-12T18:45:00Z","v":100,"vw":3.41},{"c":3.415,"h":3.415,"l":3.415,"n":2,"o":3.415,"t":"2026-10-12T19:10:00Z","v":4000,"vw":3.415},{"c":3.4106,"h":3.4106,"l":3.4106,"n":1,"o":3.4106,"t":"2026-10-12T19:30:00Z","v":525,"vw":3.4106},{"c":3.415,"h":3.415,"l":3.415,"n":5,"o":3.415,"t":"2026-10-12T19:40:00Z","v":2374,"vw":3.415},{"c":3.415,"h":3.415,"l":3.415,"n":2,"o":3.415,"t":"2026-10-12T19:50:00Z","v":603,"vw":3.415},{"c":3.42,"h":3.42,"l":3.41,"n":12,"o":3.41,"t":"2026-10-12T19:55:00Z","v":1268,"vw":3.417608},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-12T20:55:00Z","v":190,"vw":3.4},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-12T23:00:00Z","v":400,"vw":3.43},{"c":3.38,"h":3.38,"l":3.38,"n":12,"o":3.38,"t":"2026-10-13T11:00:00Z","v":215,"vw":3.38},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-13T13:30:00Z","v":1606,"vw":3.42},{"c":3.4,"h":3.4199,"l":3.4,"n":3,"o":3.4199,"t":"2026-10-13T13:50:00Z","v":4200,"vw":3.400948},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-13T13:55:00Z","v":900,"vw":3.41},{"c":3.415,"h":3.415,"l":3.415,"n":3,"o":3.415,"t":"2026-10-13T14:25:00Z","v":166,"vw":3.415},{"c":3.4107,"h":3.4107,"l":3.4107,"n":1,"o":3.4107,"t":"2026-10-13T14:35:00Z","v":200,"vw":3.4107},{"c":3.4,"h":3.41,"l":3.4,"n":8,"o":3.41,"t":"2026-10-13T14:45:00Z","v":733,"vw":3.401923},{"c":3.395,"h":3.41,"l":3.395,"n":23,"o":3.41,"t":"2026-10-13T14:55:00Z","v":7991,"vw":3.399601},{"c":3.3997,"h":3.3997,"l":3.3997,"n":1,"o":3.3997,"t":"2026-10-13T15:05:00Z","v":500,"vw":3.3997},{"c":3.3999,"h":3.3999,"l":3.3999,"n":1,"o":3.3999,"t":"2026-10-13T15:15:00Z","v":1500,"vw":3.3999},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-10-13T15:20:00Z","v":400,"vw":3.395},{"c":3.3911,"h":3.3911,"l":3.3911,"n":3,"o":3.3911,"t":"2026-10-13T15:35:00Z","v":156,"vw":3.3911},{"c":3.3901,"h":3.3901,"l":3.3901,"n":1,"o":3.3901,"t":"2026-10-13T15:55:00Z","v":1969,"vw":3.3901},{"c":3.395,"h":3.395,"l":3.3911,"n":3,"o":3.3911,"t":"2026-10-13T16:20:00Z","v":755,"vw":3.393686},{"c":3.39,"h":3.39,"l":3.39,"n":7,"o":3.39,"t":"2026-10-13T16:35:00Z","v":841,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-13T16:50:00Z","v":102,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-13T17:00:00Z","v":200,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-13T17:05:00Z","v":100,"vw":3.39},{"c":3.39,"h":3.3999,"l":3.39,"n":2,"o":3.3999,"t":"2026-10-13T17:10:00Z","v":440,"vw":3.3954},{"c":3.3824,"h":3.3824,"l":3.3824,"n":1,"o":3.3824,"t":"2026-10-13T17:20:00Z","v":100,"vw":3.3824},{"c":3.3977,"h":3.3977,"l":3.3977,"n":2,"o":3.3977,"t":"2026-10-13T17:55:00Z","v":148,"vw":3.3977},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-13T18:00:00Z","v":250,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-13T18:15:00Z","v":300,"vw":3.39},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-13T18:20:00Z","v":400,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-13T18:55:00Z","v":250,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-13T19:05:00Z","v":110,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-13T19:25:00Z","v":100,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-13T19:35:00Z","v":202,"vw":3.39},{"c":3.4,"h":3.4,"l":3.39,"n":3,"o":3.39,"t":"2026-10-13T19:45:00Z","v":1005,"vw":3.394301},{"c":3.3899,"h":3.39,"l":3.385,"n":6,"o":3.385,"t":"2026-10-13T19:50:00Z","v":806,"vw":3.3893},{"c":3.39,"h":3.39,"l":3.38,"n":25,"o":3.385,"t":"2026-10-13T19:55:00Z","v":3637,"vw":3.383395},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-13T20:00:00Z","v":310,"vw":3.39},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-13T21:35:00Z","v":1500,"vw":3.41},{"c":3.43,"h":3.44,"l":3.405,"n":38,"o":3.405,"t":"2026-10-14T13:40:00Z","v":8052,"vw":3.422078},{"c":3.399,"h":3.399,"l":3.399,"n":1,"o":3.399,"t":"2026-10-14T13:50:00Z","v":200,"vw":3.399},{"c":3.385,"h":3.39,"l":3.3801,"n":7,"o":3.3801,"t":"2026-10-14T14:00:00Z","v":1900,"vw":3.384763},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-14T14:40:00Z","v":900,"vw":3.39},{"c":3.3884,"h":3.39,"l":3.3801,"n":6,"o":3.39,"t":"2026-10-14T14:55:00Z","v":1005,"vw":3.38671},{"c":3.3882,"h":3.3882,"l":3.3882,"n":1,"o":3.3882,"t":"2026-10-14T15:00:00Z","v":1000,"vw":3.3882},{"c":3.3909,"h":3.3909,"l":3.39,"n":4,"o":3.39,"t":"2026-10-14T15:10:00Z","v":509,"vw":3.390604},{"c":3.38,"h":3.38,"l":3.38,"n":12,"o":3.38,"t":"2026-10-14T15:15:00Z","v":2593,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-14T15:40:00Z","v":300,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-14T15:55:00Z","v":101,"vw":3.38},{"c":3.385,"h":3.385,"l":3.385,"n":3,"o":3.385,"t":"2026-10-14T16:50:00Z","v":577,"vw":3.385},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-14T17:30:00Z","v":1200,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-14T17:40:00Z","v":2501,"vw":3.39},{"c":3.3883,"h":3.3883,"l":3.3883,"n":1,"o":3.3883,"t":"2026-10-14T17:45:00Z","v":210,"vw":3.3883},{"c":3.3701,"h":3.3701,"l":3.3701,"n":1,"o":3.3701,"t":"2026-10-14T18:05:00Z","v":1020,"vw":3.3701},{"c":3.385,"h":3.385,"l":3.385,"n":1,"o":3.385,"t":"2026-10-14T18:10:00Z","v":250,"vw":3.385},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-14T18:20:00Z","v":155,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":6,"o":3.39,"t":"2026-10-14T18:35:00Z","v":1981,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-14T18:40:00Z","v":3153,"vw":3.39},{"c":3.37,"h":3.37,"l":3.37,"n":7,"o":3.37,"t":"2026-10-14T18:55:00Z","v":184,"vw":3.37},{"c":3.385,"h":3.385,"l":3.385,"n":2,"o":3.385,"t":"2026-10-14T19:10:00Z","v":109,"vw":3.385},{"c":3.3856,"h":3.3856,"l":3.3856,"n":1,"o":3.3856,"t":"2026-10-14T19:15:00Z","v":1000,"vw":3.3856},{"c":3.3999,"h":3.3999,"l":3.3999,"n":1,"o":3.3999,"t":"2026-10-14T19:25:00Z","v":250,"vw":3.3999},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-14T19:35:00Z","v":2000,"vw":3.39},{"c":3.3801,"h":3.39,"l":3.3801,"n":5,"o":3.39,"t":"2026-10-14T19:50:00Z","v":755,"vw":3.382929},{"c":3.4,"h":3.4,"l":3.39,"n":4,"o":3.39,"t":"2026-10-14T19:55:00Z","v":914,"vw":3.392341},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-14T20:00:00Z","v":218,"vw":3.4},{"c":3.45,"h":3.45,"l":3.42,"n":4,"o":3.42,"t":"2026-10-14T21:55:00Z","v":705,"vw":3.426959},{"c":3.38,"h":3.4,"l":3.38,"n":7,"o":3.4,"t":"2026-10-15T13:30:00Z","v":694,"vw":3.389793},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T13:40:00Z","v":300,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T13:50:00Z","v":700,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-15T14:00:00Z","v":105,"vw":3.37},{"c":3.3832,"h":3.3832,"l":3.3832,"n":1,"o":3.3832,"t":"2026-10-15T14:25:00Z","v":205,"vw":3.3832},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-15T14:50:00Z","v":184,"vw":3.39},{"c":3.37,"h":3.37,"l":3.37,"n":9,"o":3.37,"t":"2026-10-15T15:05:00Z","v":2168,"vw":3.37},{"c":3.3899,"h":3.39,"l":3.37,"n":9,"o":3.37,"t":"2026-10-15T15:25:00Z","v":5691,"vw":3.379337},{"c":3.3599,"h":3.3599,"l":3.3599,"n":2,"o":3.3599,"t":"2026-10-15T15:35:00Z","v":235,"vw":3.3599},{"c":3.38,"h":3.38,"l":3.37,"n":6,"o":3.37,"t":"2026-10-15T15:40:00Z","v":5400,"vw":3.379434},{"c":3.3799,"h":3.3799,"l":3.3799,"n":1,"o":3.3799,"t":"2026-10-15T15:45:00Z","v":250,"vw":3.3799},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-15T16:00:00Z","v":260,"vw":3.37},{"c":3.3757,"h":3.3757,"l":3.3757,"n":3,"o":3.3757,"t":"2026-10-15T16:10:00Z","v":325,"vw":3.3757},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-10-15T16:15:00Z","v":549,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-15T16:20:00Z","v":500,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-15T16:30:00Z","v":150,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-15T17:15:00Z","v":100,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-15T17:25:00Z","v":1000,"vw":3.37},{"c":3.3799,"h":3.3799,"l":3.3799,"n":2,"o":3.3799,"t":"2026-10-15T17:30:00Z","v":134,"vw":3.3799},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-15T17:45:00Z","v":259,"vw":3.37},{"c":3.3799,"h":3.3799,"l":3.3799,"n":1,"o":3.3799,"t":"2026-10-15T17:50:00Z","v":250,"vw":3.3799},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-15T18:15:00Z","v":1500,"vw":3.37},{"c":3.3798,"h":3.38,"l":3.3798,"n":2,"o":3.38,"t":"2026-10-15T18:20:00Z","v":2000,"vw":3.3799},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-15T18:30:00Z","v":500,"vw":3.37},{"c":3.38,"h":3.38,"l":3.3799,"n":10,"o":3.38,"t":"2026-10-15T19:00:00Z","v":963,"vw":3.379988},{"c":3.39,"h":3.39,"l":3.39,"n":6,"o":3.39,"t":"2026-10-15T19:10:00Z","v":920,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-15T19:25:00Z","v":400,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-15T19:30:00Z","v":200,"vw":3.39},{"c":3.399,"h":3.399,"l":3.399,"n":2,"o":3.399,"t":"2026-10-15T19:40:00Z","v":1000,"vw":3.399},{"c":3.39,"h":3.395,"l":3.39,"n":7,"o":3.395,"t":"2026-10-15T19:50:00Z","v":2763,"vw":3.39369},{"c":3.395,"h":3.395,"l":3.395,"n":3,"o":3.395,"t":"2026-10-15T19:55:00Z","v":309,"vw":3.395},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-15T20:00:00Z","v":809,"vw":3.39},{"c":3.3602,"h":3.3602,"l":3.3602,"n":2,"o":3.3602,"t":"2026-10-15T20:45:00Z","v":1000,"vw":3.3602},{"c":3.3895,"h":3.4,"l":3.3895,"n":16,"o":3.4,"t":"2026-10-16T13:30:00Z","v":2171,"vw":3.398226},{"c":3.395,"h":3.4,"l":3.395,"n":13,"o":3.4,"t":"2026-10-16T14:00:00Z","v":1700,"vw":3.397059},{"c":3.395,"h":3.395,"l":3.395,"n":2,"o":3.395,"t":"2026-10-16T14:15:00Z","v":1502,"vw":3.395},{"c":3.3969,"h":3.3991,"l":3.3969,"n":6,"o":3.399,"t":"2026-10-16T14:20:00Z","v":6079,"vw":3.397984},{"c":3.395,"h":3.395,"l":3.39,"n":3,"o":3.39,"t":"2026-10-16T14:30:00Z","v":3500,"vw":3.394286},{"c":3.3999,"h":3.3999,"l":3.3999,"n":2,"o":3.3999,"t":"2026-10-16T14:35:00Z","v":200,"vw":3.3999},{"c":3.399,"h":3.399,"l":3.399,"n":1,"o":3.399,"t":"2026-10-16T14:45:00Z","v":3000,"vw":3.399},{"c":3.3999,"h":3.3999,"l":3.3999,"n":2,"o":3.3999,"t":"2026-10-16T14:50:00Z","v":136,"vw":3.3999},{"c":3.399,"h":3.399,"l":3.399,"n":1,"o":3.399,"t":"2026-10-16T15:00:00Z","v":900,"vw":3.399},{"c":3.3964,"h":3.3964,"l":3.395,"n":2,"o":3.395,"t":"2026-10-16T15:15:00Z","v":300,"vw":3.395933},{"c":3.3901,"h":3.3901,"l":3.3901,"n":2,"o":3.3901,"t":"2026-10-16T15:40:00Z","v":2023,"vw":3.3901},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-10-16T15:45:00Z","v":300,"vw":3.395},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-10-16T16:10:00Z","v":360,"vw":3.395},{"c":3.3952,"h":3.3952,"l":3.395,"n":2,"o":3.395,"t":"2026-10-16T16:25:00Z","v":600,"vw":3.3951},{"c":3.3903,"h":3.3903,"l":3.3903,"n":1,"o":3.3903,"t":"2026-10-16T16:55:00Z","v":300,"vw":3.3903},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-10-16T17:25:00Z","v":300,"vw":3.395},{"c":3.39,"h":3.39,"l":3.39,"n":12,"o":3.39,"t":"2026-10-16T17:40:00Z","v":2292,"vw":3.39},{"c":3.3802,"h":3.39,"l":3.38,"n":4,"o":3.39,"t":"2026-10-16T18:00:00Z","v":5810,"vw":3.380441},{"c":3.3899,"h":3.3899,"l":3.3899,"n":1,"o":3.3899,"t":"2026-10-16T18:25:00Z","v":100,"vw":3.3899},{"c":3.385,"h":3.385,"l":3.385,"n":1,"o":3.385,"t":"2026-10-16T19:10:00Z","v":100,"vw":3.385},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-16T19:15:00Z","v":1000,"vw":3.39},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-16T19:25:00Z","v":5001,"vw":3.38},{"c":3.385,"h":3.385,"l":3.385,"n":1,"o":3.385,"t":"2026-10-16T19:40:00Z","v":100,"vw":3.385},{"c":3.385,"h":3.39,"l":3.385,"n":5,"o":3.39,"t":"2026-10-16T19:55:00Z","v":3193,"vw":3.385318},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-16T20:00:00Z","v":173,"vw":3.39},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-16T22:25:00Z","v":1000,"vw":3.35}],"history":[{"c":5.07,"h":5.09,"l":5.02,"n":348,"o":5.09,"t":"2024-10-15T04:00:00Z","v":42921,"vw":5.050023},{"c":5.035,"h":5.1,"l":4.962,"n":430,"o":5.02,"t":"2024-10-16T04:00:00Z","v":62259,"vw":5.024099},{"c":5.09,"h":5.12,"l":5.015,"n":218,"o":5.05,"t":"2024-10-17T04:00:00Z","v":27032,"vw":5.057814},{"c":5.34,"h":5.36,"l":5.13,"n":467,"o":5.13,"t":"2024-10-18T04:00:00Z","v":62316,"vw":5.278921},{"c":5.27,"h":5.35,"l":5.25,"n":391,"o":5.34,"t":"2024-10-21T04:00:00Z","v":61531,"vw":5.299127},{"c":5.32,"h":5.38,"l":5.197,"n":347,"o":5.2,"t":"2024-10-22T04:00:00Z","v":54858,"vw":5.268074},{"c":5.25,"h":5.3405,"l":5.23,"n":278,"o":5.32,"t":"2024-10-23T04:00:00Z","v":31905,"vw":5.275458},{"c":5.34,"h":5.36,"l":5.23,"n":383,"o":5.23,"t":"2024-10-24T04:00:00Z","v":40102,"vw":5.31298},{"c":5.48,"h":5.49,"l":5.378,"n":606,"o":5.38,"t":"2024-10-25T04:00:00Z","v":125901,"vw":5.443803},{"c":5.62,"h":5.69,"l":5.43,"n":872,"o":5.5,"t":"2024-10-28T04:00:00Z","v":223981,"vw":5.573395},{"c":5.56,"h":5.625,"l":5.45,"n":778,"o":5.62,"t":"2024-10-29T04:00:00Z","v":194758,"vw":5.526134},{"c":5.05,"h":5.37,"l":5.01,"n":697,"o":5.37,"t":"2024-10-30T04:00:00Z","v":125370,"vw":5.152901},{"c":5.17,"h":5.225,"l":5.02,"n":377,"o":5.11,"t":"2024-10-31T04:00:00Z","v":66396,"vw":5.13492},{"c":4.93,"h":5.19,"l":4.92,"n":620,"o":5.18,"t":"2024-11-01T04:00:00Z","v":144544,"vw":4.997602},{"c":4.75,"h":5.029,"l":4.75,"n":564,"o":4.96,"t":"2024-11-04T05:00:00Z","v":71520,"vw":4.874055},{"c":4.78,"h":4.8,"l":4.75,"n":311,"o":4.8,"t":"2024-11-05T05:00:00Z","v":43977,"vw":4.767261},{"c":4.91,"h":4.98,"l":4.81,"n":362,"o":4.93,"t":"2024-11-06T05:00:00Z","v":45369,"vw":4.934904},{"c":4.92,"h":4.98,"l":4.8069,"n":373,"o":4.9,"t":"2024-11-07T05:00:00Z","v":62877,"vw":4.886813},{"c":4.85,"h":4.9799,"l":4.745,"n":555,"o":4.92,"t":"2024-11-08T05:00:00Z","v":61113,"vw":4.852018},{"c":4.86,"h":4.86,"l":4.78,"n":317,"o":4.8,"t":"2024-11-11T05:00:00Z","v":34769,"vw":4.82417},{"c":4.94,"h":4.98,"l":4.8406,"n":272,"o":4.98,"t":"2024-11-12T05:00:00Z","v":29266,"vw":4.901066},{"c":5.04,"h":5.2,"l":4.9,"n":734,"o":5.02,"t":"2024-11-13T05:00:00Z","v":137307,"vw":5.050499},{"c":5.19,"h":5.29,"l":4.96,"n":590,"o":5.1,"t":"2024-11-14T05:00:00Z","v":89128,"vw":5.112395},{"c":5.07,"h":5.23,"l":5,"n":348,"o":5.23,"t":"2024-11-15T05:00:00Z","v":42525,"vw":5.0662},{"c":5.07,"h":5.1883,"l":5.07,"n":215,"o":5.07,"t":"2024-11-18T05:00:00Z","v":23806,"vw":5.119432},{"c":5,"h":5.095,"l":5,"n":247,"o":5.06,"t":"2024-11-19T05:00:00Z","v":34177,"vw":5.041199},{"c":4.94,"h":4.98,"l":4.8,"n":484,"o":4.9,"t":"2024-11-20T05:00:00Z","v":75492,"vw":4.879975},{"c":5.01,"h":5.1,"l":4.98,"n":276,"o":5,"t":"2024-11-21T05:00:00Z","v":40358,"vw":5.040564},{"c":5.03,"h":5.08,"l":4.9308,"n":283,"o":5.08,"t":"2024-11-22T05:00:00Z","v":35157,"vw":4.996539},{"c":5.03,"h":5.1,"l":4.95,"n":290,"o":5.05,"t":"2024-11-25T05:00:00Z","v":46214,"vw":5.02061},{"c":4.87,"h":5.0988,"l":4.85,"n":379,"o":5,"t":"2024-11-26T05:00:00Z","v":56120,"vw":4.900571},{"c":4.88,"h":4.9,"l":4.85,"n":247,"o":4.85,"t":"2024-11-27T05:00:00Z","v":17340,"vw":4.876422},{"c":4.92,"h":4.99,"l":4.87,"n":250,"o":4.99,"t":"2024-11-29T05:00:00Z","v":18231,"vw":4.902834},{"c":5,"h":5,"l":4.91,"n":489,"o":4.96,"t":"2024-12-02T05:00:00Z","v":51634,"vw":4.943469},{"c":4.92,"h":5.09,"l":4.91,"n":433,"o":5,"t":"2024-12-03T05:00:00Z","v":52140,"vw":4.989295},{"c":4.93,"h":5,"l":4.85,"n":494,"o":5,"t":"2024-12-04T05:00:00Z","v":73796,"vw":4.898058},{"c":4.87,"h":5,"l":4.86,"n":542,"o":5,"t":"2024-12-05T05:00:00Z","v":60397,"vw":4.893193},{"c":4.83,"h":4.9,"l":4.83,"n":596,"o":4.9,"t":"2024-12-06T05:00:00Z","v":52456,"vw":4.864587},{"c":4.98,"h":5,"l":4.845,"n":523,"o":4.88,"t":"2024-12-09T05:00:00Z","v":47806,"vw":4.932378},{"c":4.96,"h":4.99,"l":4.9001,"n":350,"o":4.98,"t":"2024-12-10T05:00:00Z","v":26173,"vw":4.948944},{"c":4.85,"h":4.98,"l":4.82,"n":627,"o":4.98,"t":"2024-12-11T05:00:00Z","v":230840,"vw":4.876367},{"c":4.91,"h":5,"l":4.85,"n":374,"o":4.85,"t":"2024-12-12T05:00:00Z","v":56361,"vw":4.911421},{"c":4.89,"h":4.9799,"l":4.85,"n":244,"o":4.94,"t":"2024-12-13T05:00:00Z","v":25873,"vw":4.873046},{"c":4.81,"h":4.8716,"l":4.795,"n":470,"o":4.85,"t":"2024-12-16T05:00:00Z","v":71214,"vw":4.834907},{"c":4.7,"h":4.8,"l":4.7,"n":389,"o":4.77,"t":"2024-12-17T05:00:00Z","v":62112,"vw":4.743561},{"c":4.65,"h":4.7691,"l":4.59,"n":466,"o":4.7,"t":"2024-12-18T05:00:00Z","v":102833,"vw":4.692029},{"c":4.78,"h":4.7991,"l":4.6265,"n":277,"o":4.7,"t":"2024-12-19T05:00:00Z","v":46512,"vw":4.704844},{"c":4.72,"h":4.775,"l":4.7,"n":267,"o":4.75,"t":"2024-12-20T05:00:00Z","v":40030,"vw":4.735624},{"c":4.7,"h":4.78,"l":4.68,"n":312,"o":4.71,"t":"2024-12-23T05:00:00Z","v":59496,"vw":4.715148},{"c":4.74,"h":4.74,"l":4.68,"n":164,"o":4.68,"t":"2024-12-24T05:00:00Z","v":19841,"vw":4.704392},{"c":4.745,"h":4.76,"l":4.7,"n":305,"o":4.75,"t":"2024-12-26T05:00:00Z","v":37708,"vw":4.727417},{"c":4.68,"h":4.74,"l":4.61,"n":374,"o":4.7,"t":"2024-12-27T05:00:00Z","v":42101,"vw":4.692269},{"c":4.64,"h":4.66,"l":4.57,"n":531,"o":4.6,"t":"2024-12-30T05:00:00Z","v":101664,"vw":4.612857},{"c":4.78,"h":4.8,"l":4.63,"n":450,"o":4.63,"t":"2024-12-31T05:00:00Z","v":52670,"vw":4.723986},{"c":4.89,"h":4.93,"l":4.8401,"n":400,"o":4.85,"t":"2025-01-02T05:00:00Z","v":61049,"vw":4.881659},{"c":4.97,"h":5,"l":4.87,"n":404,"o":4.9,"t":"2025-01-03T05:00:00Z","v":42337,"vw":4.927306},{"c":4.96,"h":5.0499,"l":4.94,"n":360,"o":5,"t":"2025-01-06T05:00:00Z","v":87229,"vw":5.008634},{"c":4.96,"h":4.99,"l":4.91,"n":231,"o":4.91,"t":"2025-01-07T05:00:00Z","v":15487,"vw":4.951353},{"c":4.93,"h":4.9799,"l":4.9,"n":233,"o":4.97,"t":"2025-01-08T05:00:00Z","v":23548,"vw":4.93221},{"c":4.97,"h":5,"l":4.9,"n":302,"o":4.96,"t":"2025-01-10T05:00:00Z","v":47513,"vw":4.9478},{"c":5,"h":5.0864,"l":4.9201,"n":297,"o":4.95,"t":"2025-01-13T05:00:00Z","v":43137,"vw":5.014012},{"c":5.01,"h":5.03,"l":4.94,"n":310,"o":5.01,"t":"2025-01-14T05:00:00Z","v":35180,"vw":4.98971},{"c":5.08,"h":5.09,"l":4.982,"n":360,"o":5,"t":"2025-01-15T05:00:00Z","v":53674,"vw":5.054149},{"c":5.02,"h":5.1,"l":5.02,"n":260,"o":5.1,"t":"2025-01-16T05:00:00Z","v":55196,"vw":5.042872},{"c":5.09,"h":5.12,"l":5.04,"n":491,"o":5.09,"t":"2025-01-17T05:00:00Z","v":75473,"vw":5.087901},{"c":4.3,"h":5,"l":4.26,"n":1922,"o":4.99,"t":"2025-01-21T05:00:00Z","v":327446,"vw":4.579381},{"c":3.79,"h":4.39,"l":3.7,"n":2384,"o":4.3,"t":"2025-01-22T05:00:00Z","v":459139,"vw":3.9418},{"c":4.13,"h":4.1753,"l":3.74,"n":917,"o":3.74,"t":"2025-01-23T05:00:00Z","v":162764,"vw":4.021436},{"c":4.26,"h":4.26,"l":4.1301,"n":431,"o":4.2,"t":"2025-01-24T05:00:00Z","v":55572,"vw":4.196856},{"c":4.33,"h":4.3499,"l":4.02,"n":539,"o":4.02,"t":"2025-01-27T05:00:00Z","v":68752,"vw":4.166188},{"c":4.25,"h":4.35,"l":4.1,"n":446,"o":4.34,"t":"2025-01-28T05:00:00Z","v":91851,"vw":4.211293},{"c":4.19,"h":4.31,"l":4.15,"n":422,"o":4.21,"t":"2025-01-29T05:00:00Z","v":55736,"vw":4.240544},{"c":4.02,"h":4.11,"l":3.93,"n":455,"o":4.08,"t":"2025-01-30T05:00:00Z","v":65028,"vw":4.021278},{"c":3.93,"h":4.04,"l":3.91,"n":541,"o":4.01,"t":"2025-01-31T05:00:00Z","v":68570,"vw":3.97611},{"c":3.76,"h":3.93,"l":3.54,"n":1045,"o":3.93,"t":"2025-02-03T05:00:00Z","v":153781,"vw":3.729476},{"c":3.83,"h":3.88,"l":3.74,"n":421,"o":3.79,"t":"2025-02-04T05:00:00Z","v":51537,"vw":3.808994},{"c":3.82,"h":3.8499,"l":3.7,"n":381,"o":3.83,"t":"2025-02-05T05:00:00Z","v":86861,"vw":3.768291},{"c":3.75,"h":3.8392,"l":3.72,"n":289,"o":3.82,"t":"2025-02-06T05:00:00Z","v":31915,"vw":3.769654},{"c":3.77,"h":3.81,"l":3.7013,"n":236,"o":3.76,"t":"2025-02-07T05:00:00Z","v":24217,"vw":3.759131},{"c":3.71,"h":3.85,"l":3.69,"n":313,"o":3.72,"t":"2025-02-10T05:00:00Z","v":41160,"vw":3.732189},{"c":3.83,"h":3.85,"l":3.66,"n":292,"o":3.72,"t":"2025-02-11T05:00:00Z","v":50869,"vw":3.783771},{"c":3.85,"h":3.98,"l":3.75,"n":551,"o":3.8,"t":"2025-02-12T05:00:00Z","v":86295,"vw":3.885231},{"c":3.9,"h":3.98,"l":3.8,"n":432,"o":3.92,"t":"2025-02-13T05:00:00Z","v":61624,"vw":3.91236},{"c":3.83,"h":3.94,"l":3.82,"n":444,"o":3.9,"t":"2025-02-14T05:00:00Z","v":41519,"vw":3.865957},{"c":3.75,"h":3.8834,"l":3.67,"n":618,"o":3.8,"t":"2025-02-18T05:00:00Z","v":85691,"vw":3.731568},{"c":3.63,"h":3.75,"l":3.63,"n":449,"o":3.66,"t":"2025-02-19T05:00:00Z","v":65775,"vw":3.670036},{"c":3.64,"h":3.7,"l":3.61,"n":353,"o":3.62,"t":"2025-02-20T05:00:00Z","v":33216,"vw":3.651821},{"c":3.62,"h":3.7,"l":3.57,"n":410,"o":3.64,"t":"2025-02-21T05:00:00Z","v":45283,"vw":3.628402},{"c":3.48,"h":3.62,"l":3.46,"n":629,"o":3.62,"t":"2025-02-24T05:00:00Z","v":109635,"vw":3.512688},{"c":3.38,"h":3.54,"l":3.2,"n":704,"o":3.49,"t":"2025-02-25T05:00:00Z","v":114687,"vw":3.356208},{"c":3.29,"h":3.43,"l":3.25,"n":591,"o":3.3,"t":"2025-02-26T05:00:00Z","v":78333,"vw":3.323964},{"c":3.17,"h":3.2944,"l":3.08,"n":678,"o":3.2,"t":"2025-02-27T05:00:00Z","v":94500,"vw":3.186046},{"c":3.25,"h":3.33,"l":3.2,"n":336,"o":3.33,"t":"2025-02-28T05:00:00Z","v":41427,"vw":3.278462},{"c":3.03,"h":3.2799,"l":3.0003,"n":748,"o":3.2,"t":"2025-03-03T05:00:00Z","v":128546,"vw":3.097626},{"c":3.07,"h":3.1,"l":2.85,"n":591,"o":3,"t":"2025-03-04T05:00:00Z","v":75865,"vw":2.982407},{"c":3.09,"h":3.1,"l":2.94,"n":332,"o":3.06,"t":"2025-03-05T05:00:00Z","v":41540,"vw":3.022714},{"c":3.08,"h":3.15,"l":3.05,"n":268,"o":3.08,"t":"2025-03-06T05:00:00Z","v":30275,"vw":3.098963},{"c":3.18,"h":3.2,"l":3.12,"n":281,"o":3.14,"t":"2025-03-07T05:00:00Z","v":39843,"vw":3.16168},{"c":3.2,"h":3.2601,"l":3.12,"n":451,"o":3.26,"t":"2025-03-10T04:00:00Z","v":61267,"vw":3.222619},{"c":3.25,"h":3.3,"l":3.15,"n":374,"o":3.3,"t":"2025-03-11T04:00:00Z","v":53804,"vw":3.224835},{"c":3.25,"h":3.35,"l":3.15,"n":320,"o":3.35,"t":"2025-03-12T04:00:00Z","v":47234,"vw":3.25324},{"c":3.17,"h":3.25,"l":3.1254,"n":254,"o":3.25,"t":"2025-03-13T04:00:00Z","v":24036,"vw":3.183081},{"c":3.15,"h":3.21,"l":3.1,"n":328,"o":3.12,"t":"2025-03-14T04:00:00Z","v":34952,"vw":3.142227},{"c":3.22,"h":3.25,"l":3.1,"n":393,"o":3.1,"t":"2025-03-17T04:00:00Z","v":59848,"vw":3.181976},{"c":3.28,"h":3.3,"l":3.2,"n":257,"o":3.2,"t":"2025-03-18T04:00:00Z","v":22351,"vw":3.260149},{"c":3.33,"h":3.3699,"l":3.26,"n":309,"o":3.3,"t":"2025-03-19T04:00:00Z","v":47103,"vw":3.311894},{"c":3.33,"h":3.36,"l":3.25,"n":242,"o":3.34,"t":"2025-03-20T04:00:00Z","v":27308,"vw":3.321794},{"c":3.26,"h":3.33,"l":3.2,"n":283,"o":3.33,"t":"2025-03-21T04:00:00Z","v":31384,"vw":3.26111},{"c":3.29,"h":3.33,"l":3.25,"n":288,"o":3.25,"t":"2025-03-24T04:00:00Z","v":26638,"vw":3.28889},{"c":3.22,"h":3.33,"l":3.2,"n":407,"o":3.25,"t":"2025-03-25T04:00:00Z","v":25382,"vw":3.231436},{"c":3.22,"h":3.3,"l":3.16,"n":412,"o":3.26,"t":"2025-03-26T04:00:00Z","v":40334,"vw":3.212614},{"c":3.17,"h":3.29,"l":3.11,"n":405,"o":3.29,"t":"2025-03-27T04:00:00Z","v":44687,"vw":3.191914},{"c":3.15,"h":3.25,"l":3.1297,"n":257,"o":3.2,"t":"2025-03-28T04:00:00Z","v":20894,"vw":3.178943},{"c":3.15,"h":3.2,"l":3.12,"n":252,"o":3.16,"t":"2025-03-31T04:00:00Z","v":41919,"vw":3.14097},{"c":3.15,"h":3.2299,"l":3.13,"n":232,"o":3.13,"t":"2025-04-01T04:00:00Z","v":32387,"vw":3.146037},{"c":3.19,"h":3.2,"l":3.12,"n":245,"o":3.12,"t":"2025-04-02T04:00:00Z","v":34834,"vw":3.165683},{"c":3.08,"h":3.14,"l":3.02,"n":440,"o":3.09,"t":"2025-04-03T04:00:00Z","v":78824,"vw":3.061543},{"c":2.88,"h":3.09,"l":2.76,"n":852,"o":3.05,"t":"2025-04-04T04:00:00Z","v":200379,"vw":2.90224},{"c":2.64,"h":2.79,"l":2.55,"n":953,"o":2.74,"t":"2025-04-07T04:00:00Z","v":161045,"vw":2.63831},{"c":2.51,"h":2.6999,"l":2.5,"n":509,"o":2.68,"t":"2025-04-08T04:00:00Z","v":86372,"vw":2.620601},{"c":2.81,"h":2.94,"l":2.44,"n":558,"o":2.44,"t":"2025-04-09T04:00:00Z","v":130332,"vw":2.703355},{"c":2.68,"h":2.89,"l":2.645,"n":435,"o":2.89,"t":"2025-04-10T04:00:00Z","v":63604,"vw":2.729508},{"c":2.82,"h":2.8999,"l":2.6154,"n":358,"o":2.7025,"t":"2025-04-11T04:00:00Z","v":67744,"vw":2.762314},{"c":2.81,"h":2.88,"l":2.73,"n":346,"o":2.85,"t":"2025-04-14T04:00:00Z","v":44105,"vw":2.809884},{"c":2.79,"h":2.8999,"l":2.7,"n":324,"o":2.82,"t":"2025-04-15T04:00:00Z","v":55620,"vw":2.802256},{"c":2.8,"h":2.83,"l":2.73,"n":272,"o":2.76,"t":"2025-04-16T04:00:00Z","v":52949,"vw":2.772541},{"c":3.32,"h":3.32,"l":2.8499,"n":573,"o":2.86,"t":"2025-04-17T04:00:00Z","v":124806,"vw":3.141046},{"c":3.2,"h":3.3456,"l":3.16,"n":510,"o":3.31,"t":"2025-04-21T04:00:00Z","v":74400,"vw":3.224856},{"c":3.11,"h":3.31,"l":3.0257,"n":595,"o":3.31,"t":"2025-04-22T04:00:00Z","v":93423,"vw":3.14437},{"c":3.1,"h":3.27,"l":2.95,"n":548,"o":3.1,"t":"2025-04-23T04:00:00Z","v":93724,"vw":3.111945},{"c":3.1,"h":3.13,"l":3.01,"n":349,"o":3.04,"t":"2025-04-24T04:00:00Z","v":53038,"vw":3.095933},{"c":3.16,"h":3.25,"l":3.09,"n":569,"o":3.1,"t":"2025-04-25T04:00:00Z","v":96816,"vw":3.15456},{"c":3.25,"h":3.3599,"l":3.18,"n":706,"o":3.18,"t":"2025-04-28T04:00:00Z","v":160298,"vw":3.265378},{"c":3.28,"h":3.3699,"l":3.23,"n":786,"o":3.36,"t":"2025-04-29T04:00:00Z","v":204477,"vw":3.280687},{"c":3.04,"h":3.145,"l":3,"n":469,"o":3.1,"t":"2025-04-30T04:00:00Z","v":88648,"vw":3.074677},{"c":3.01,"h":3.112,"l":2.99,"n":292,"o":3.05,"t":"2025-05-01T04:00:00Z","v":44076,"vw":3.024765},{"c":3.05,"h":3.09,"l":3,"n":279,"o":3,"t":"2025-05-02T04:00:00Z","v":47620,"vw":3.024281},{"c":2.91,"h":3.0488,"l":2.81,"n":595,"o":3,"t":"2025-05-05T04:00:00Z","v":150317,"vw":2.94248},{"c":2.9,"h":2.95,"l":2.8542,"n":251,"o":2.95,"t":"2025-05-06T04:00:00Z","v":25011,"vw":2.905601},{"c":2.85,"h":2.9,"l":2.8397,"n":242,"o":2.9,"t":"2025-05-07T04:00:00Z","v":39591,"vw":2.867406},{"c":2.86,"h":2.9113,"l":2.81,"n":348,"o":2.88,"t":"2025-05-08T04:00:00Z","v":52326,"vw":2.850338},{"c":2.85,"h":2.9,"l":2.8,"n":391,"o":2.84,"t":"2025-05-09T04:00:00Z","v":57710,"vw":2.84152},{"c":2.85,"h":2.8899,"l":2.78,"n":441,"o":2.85,"t":"2025-05-12T04:00:00Z","v":65264,"vw":2.841648},{"c":2.98,"h":3,"l":2.88,"n":346,"o":2.93,"t":"2025-05-13T04:00:00Z","v":64049,"vw":2.930546},{"c":3.15,"h":3.19,"l":2.995,"n":773,"o":3.01,"t":"2025-05-14T04:00:00Z","v":104333,"vw":3.117661},{"c":3.18,"h":3.23,"l":3.09,"n":465,"o":3.19,"t":"2025-05-15T04:00:00Z","v":104950,"vw":3.15918},{"c":3.14,"h":3.25,"l":3.1101,"n":372,"o":3.23,"t":"2025-05-16T04:00:00Z","v":37568,"vw":3.174725},{"c":3.18,"h":3.22,"l":3.1416,"n":303,"o":3.2,"t":"2025-05-19T04:00:00Z","v":24955,"vw":3.17434},{"c":3.15,"h":3.28,"l":3.15,"n":420,"o":3.22,"t":"2025-05-20T04:00:00Z","v":53009,"vw":3.227476},{"c":3.08,"h":3.22,"l":3.0647,"n":252,"o":3.15,"t":"2025-05-21T04:00:00Z","v":26612,"vw":3.132809},{"c":3.07,"h":3.1,"l":3.01,"n":243,"o":3.1,"t":"2025-05-22T04:00:00Z","v":30308,"vw":3.045056},{"c":2.95,"h":3.1197,"l":2.91,"n":444,"o":3.07,"t":"2025-05-23T04:00:00Z","v":70366,"vw":2.98244},{"c":3.02,"h":3.0299,"l":2.9,"n":362,"o":2.98,"t":"2025-05-27T04:00:00Z","v":64347,"vw":2.980778},{"c":3.01,"h":3.0476,"l":2.9801,"n":188,"o":3,"t":"2025-05-28T04:00:00Z","v":25242,"vw":3.016098},{"c":2.9999,"h":3.05,"l":2.99,"n":278,"o":3.04,"t":"2025-05-29T04:00:00Z","v":21775,"vw":3.006816},{"c":2.92,"h":3.06,"l":2.89,"n":587,"o":3.06,"t":"2025-05-30T04:00:00Z","v":87057,"vw":2.953025},{"c":2.95,"h":2.96,"l":2.9002,"n":267,"o":2.92,"t":"2025-06-02T04:00:00Z","v":45131,"vw":2.930428},{"c":2.95,"h":3.01,"l":2.9213,"n":344,"o":3,"t":"2025-06-03T04:00:00Z","v":53196,"vw":2.979843},{"c":2.915,"h":3,"l":2.89,"n":330,"o":3,"t":"2025-06-04T04:00:00Z","v":55117,"vw":2.928137},{"c":2.75,"h":2.95,"l":2.73,"n":1162,"o":2.91,"t":"2025-06-05T04:00:00Z","v":224085,"vw":2.791015},{"c":2.75,"h":2.78,"l":2.74,"n":488,"o":2.75,"t":"2025-06-06T04:00:00Z","v":112645,"vw":2.756518},{"c":2.75,"h":2.8102,"l":2.72,"n":428,"o":2.74,"t":"2025-06-09T04:00:00Z","v":86223,"vw":2.747394},{"c":2.76,"h":2.8,"l":2.73,"n":370,"o":2.76,"t":"2025-06-10T04:00:00Z","v":55188,"vw":2.74864},{"c":2.79,"h":2.8,"l":2.73,"n":435,"o":2.79,"t":"2025-06-11T04:00:00Z","v":85505,"vw":2.755623},{"c":2.8,"h":2.8345,"l":2.79,"n":287,"o":2.8,"t":"2025-06-12T04:00:00Z","v":53637,"vw":2.802905},{"c":2.87,"h":2.9199,"l":2.7805,"n":469,"o":2.9,"t":"2025-06-13T04:00:00Z","v":111790,"vw":2.831094},{"c":2.86,"h":2.9,"l":2.8101,"n":469,"o":2.87,"t":"2025-06-16T04:00:00Z","v":86697,"vw":2.870576},{"c":2.95,"h":2.96,"l":2.84,"n":380,"o":2.84,"t":"2025-06-17T04:00:00Z","v":58802,"vw":2.930286},{"c":2.94,"h":2.9699,"l":2.87,"n":291,"o":2.96,"t":"2025-06-18T04:00:00Z","v":51230,"vw":2.94275},{"c":2.96,"h":2.98,"l":2.93,"n":334,"o":2.95,"t":"2025-06-20T04:00:00Z","v":67542,"vw":2.958302},{"c":2.96,"h":3.05,"l":2.93,"n":584,"o":2.97,"t":"2025-06-23T04:00:00Z","v":116354,"vw":2.981897},{"c":2.84,"h":2.95,"l":2.77,"n":566,"o":2.95,"t":"2025-06-24T04:00:00Z","v":136698,"vw":2.832309},{"c":2.87,"h":2.9192,"l":2.8,"n":302,"o":2.87,"t":"2025-06-25T04:00:00Z","v":59127,"vw":2.857914},{"c":2.82,"h":2.9,"l":2.8,"n":254,"o":2.9,"t":"2025-06-26T04:00:00Z","v":28004,"vw":2.837632},{"c":2.76,"h":2.82,"l":2.76,"n":477,"o":2.8,"t":"2025-06-27T04:00:00Z","v":91221,"vw":2.78904},{"c":2.86,"h":2.95,"l":2.79,"n":507,"o":2.79,"t":"2025-06-30T04:00:00Z","v":110191,"vw":2.865916},{"c":2.89,"h":2.91,"l":2.8355,"n":273,"o":2.9,"t":"2025-07-01T04:00:00Z","v":54721,"vw":2.858413},{"c":2.87,"h":2.92,"l":2.85,"n":297,"o":2.91,"t":"2025-07-02T04:00:00Z","v":54687,"vw":2.886478},{"c":2.88,"h":2.91,"l":2.78,"n":348,"o":2.9,"t":"2025-07-03T04:00:00Z","v":62369,"vw":2.839874},{"c":2.83,"h":2.92,"l":2.82,"n":348,"o":2.92,"t":"2025-07-07T04:00:00Z","v":31645,"vw":2.863378},{"c":2.92,"h":2.9299,"l":2.8,"n":287,"o":2.8,"t":"2025-07-08T04:00:00Z","v":39842,"vw":2.867555},{"c":2.9,"h":2.9205,"l":2.9,"n":229,"o":2.9,"t":"2025-07-09T04:00:00Z","v":33567,"vw":2.904087},{"c":2.87,"h":2.9199,"l":2.82,"n":369,"o":2.89,"t":"2025-07-10T04:00:00Z","v":45286,"vw":2.863993},{"c":2.94,"h":2.94,"l":2.87,"n":335,"o":2.87,"t":"2025-07-11T04:00:00Z","v":53861,"vw":2.906479},{"c":3.02,"h":3.055,"l":2.92,"n":539,"o":2.93,"t":"2025-07-14T04:00:00Z","v":111481,"vw":2.993669},{"c":2.95,"h":3.05,"l":2.92,"n":382,"o":3,"t":"2025-07-15T04:00:00Z","v":55019,"vw":2.983561},{"c":2.98,"h":2.9893,"l":2.91,"n":308,"o":2.97,"t":"2025-07-16T04:00:00Z","v":38921,"vw":2.946586},{"c":2.97,"h":2.98,"l":2.95,"n":337,"o":2.95,"t":"2025-07-17T04:00:00Z","v":51016,"vw":2.957435},{"c":3.1,"h":3.15,"l":2.97,"n":663,"o":2.98,"t":"2025-07-18T04:00:00Z","v":156526,"vw":3.061893},{"c":3.03,"h":3.18,"l":3.03,"n":556,"o":3.1,"t":"2025-07-21T04:00:00Z","v":109421,"vw":3.107267},{"c":3.13,"h":3.17,"l":3.08,"n":461,"o":3.13,"t":"2025-07-22T04:00:00Z","v":78351,"vw":3.119662},{"c":3.19,"h":3.19,"l":3.1,"n":538,"o":3.16,"t":"2025-07-23T04:00:00Z","v":107058,"vw":3.146075},{"c":3.22,"h":3.2661,"l":3.1992,"n":539,"o":3.2,"t":"2025-07-24T04:00:00Z","v":107034,"vw":3.238017},{"c":3.29,"h":3.3,"l":3.18,"n":685,"o":3.25,"t":"2025-07-25T04:00:00Z","v":95976,"vw":3.247926},{"c":3.44,"h":3.46,"l":3.29,"n":968,"o":3.35,"t":"2025-07-28T04:00:00Z","v":229125,"vw":3.365104},{"c":3.44,"h":3.48,"l":3.3601,"n":921,"o":3.47,"t":"2025-07-29T04:00:00Z","v":206605,"vw":3.432655},{"c":3.02,"h":3.28,"l":3.005,"n":871,"o":3.2,"t":"2025-07-30T04:00:00Z","v":217144,"vw":3.109286},{"c":2.94,"h":3.03,"l":2.91,"n":521,"o":2.99,"t":"2025-07-31T04:00:00Z","v":91036,"vw":2.955072},{"c":2.91,"h":2.97,"l":2.77,"n":1015,"o":2.87,"t":"2025-08-01T04:00:00Z","v":189092,"vw":2.859448},{"c":2.91,"h":2.97,"l":2.7923,"n":449,"o":2.85,"t":"2025-08-04T04:00:00Z","v":57904,"vw":2.892202},{"c":2.8,"h":2.92,"l":2.77,"n":941,"o":2.92,"t":"2025-08-05T04:00:00Z","v":195005,"vw":2.836064},{"c":2.82,"h":2.9189,"l":2.8,"n":504,"o":2.85,"t":"2025-08-06T04:00:00Z","v":84688,"vw":2.851994},{"c":2.82,"h":2.9,"l":2.78,"n":610,"o":2.81,"t":"2025-08-07T04:00:00Z","v":94214,"vw":2.812336},{"c":2.79,"h":2.86,"l":2.78,"n":474,"o":2.86,"t":"2025-08-08T04:00:00Z","v":60658,"vw":2.808138},{"c":2.79,"h":2.8443,"l":2.76,"n":468,"o":2.77,"t":"2025-08-11T04:00:00Z","v":73552,"vw":2.786595},{"c":2.7,"h":2.8172,"l":2.66,"n":798,"o":2.8,"t":"2025-08-12T04:00:00Z","v":122499,"vw":2.722777},{"c":2.76,"h":2.85,"l":2.66,"n":1040,"o":2.73,"t":"2025-08-13T04:00:00Z","v":204777,"vw":2.726049},{"c":2.71,"h":2.83,"l":2.69,"n":761,"o":2.8,"t":"2025-08-14T04:00:00Z","v":210279,"vw":2.769232},{"c":2.71,"h":2.78,"l":2.6801,"n":640,"o":2.74,"t":"2025-08-15T04:00:00Z","v":79105,"vw":2.729684},{"c":2.71,"h":2.7494,"l":2.65,"n":670,"o":2.7,"t":"2025-08-18T04:00:00Z","v":127159,"vw":2.691163},{"c":2.61,"h":2.74,"l":2.6,"n":640,"o":2.71,"t":"2025-08-19T04:00:00Z","v":102304,"vw":2.654081},{"c":2.67,"h":2.6869,"l":2.6275,"n":383,"o":2.65,"t":"2025-08-20T04:00:00Z","v":56482,"vw":2.657905},{"c":2.68,"h":2.7,"l":2.65,"n":303,"o":2.67,"t":"2025-08-21T04:00:00Z","v":55256,"vw":2.678076},{"c":2.72,"h":2.79,"l":2.69,"n":418,"o":2.69,"t":"2025-08-22T04:00:00Z","v":39160,"vw":2.730876},{"c":2.67,"h":2.79,"l":2.64,"n":757,"o":2.74,"t":"2025-08-25T04:00:00Z","v":75060,"vw":2.702445},{"c":2.7,"h":2.725,"l":2.6501,"n":332,"o":2.67,"t":"2025-08-26T04:00:00Z","v":51457,"vw":2.684922},{"c":2.73,"h":2.7685,"l":2.67,"n":394,"o":2.67,"t":"2025-08-27T04:00:00Z","v":39582,"vw":2.719939},{"c":2.74,"h":2.78,"l":2.7,"n":272,"o":2.76,"t":"2025-08-28T04:00:00Z","v":26436,"vw":2.739576},{"c":2.71,"h":2.75,"l":2.69,"n":387,"o":2.69,"t":"2025-08-29T04:00:00Z","v":52675,"vw":2.724822},{"c":2.74,"h":2.755,"l":2.71,"n":443,"o":2.72,"t":"2025-09-02T04:00:00Z","v":81652,"vw":2.734634},{"c":2.71,"h":2.7385,"l":2.68,"n":298,"o":2.73,"t":"2025-09-03T04:00:00Z","v":31791,"vw":2.709531},{"c":2.7,"h":2.71,"l":2.67,"n":284,"o":2.7,"t":"2025-09-04T04:00:00Z","v":28125,"vw":2.686529},{"c":2.68,"h":2.74,"l":2.6596,"n":453,"o":2.67,"t":"2025-09-05T04:00:00Z","v":39009,"vw":2.680564},{"c":2.7,"h":2.74,"l":2.64,"n":612,"o":2.74,"t":"2025-09-08T04:00:00Z","v":110437,"vw":2.668973},{"c":2.68,"h":2.74,"l":2.675,"n":351,"o":2.7,"t":"2025-09-09T04:00:00Z","v":25507,"vw":2.69712},{"c":2.69,"h":2.7,"l":2.67,"n":326,"o":2.68,"t":"2025-09-10T04:00:00Z","v":58898,"vw":2.682734},{"c":2.72,"h":2.74,"l":2.67,"n":310,"o":2.67,"t":"2025-09-11T04:00:00Z","v":42251,"vw":2.710486},{"c":2.74,"h":2.74,"l":2.7001,"n":284,"o":2.74,"t":"2025-09-12T04:00:00Z","v":36647,"vw":2.726884},{"c":2.78,"h":2.79,"l":2.73,"n":366,"o":2.74,"t":"2025-09-15T04:00:00Z","v":58291,"vw":2.761051},{"c":2.89,"h":2.8999,"l":2.7708,"n":414,"o":2.78,"t":"2025-09-16T04:00:00Z","v":64140,"vw":2.83145},{"c":2.89,"h":2.9499,"l":2.86,"n":425,"o":2.89,"t":"2025-09-17T04:00:00Z","v":128183,"vw":2.926226},{"c":2.8,"h":2.9,"l":2.75,"n":502,"o":2.9,"t":"2025-09-18T04:00:00Z","v":60204,"vw":2.803381},{"c":2.79,"h":2.81,"l":2.78,"n":281,"o":2.8,"t":"2025-09-19T04:00:00Z","v":36467,"vw":2.793897},{"c":2.81,"h":2.83,"l":2.72,"n":591,"o":2.79,"t":"2025-09-22T04:00:00Z","v":85626,"vw":2.786357},{"c":2.86,"h":2.875,"l":2.8,"n":293,"o":2.8,"t":"2025-09-23T04:00:00Z","v":42839,"vw":2.823831},{"c":2.89,"h":2.9153,"l":2.8649,"n":290,"o":2.89,"t":"2025-09-24T04:00:00Z","v":44762,"vw":2.895231},{"c":2.92,"h":2.92,"l":2.8806,"n":229,"o":2.89,"t":"2025-09-25T04:00:00Z","v":43036,"vw":2.89969},{"c":2.92,"h":2.939,"l":2.9,"n":297,"o":2.91,"t":"2025-09-26T04:00:00Z","v":56648,"vw":2.919989},{"c":2.92,"h":2.9432,"l":2.89,"n":371,"o":2.92,"t":"2025-09-29T04:00:00Z","v":66085,"vw":2.911837},{"c":2.93,"h":2.93,"l":2.8976,"n":379,"o":2.92,"t":"2025-09-30T04:00:00Z","v":63968,"vw":2.920533},{"c":2.92,"h":2.93,"l":2.9,"n":306,"o":2.92,"t":"2025-10-01T04:00:00Z","v":55055,"vw":2.923532},{"c":3,"h":3,"l":2.92,"n":307,"o":2.92,"t":"2025-10-02T04:00:00Z","v":42202,"vw":2.957722},{"c":3.05,"h":3.05,"l":2.9672,"n":433,"o":3,"t":"2025-10-03T04:00:00Z","v":73100,"vw":3.01999},{"c":3.03,"h":3.05,"l":2.9901,"n":351,"o":3.05,"t":"2025-10-06T04:00:00Z","v":57283,"vw":3.027899},{"c":3.06,"h":3.08,"l":2.99,"n":329,"o":3.01,"t":"2025-10-07T04:00:00Z","v":63019,"vw":3.049111},{"c":3.08,"h":3.08,"l":3.02,"n":311,"o":3.08,"t":"2025-10-08T04:00:00Z","v":62528,"vw":3.052454},{"c":2.99,"h":3.08,"l":2.99,"n":316,"o":3.07,"t":"2025-10-09T04:00:00Z","v":54472,"vw":3.034515},{"c":2.94,"h":3,"l":2.92,"n":392,"o":2.99,"t":"2025-10-10T04:00:00Z","v":183177,"vw":2.925195},{"c":2.95,"h":2.96,"l":2.92,"n":249,"o":2.96,"t":"2025-10-13T04:00:00Z","v":44386,"vw":2.935576},{"c":2.88,"h":2.9525,"l":2.85,"n":332,"o":2.92,"t":"2025-10-14T04:00:00Z","v":65088,"vw":2.897674},{"c":2.95,"h":2.95,"l":2.92,"n":256,"o":2.93,"t":"2025-10-15T04:00:00Z","v":38657,"vw":2.934881},{"c":2.97,"h":3.05,"l":2.93,"n":411,"o":2.96,"t":"2025-10-16T04:00:00Z","v":63124,"vw":2.989088},{"c":2.96,"h":2.98,"l":2.9201,"n":284,"o":2.98,"t":"2025-10-17T04:00:00Z","v":28080,"vw":2.94217},{"c":2.95,"h":2.99,"l":2.93,"n":302,"o":2.98,"t":"2025-10-20T04:00:00Z","v":52444,"vw":2.936372},{"c":3,"h":3.01,"l":2.95,"n":276,"o":3,"t":"2025-10-21T04:00:00Z","v":75712,"vw":2.986731},{"c":3.25,"h":3.26,"l":2.9811,"n":1113,"o":3,"t":"2025-10-22T04:00:00Z","v":305683,"vw":3.148313},{"c":3.3,"h":3.33,"l":3.25,"n":615,"o":3.28,"t":"2025-10-23T04:00:00Z","v":186941,"vw":3.287218},{"c":3.23,"h":3.3,"l":3.21,"n":559,"o":3.3,"t":"2025-10-24T04:00:00Z","v":168985,"vw":3.249729},{"c":3.27,"h":3.28,"l":3.23,"n":441,"o":3.27,"t":"2025-10-27T04:00:00Z","v":93443,"vw":3.260357},{"c":3.23,"h":3.27,"l":3.2071,"n":453,"o":3.27,"t":"2025-10-28T04:00:00Z","v":87022,"vw":3.226568},{"c":3.15,"h":3.24,"l":3.12,"n":636,"o":3.23,"t":"2025-10-29T04:00:00Z","v":163358,"vw":3.206383},{"c":2.92,"h":3.0476,"l":2.92,"n":557,"o":3.01,"t":"2025-10-30T04:00:00Z","v":177153,"vw":2.981211},{"c":2.96,"h":2.96,"l":2.91,"n":394,"o":2.92,"t":"2025-10-31T04:00:00Z","v":159990,"vw":2.926523},{"c":2.93,"h":2.9698,"l":2.92,"n":384,"o":2.96,"t":"2025-11-03T05:00:00Z","v":88699,"vw":2.9321},{"c":2.9,"h":2.93,"l":2.88,"n":233,"o":2.9,"t":"2025-11-04T05:00:00Z","v":60069,"vw":2.885563},{"c":2.89,"h":2.91,"l":2.81,"n":443,"o":2.91,"t":"2025-11-05T05:00:00Z","v":89847,"vw":2.864761},{"c":2.85,"h":2.92,"l":2.82,"n":306,"o":2.92,"t":"2025-11-06T05:00:00Z","v":30098,"vw":2.861885},{"c":2.885,"h":2.91,"l":2.785,"n":407,"o":2.83,"t":"2025-11-07T05:00:00Z","v":122590,"vw":2.815165},{"c":2.85,"h":2.9,"l":2.8,"n":636,"o":2.9,"t":"2025-11-10T05:00:00Z","v":40199,"vw":2.825699},{"c":2.83,"h":2.9,"l":2.8,"n":362,"o":2.82,"t":"2025-11-11T05:00:00Z","v":35099,"vw":2.824532},{"c":2.78,"h":2.88,"l":2.768,"n":372,"o":2.82,"t":"2025-11-12T05:00:00Z","v":29555,"vw":2.806145},{"c":2.94,"h":2.95,"l":2.77,"n":920,"o":2.77,"t":"2025-11-13T05:00:00Z","v":111470,"vw":2.899001},{"c":2.98,"h":3.05,"l":2.88,"n":508,"o":2.98,"t":"2025-11-14T05:00:00Z","v":98699,"vw":2.979662},{"c":2.99,"h":3.04,"l":2.9394,"n":478,"o":3.02,"t":"2025-11-17T05:00:00Z","v":69895,"vw":2.973653},{"c":2.95,"h":3.0046,"l":2.9124,"n":399,"o":2.9855,"t":"2025-11-18T05:00:00Z","v":58444,"vw":2.942403},{"c":2.85,"h":2.96,"l":2.83,"n":367,"o":2.96,"t":"2025-11-19T05:00:00Z","v":44851,"vw":2.870758},{"c":2.72,"h":2.8785,"l":2.68,"n":763,"o":2.82,"t":"2025-11-20T05:00:00Z","v":206764,"vw":2.766184},{"c":2.71,"h":2.77,"l":2.675,"n":387,"o":2.75,"t":"2025-11-21T05:00:00Z","v":42763,"vw":2.705595},{"c":2.77,"h":2.77,"l":2.69,"n":291,"o":2.71,"t":"2025-11-24T05:00:00Z","v":36433,"vw":2.727803},{"c":2.73,"h":2.77,"l":2.7101,"n":291,"o":2.76,"t":"2025-11-25T05:00:00Z","v":29899,"vw":2.740876},{"c":2.79,"h":2.79,"l":2.71,"n":336,"o":2.77,"t":"2025-11-26T05:00:00Z","v":53284,"vw":2.746072},{"c":2.82,"h":2.83,"l":2.76,"n":268,"o":2.77,"t":"2025-11-28T05:00:00Z","v":39130,"vw":2.807463},{"c":2.86,"h":2.87,"l":2.8238,"n":299,"o":2.85,"t":"2025-12-01T05:00:00Z","v":46151,"vw":2.853194},{"c":2.91,"h":2.91,"l":2.88,"n":296,"o":2.88,"t":"2025-12-02T05:00:00Z","v":73562,"vw":2.900941},{"c":3.04,"h":3.05,"l":2.88,"n":547,"o":2.9,"t":"2025-12-03T05:00:00Z","v":107018,"vw":2.96367},{"c":3,"h":3.1299,"l":3,"n":421,"o":3.05,"t":"2025-12-04T05:00:00Z","v":72479,"vw":3.068325},{"c":2.93,"h":3.0281,"l":2.9,"n":550,"o":2.95,"t":"2025-12-05T05:00:00Z","v":107421,"vw":2.959856},{"c":2.94,"h":2.975,"l":2.92,"n":465,"o":2.92,"t":"2025-12-08T05:00:00Z","v":93987,"vw":2.937816},{"c":2.92,"h":2.95,"l":2.92,"n":316,"o":2.92,"t":"2025-12-09T05:00:00Z","v":36514,"vw":2.929541},{"c":2.95,"h":2.9599,"l":2.92,"n":241,"o":2.93,"t":"2025-12-10T05:00:00Z","v":20712,"vw":2.942141},{"c":2.93,"h":2.9449,"l":2.92,"n":257,"o":2.94,"t":"2025-12-11T05:00:00Z","v":18356,"vw":2.924121},{"c":2.93,"h":2.9685,"l":2.92,"n":303,"o":2.94,"t":"2025-12-12T05:00:00Z","v":48214,"vw":2.937828},{"c":2.86,"h":2.9007,"l":2.85,"n":345,"o":2.9,"t":"2025-12-15T05:00:00Z","v":38944,"vw":2.87065},{"c":2.82,"h":2.86,"l":2.82,"n":326,"o":2.85,"t":"2025-12-16T05:00:00Z","v":46842,"vw":2.845644},{"c":2.9,"h":2.95,"l":2.83,"n":339,"o":2.83,"t":"2025-12-17T05:00:00Z","v":70531,"vw":2.895343},{"c":2.83,"h":2.945,"l":2.83,"n":261,"o":2.88,"t":"2025-12-18T05:00:00Z","v":21054,"vw":2.870684},{"c":2.82,"h":2.89,"l":2.8,"n":506,"o":2.84,"t":"2025-12-19T05:00:00Z","v":71470,"vw":2.835154},{"c":2.73,"h":2.81,"l":2.72,"n":512,"o":2.79,"t":"2025-12-22T05:00:00Z","v":74319,"vw":2.775412},{"c":2.75,"h":2.7855,"l":2.72,"n":397,"o":2.74,"t":"2025-12-23T05:00:00Z","v":54983,"vw":2.743486},{"c":2.81,"h":2.85,"l":2.68,"n":325,"o":2.71,"t":"2025-12-24T05:00:00Z","v":58899,"vw":2.745846},{"c":2.79,"h":2.83,"l":2.77,"n":347,"o":2.8,"t":"2025-12-26T05:00:00Z","v":91041,"vw":2.793523},{"c":2.78,"h":2.81,"l":2.72,"n":494,"o":2.77,"t":"2025-12-29T05:00:00Z","v":49933,"vw":2.76288},{"c":2.76,"h":2.8,"l":2.73,"n":658,"o":2.77,"t":"2025-12-30T05:00:00Z","v":75106,"vw":2.773562},{"c":2.7,"h":2.75,"l":2.68,"n":477,"o":2.74,"t":"2025-12-31T05:00:00Z","v":65944,"vw":2.712099},{"c":2.77,"h":2.79,"l":2.68,"n":466,"o":2.68,"t":"2026-01-02T05:00:00Z","v":90798,"vw":2.716696},{"c":2.88,"h":2.9,"l":2.78,"n":448,"o":2.86,"t":"2026-01-05T05:00:00Z","v":77841,"vw":2.837709},{"c":2.94,"h":2.96,"l":2.8582,"n":621,"o":2.86,"t":"2026-01-06T05:00:00Z","v":82437,"vw":2.909876},{"c":2.83,"h":2.91,"l":2.82,"n":483,"o":2.91,"t":"2026-01-07T05:00:00Z","v":41460,"vw":2.858732},{"c":2.91,"h":2.92,"l":2.8001,"n":313,"o":2.82,"t":"2026-01-08T05:00:00Z","v":44883,"vw":2.828466},{"c":2.88,"h":2.9,"l":2.87,"n":297,"o":2.9,"t":"2026-01-09T05:00:00Z","v":40190,"vw":2.887589},{"c":2.88,"h":2.9,"l":2.85,"n":352,"o":2.86,"t":"2026-01-12T05:00:00Z","v":47408,"vw":2.865697},{"c":2.98,"h":2.98,"l":2.89,"n":294,"o":2.91,"t":"2026-01-13T05:00:00Z","v":67728,"vw":2.92666},{"c":2.97,"h":2.98,"l":2.92,"n":419,"o":2.97,"t":"2026-01-14T05:00:00Z","v":89641,"vw":2.94433},{"c":2.97,"h":2.97,"l":2.9,"n":334,"o":2.96,"t":"2026-01-15T05:00:00Z","v":37758,"vw":2.943326},{"c":2.96,"h":3,"l":2.94,"n":276,"o":2.94,"t":"2026-01-16T05:00:00Z","v":31812,"vw":2.964152},{"c":2.99,"h":3,"l":2.93,"n":482,"o":2.98,"t":"2026-01-20T05:00:00Z","v":82007,"vw":2.980186},{"c":3.04,"h":3.07,"l":2.93,"n":581,"o":3,"t":"2026-01-21T05:00:00Z","v":116842,"vw":3.005168},{"c":3.01,"h":3.06,"l":2.9701,"n":644,"o":3.06,"t":"2026-01-22T05:00:00Z","v":65652,"vw":3.015236},{"c":3,"h":3.03,"l":2.96,"n":523,"o":3.03,"t":"2026-01-23T05:00:00Z","v":71573,"vw":2.988939},{"c":3.08,"h":3.1,"l":3.01,"n":717,"o":3.03,"t":"2026-01-26T05:00:00Z","v":107518,"vw":3.049768},{"c":3.09,"h":3.14,"l":3.06,"n":712,"o":3.08,"t":"2026-01-27T05:00:00Z","v":135865,"vw":3.099981},{"c":3.1,"h":3.15,"l":3.05,"n":676,"o":3.15,"t":"2026-01-28T05:00:00Z","v":88859,"vw":3.097741},{"c":3.03,"h":3.12,"l":3,"n":819,"o":3.12,"t":"2026-01-29T05:00:00Z","v":119265,"vw":3.042277},{"c":2.86,"h":2.98,"l":2.8,"n":842,"o":2.98,"t":"2026-01-30T05:00:00Z","v":165400,"vw":2.86786},{"c":2.85,"h":2.86,"l":2.72,"n":772,"o":2.86,"t":"2026-02-02T05:00:00Z","v":136989,"vw":2.778816},{"c":2.81,"h":2.86,"l":2.77,"n":380,"o":2.84,"t":"2026-02-03T05:00:00Z","v":105966,"vw":2.804888},{"c":2.88,"h":2.91,"l":2.815,"n":651,"o":2.83,"t":"2026-02-04T05:00:00Z","v":88076,"vw":2.85386},{"c":2.85,"h":2.8955,"l":2.79,"n":523,"o":2.85,"t":"2026-02-05T05:00:00Z","v":89430,"vw":2.824866},{"c":2.85,"h":2.9231,"l":2.8262,"n":429,"o":2.86,"t":"2026-02-06T05:00:00Z","v":41019,"vw":2.852623},{"c":2.97,"h":2.98,"l":2.85,"n":435,"o":2.85,"t":"2026-02-09T05:00:00Z","v":101539,"vw":2.918868},{"c":2.99,"h":3.04,"l":2.925,"n":345,"o":2.93,"t":"2026-02-10T05:00:00Z","v":89883,"vw":2.996364},{"c":3.08,"h":3.09,"l":2.97,"n":488,"o":2.97,"t":"2026-02-11T05:00:00Z","v":92758,"vw":3.044853},{"c":3.15,"h":3.18,"l":3.06,"n":935,"o":3.07,"t":"2026-02-12T05:00:00Z","v":121268,"vw":3.125818},{"c":3.21,"h":3.29,"l":3.0901,"n":1326,"o":3.15,"t":"2026-02-13T05:00:00Z","v":210861,"vw":3.207715},{"c":3.03,"h":3.15,"l":2.94,"n":683,"o":3.1,"t":"2026-02-17T05:00:00Z","v":104946,"vw":3.050346},{"c":3.07,"h":3.0899,"l":2.95,"n":283,"o":3.06,"t":"2026-02-18T05:00:00Z","v":19153,"vw":3.038412},{"c":3.08,"h":3.12,"l":3,"n":441,"o":3.11,"t":"2026-02-19T05:00:00Z","v":58307,"vw":3.061369},{"c":3.08,"h":3.1,"l":3.03,"n":382,"o":3.04,"t":"2026-02-20T05:00:00Z","v":67202,"vw":3.055557},{"c":3.03,"h":3.11,"l":3,"n":252,"o":3.08,"t":"2026-02-23T05:00:00Z","v":23980,"vw":3.055089},{"c":2.97,"h":3.045,"l":2.96,"n":323,"o":3.02,"t":"2026-02-24T05:00:00Z","v":67105,"vw":2.985578},{"c":3.02,"h":3.02,"l":2.97,"n":215,"o":3,"t":"2026-02-25T05:00:00Z","v":24500,"vw":3.000099},{"c":3.03,"h":3.05,"l":2.96,"n":204,"o":2.96,"t":"2026-02-26T05:00:00Z","v":42251,"vw":3.018011},{"c":3.26,"h":3.3,"l":3.05,"n":808,"o":3.05,"t":"2026-02-27T05:00:00Z","v":200574,"vw":3.191633},{"c":3.51,"h":3.51,"l":3.21,"n":1276,"o":3.39,"t":"2026-03-02T05:00:00Z","v":286736,"vw":3.340291},{"c":3.22,"h":3.63,"l":3.08,"n":1369,"o":3.49,"t":"2026-03-03T05:00:00Z","v":288839,"vw":3.330721},{"c":3.35,"h":3.45,"l":3.19,"n":1004,"o":3.29,"t":"2026-03-04T05:00:00Z","v":238092,"vw":3.343364},{"c":3.46,"h":3.4999,"l":3.3,"n":539,"o":3.39,"t":"2026-03-05T05:00:00Z","v":99756,"vw":3.405798},{"c":3.61,"h":3.74,"l":3.445,"n":1554,"o":3.5,"t":"2026-03-06T05:00:00Z","v":482268,"vw":3.58367},{"c":3.57,"h":3.84,"l":3.53,"n":1454,"o":3.62,"t":"2026-03-09T04:00:00Z","v":299852,"vw":3.724145},{"c":3.36,"h":3.5,"l":3.26,"n":950,"o":3.48,"t":"2026-03-10T04:00:00Z","v":276586,"vw":3.404964},{"c":3.57,"h":3.63,"l":3.36,"n":644,"o":3.4,"t":"2026-03-11T04:00:00Z","v":198105,"vw":3.536662},{"c":3.58,"h":3.6,"l":3.53,"n":754,"o":3.6,"t":"2026-03-12T04:00:00Z","v":355837,"vw":3.588841},{"c":3.47,"h":3.58,"l":3.45,"n":1321,"o":3.52,"t":"2026-03-13T04:00:00Z","v":253460,"vw":3.517857},{"c":3.5,"h":3.55,"l":3.42,"n":418,"o":3.45,"t":"2026-03-16T04:00:00Z","v":99587,"vw":3.465439},{"c":3.36,"h":3.48,"l":3.3001,"n":2135,"o":3.45,"t":"2026-03-17T04:00:00Z","v":349508,"vw":3.390946},{"c":3.45,"h":3.51,"l":3.37,"n":555,"o":3.4,"t":"2026-03-18T04:00:00Z","v":120332,"vw":3.440206},{"c":3.66,"h":3.7,"l":3.455,"n":1127,"o":3.48,"t":"2026-03-19T04:00:00Z","v":195574,"vw":3.604447},{"c":3.62,"h":3.71,"l":3.52,"n":952,"o":3.6,"t":"2026-03-20T04:00:00Z","v":164717,"vw":3.63329},{"c":3.45,"h":3.58,"l":3.41,"n":610,"o":3.58,"t":"2026-03-23T04:00:00Z","v":109140,"vw":3.474067},{"c":3.67,"h":3.7,"l":3.48,"n":777,"o":3.48,"t":"2026-03-24T04:00:00Z","v":176884,"vw":3.629285},{"c":3.58,"h":3.65,"l":3.51,"n":1158,"o":3.65,"t":"2026-03-25T04:00:00Z","v":74725,"vw":3.564244},{"c":3.62,"h":3.6499,"l":3.56,"n":427,"o":3.59,"t":"2026-03-26T04:00:00Z","v":107751,"vw":3.60356},{"c":3.65,"h":3.67,"l":3.55,"n":753,"o":3.65,"t":"2026-03-27T04:00:00Z","v":143463,"vw":3.619527},{"c":3.64,"h":3.7,"l":3.54,"n":995,"o":3.61,"t":"2026-03-30T04:00:00Z","v":169154,"vw":3.604123},{"c":3.46,"h":3.65,"l":3.45,"n":1003,"o":3.65,"t":"2026-03-31T04:00:00Z","v":152957,"vw":3.531395},{"c":3.3,"h":3.46,"l":3.21,"n":858,"o":3.46,"t":"2026-04-01T04:00:00Z","v":133856,"vw":3.294067},{"c":3.46,"h":3.5299,"l":3.34,"n":700,"o":3.34,"t":"2026-04-02T04:00:00Z","v":110622,"vw":3.437751},{"c":3.36,"h":3.46,"l":3.25,"n":580,"o":3.43,"t":"2026-04-06T04:00:00Z","v":86366,"vw":3.356125},{"c":3.41,"h":3.4892,"l":3.34,"n":577,"o":3.34,"t":"2026-04-07T04:00:00Z","v":85474,"vw":3.441407},{"c":3.27,"h":3.325,"l":3.17,"n":798,"o":3.23,"t":"2026-04-08T04:00:00Z","v":147577,"vw":3.240787},{"c":3.28,"h":3.3729,"l":3.24,"n":574,"o":3.3,"t":"2026-04-09T04:00:00Z","v":82389,"vw":3.304325},{"c":3.26,"h":3.33,"l":3.2,"n":479,"o":3.24,"t":"2026-04-10T04:00:00Z","v":71261,"vw":3.254529},{"c":3.32,"h":3.4,"l":3.23,"n":646,"o":3.28,"t":"2026-04-13T04:00:00Z","v":102884,"vw":3.323247},{"c":3.19,"h":3.3,"l":3.18,"n":748,"o":3.3,"t":"2026-04-14T04:00:00Z","v":101350,"vw":3.214985},{"c":3.28,"h":3.33,"l":3.18,"n":847,"o":3.18,"t":"2026-04-15T04:00:00Z","v":146468,"vw":3.253653},{"c":3.37,"h":3.4,"l":3.29,"n":950,"o":3.33,"t":"2026-04-16T04:00:00Z","v":145781,"vw":3.358278},{"c":3.29,"h":3.3399,"l":3.21,"n":903,"o":3.31,"t":"2026-04-17T04:00:00Z","v":112508,"vw":3.267301},{"c":3.35,"h":3.4,"l":3.29,"n":474,"o":3.29,"t":"2026-04-20T04:00:00Z","v":57325,"vw":3.34651},{"c":3.5,"h":3.53,"l":3.3458,"n":751,"o":3.36,"t":"2026-04-21T04:00:00Z","v":195840,"vw":3.431973},{"c":3.46,"h":3.55,"l":3.43,"n":326,"o":3.48,"t":"2026-04-22T04:00:00Z","v":56863,"vw":3.49227},{"c":3.49,"h":3.4913,"l":3.43,"n":358,"o":3.47,"t":"2026-04-23T04:00:00Z","v":33577,"vw":3.469538},{"c":3.49,"h":3.51,"l":3.43,"n":376,"o":3.51,"t":"2026-04-24T04:00:00Z","v":35975,"vw":3.464778},{"c":3.45,"h":3.5,"l":3.4,"n":386,"o":3.5,"t":"2026-04-27T04:00:00Z","v":46217,"vw":3.456416},{"c":3.49,"h":3.55,"l":3.42,"n":804,"o":3.45,"t":"2026-04-28T04:00:00Z","v":270150,"vw":3.476586},{"c":3.53,"h":3.58,"l":3.5,"n":974,"o":3.54,"t":"2026-04-29T04:00:00Z","v":142272,"vw":3.534318},{"c":3.35,"h":3.5552,"l":3.24,"n":1370,"o":3.28,"t":"2026-04-30T04:00:00Z","v":193042,"vw":3.316435},{"c":3.31,"h":3.39,"l":3.2305,"n":604,"o":3.39,"t":"2026-05-01T04:00:00Z","v":119339,"vw":3.296372},{"c":3.26,"h":3.435,"l":3.1,"n":1400,"o":3.25,"t":"2026-05-04T04:00:00Z","v":276436,"vw":3.290431},{"c":3.24,"h":3.29,"l":3.21,"n":480,"o":3.29,"t":"2026-05-05T04:00:00Z","v":84036,"vw":3.237406},{"c":3.08,"h":3.2,"l":3.05,"n":568,"o":3.19,"t":"2026-05-06T04:00:00Z","v":92307,"vw":3.103384},{"c":3.15,"h":3.2213,"l":3.04,"n":545,"o":3.04,"t":"2026-05-07T04:00:00Z","v":93696,"vw":3.129561},{"c":3.12,"h":3.16,"l":3.08,"n":364,"o":3.16,"t":"2026-05-08T04:00:00Z","v":57683,"vw":3.108152},{"c":3.11,"h":3.19,"l":3.04,"n":710,"o":3.04,"t":"2026-05-11T04:00:00Z","v":192851,"vw":3.111174},{"c":3.14,"h":3.165,"l":3.04,"n":528,"o":3.12,"t":"2026-05-12T04:00:00Z","v":146904,"vw":3.106952},{"c":3.06,"h":3.15,"l":3.05,"n":482,"o":3.15,"t":"2026-05-13T04:00:00Z","v":78002,"vw":3.074623},{"c":3.17,"h":3.185,"l":3.05,"n":806,"o":3.06,"t":"2026-05-14T04:00:00Z","v":123667,"vw":3.137275},{"c":3.29,"h":3.32,"l":3.1401,"n":656,"o":3.2,"t":"2026-05-15T04:00:00Z","v":81194,"vw":3.242375},{"c":3.27,"h":3.34,"l":3.2201,"n":340,"o":3.29,"t":"2026-05-18T04:00:00Z","v":33634,"vw":3.280137},{"c":3.14,"h":3.3,"l":3.1,"n":412,"o":3.3,"t":"2026-05-19T04:00:00Z","v":47353,"vw":3.173846},{"c":3.12,"h":3.16,"l":3.1,"n":224,"o":3.13,"t":"2026-05-20T04:00:00Z","v":35477,"vw":3.134109},{"c":3.13,"h":3.14,"l":3.1,"n":489,"o":3.11,"t":"2026-05-21T04:00:00Z","v":49892,"vw":3.120855},{"c":3.13,"h":3.17,"l":3.1,"n":271,"o":3.17,"t":"2026-05-22T04:00:00Z","v":55350,"vw":3.121915},{"c":3.1,"h":3.12,"l":3.1,"n":223,"o":3.1,"t":"2026-05-26T04:00:00Z","v":78060,"vw":3.10402},{"c":3.1,"h":3.11,"l":3.05,"n":352,"o":3.1,"t":"2026-05-27T04:00:00Z","v":87085,"vw":3.100705},{"c":3.1,"h":3.12,"l":3.1,"n":210,"o":3.1,"t":"2026-05-28T04:00:00Z","v":55603,"vw":3.105021},{"c":2.89,"h":3.1,"l":2.88,"n":780,"o":3.1,"t":"2026-05-29T04:00:00Z","v":179493,"vw":2.9521},{"c":2.96,"h":3.015,"l":2.915,"n":608,"o":2.95,"t":"2026-06-01T04:00:00Z","v":74554,"vw":2.970336},{"c":2.99,"h":3.03,"l":2.94,"n":294,"o":2.94,"t":"2026-06-02T04:00:00Z","v":63741,"vw":2.992585},{"c":2.94,"h":3.03,"l":2.94,"n":265,"o":3.03,"t":"2026-06-03T04:00:00Z","v":50627,"vw":2.984727},{"c":2.98,"h":3,"l":2.91,"n":275,"o":2.91,"t":"2026-06-04T04:00:00Z","v":66440,"vw":2.963717},{"c":2.86,"h":2.99,"l":2.85,"n":483,"o":2.96,"t":"2026-06-05T04:00:00Z","v":149170,"vw":2.899947},{"c":2.87,"h":2.91,"l":2.8301,"n":336,"o":2.89,"t":"2026-06-08T04:00:00Z","v":57045,"vw":2.866262},{"c":2.88,"h":2.9,"l":2.85,"n":242,"o":2.86,"t":"2026-06-09T04:00:00Z","v":25145,"vw":2.863938},{"c":2.94,"h":2.98,"l":2.89,"n":260,"o":2.89,"t":"2026-06-10T04:00:00Z","v":52730,"vw":2.952937},{"c":2.905,"h":2.96,"l":2.9,"n":200,"o":2.95,"t":"2026-06-11T04:00:00Z","v":47860,"vw":2.905322},{"c":2.9,"h":2.935,"l":2.9,"n":222,"o":2.9,"t":"2026-06-12T04:00:00Z","v":33973,"vw":2.907044},{"c":2.77,"h":2.8694,"l":2.75,"n":590,"o":2.85,"t":"2026-06-15T04:00:00Z","v":93081,"vw":2.81084},{"c":2.78,"h":2.8294,"l":2.7111,"n":1558,"o":2.75,"t":"2026-06-16T04:00:00Z","v":114356,"vw":2.780729},{"c":2.78,"h":2.8451,"l":2.78,"n":521,"o":2.78,"t":"2026-06-17T04:00:00Z","v":100791,"vw":2.797643},{"c":2.78,"h":2.79,"l":2.76,"n":584,"o":2.78,"t":"2026-06-18T04:00:00Z","v":67780,"vw":2.779451},{"c":2.7,"h":2.7941,"l":2.7,"n":407,"o":2.78,"t":"2026-06-22T04:00:00Z","v":69094,"vw":2.746805},{"c":2.71,"h":2.7489,"l":2.7,"n":287,"o":2.7,"t":"2026-06-23T04:00:00Z","v":17195,"vw":2.718603},{"c":2.67,"h":2.74,"l":2.63,"n":418,"o":2.7,"t":"2026-06-24T04:00:00Z","v":96057,"vw":2.682927},{"c":2.73,"h":2.7715,"l":2.65,"n":274,"o":2.65,"t":"2026-06-25T04:00:00Z","v":49645,"vw":2.726173},{"c":2.75,"h":2.79,"l":2.72,"n":237,"o":2.72,"t":"2026-06-26T04:00:00Z","v":29582,"vw":2.739925},{"c":2.91,"h":2.91,"l":2.8,"n":339,"o":2.8,"t":"2026-06-29T04:00:00Z","v":76109,"vw":2.865287},{"c":2.88,"h":2.9344,"l":2.84,"n":289,"o":2.93,"t":"2026-06-30T04:00:00Z","v":26762,"vw":2.913714},{"c":2.88,"h":2.95,"l":2.86,"n":381,"o":2.9,"t":"2026-07-01T04:00:00Z","v":74131,"vw":2.911403},{"c":2.88,"h":2.8907,"l":2.855,"n":198,"o":2.88,"t":"2026-07-02T04:00:00Z","v":15938,"vw":2.867129},{"c":2.91,"h":2.949,"l":2.88,"n":359,"o":2.88,"t":"2026-07-06T04:00:00Z","v":81651,"vw":2.925811},{"c":2.965,"h":2.99,"l":2.92,"n":911,"o":2.93,"t":"2026-07-07T04:00:00Z","v":68686,"vw":2.964623},{"c":3.075,"h":3.08,"l":2.9866,"n":259,"o":3,"t":"2026-07-08T04:00:00Z","v":67350,"vw":3.037497},{"c":3.05,"h":3.12,"l":3.04,"n":277,"o":3.09,"t":"2026-07-09T04:00:00Z","v":27680,"vw":3.077374},{"c":3.04,"h":3.08,"l":3.01,"n":336,"o":3.02,"t":"2026-07-10T04:00:00Z","v":28571,"vw":3.026714},{"c":3.19,"h":3.24,"l":3.09,"n":534,"o":3.1,"t":"2026-07-13T04:00:00Z","v":133798,"vw":3.181722},{"c":3.12,"h":3.19,"l":3.11,"n":476,"o":3.11,"t":"2026-07-14T04:00:00Z","v":46394,"vw":3.151036},{"c":3.12,"h":3.1574,"l":3.09,"n":309,"o":3.12,"t":"2026-07-15T04:00:00Z","v":34410,"vw":3.127175},{"c":3.18,"h":3.24,"l":3.11,"n":293,"o":3.11,"t":"2026-07-16T04:00:00Z","v":94529,"vw":3.215038},{"c":3.15,"h":3.23,"l":3.09,"n":338,"o":3.17,"t":"2026-07-17T04:00:00Z","v":98844,"vw":3.161721},{"c":3.19,"h":3.23,"l":3.115,"n":609,"o":3.15,"t":"2026-07-20T04:00:00Z","v":105702,"vw":3.185424},{"c":3.37,"h":3.41,"l":3.24,"n":1060,"o":3.25,"t":"2026-07-21T04:00:00Z","v":258412,"vw":3.337746},{"c":3.35,"h":3.45,"l":3.3214,"n":415,"o":3.39,"t":"2026-07-22T04:00:00Z","v":87573,"vw":3.388107},{"c":3.39,"h":3.45,"l":3.33,"n":529,"o":3.4,"t":"2026-07-23T04:00:00Z","v":161924,"vw":3.383458},{"c":3.38,"h":3.44,"l":3.3701,"n":476,"o":3.4,"t":"2026-07-24T04:00:00Z","v":103334,"vw":3.397991},{"c":3.35,"h":3.46,"l":3.35,"n":1537,"o":3.4,"t":"2026-07-27T04:00:00Z","v":458766,"vw":3.435477},{"c":3.41,"h":3.44,"l":3.35,"n":1149,"o":3.4,"t":"2026-07-28T04:00:00Z","v":264016,"vw":3.400729},{"c":3.32,"h":3.46,"l":3.25,"n":2045,"o":3.46,"t":"2026-07-29T04:00:00Z","v":704073,"vw":3.388454},{"c":2.91,"h":3.1264,"l":2.81,"n":1565,"o":3.05,"t":"2026-07-30T04:00:00Z","v":318473,"vw":2.937748},{"c":2.98,"h":3.005,"l":2.85,"n":495,"o":2.85,"t":"2026-07-31T04:00:00Z","v":127976,"vw":2.933395},{"c":2.99,"h":3.02,"l":2.94,"n":478,"o":2.97,"t":"2026-08-03T04:00:00Z","v":116427,"vw":2.97685},{"c":3.02,"h":3.11,"l":2.98,"n":332,"o":2.99,"t":"2026-08-04T04:00:00Z","v":82824,"vw":3.018862},{"c":2.95,"h":3.06,"l":2.93,"n":492,"o":2.99,"t":"2026-08-05T04:00:00Z","v":68939,"vw":3.003171},{"c":2.98,"h":3.0443,"l":2.96,"n":404,"o":2.96,"t":"2026-08-06T04:00:00Z","v":53892,"vw":3.013029},{"c":3.05,"h":3.15,"l":2.99,"n":528,"o":3,"t":"2026-08-07T04:00:00Z","v":69824,"vw":3.038461},{"c":3.18,"h":3.18,"l":3.05,"n":547,"o":3.09,"t":"2026-08-10T04:00:00Z","v":63456,"vw":3.109372},{"c":3.13,"h":3.2,"l":3.09,"n":316,"o":3.2,"t":"2026-08-11T04:00:00Z","v":38249,"vw":3.148113},{"c":3.12,"h":3.1999,"l":3.09,"n":250,"o":3.16,"t":"2026-08-12T04:00:00Z","v":33937,"vw":3.142316},{"c":3.28,"h":3.3,"l":3.08,"n":966,"o":3.12,"t":"2026-08-13T04:00:00Z","v":173423,"vw":3.219757},{"c":3.17,"h":3.5,"l":3.11,"n":1936,"o":3.34,"t":"2026-08-14T04:00:00Z","v":584589,"vw":3.360702},{"c":3.24,"h":3.3206,"l":3.17,"n":492,"o":3.21,"t":"2026-08-17T04:00:00Z","v":80044,"vw":3.228921},{"c":3.28,"h":3.34,"l":3.22,"n":431,"o":3.22,"t":"2026-08-18T04:00:00Z","v":66058,"vw":3.297068},{"c":3.38,"h":3.38,"l":3.3,"n":369,"o":3.31,"t":"2026-08-19T04:00:00Z","v":90831,"vw":3.350728},{"c":3.36,"h":3.4149,"l":3.36,"n":240,"o":3.37,"t":"2026-08-20T04:00:00Z","v":45341,"vw":3.381722},{"c":3.41,"h":3.45,"l":3.38,"n":378,"o":3.38,"t":"2026-08-21T04:00:00Z","v":90315,"vw":3.418581},{"c":3.41,"h":3.44,"l":3.318,"n":474,"o":3.44,"t":"2026-08-24T04:00:00Z","v":147286,"vw":3.398728},{"c":3.37,"h":3.4045,"l":3.345,"n":307,"o":3.4,"t":"2026-08-25T04:00:00Z","v":49360,"vw":3.373005},{"c":3.24,"h":3.36,"l":3.2147,"n":479,"o":3.36,"t":"2026-08-26T04:00:00Z","v":52135,"vw":3.278614},{"c":3.27,"h":3.27,"l":3.2,"n":234,"o":3.21,"t":"2026-08-27T04:00:00Z","v":51868,"vw":3.233559},{"c":3.29,"h":3.3461,"l":3.27,"n":410,"o":3.3,"t":"2026-08-28T04:00:00Z","v":40833,"vw":3.304782},{"c":3.38,"h":3.42,"l":3.335,"n":444,"o":3.35,"t":"2026-08-31T04:00:00Z","v":55254,"vw":3.384662},{"c":3.4,"h":3.43,"l":3.34,"n":397,"o":3.43,"t":"2026-09-01T04:00:00Z","v":63787,"vw":3.397014},{"c":3.39,"h":3.4271,"l":3.38,"n":427,"o":3.38,"t":"2026-09-02T04:00:00Z","v":60597,"vw":3.401647},{"c":3.36,"h":3.41,"l":3.36,"n":296,"o":3.38,"t":"2026-09-03T04:00:00Z","v":20710,"vw":3.379806},{"c":3.29,"h":3.35,"l":3.2694,"n":489,"o":3.27,"t":"2026-09-04T04:00:00Z","v":48833,"vw":3.301284},{"c":3.35,"h":3.37,"l":3.2679,"n":464,"o":3.33,"t":"2026-09-08T04:00:00Z","v":115397,"vw":3.320361},{"c":3.29,"h":3.3999,"l":3.29,"n":322,"o":3.37,"t":"2026-09-09T04:00:00Z","v":41008,"vw":3.362314},{"c":3.34,"h":3.3754,"l":3.31,"n":447,"o":3.33,"t":"2026-09-10T04:00:00Z","v":37588,"vw":3.347139},{"c":3.36,"h":3.38,"l":3.31,"n":270,"o":3.34,"t":"2026-09-11T04:00:00Z","v":33766,"vw":3.351163},{"c":3.41,"h":3.43,"l":3.38,"n":394,"o":3.38,"t":"2026-09-14T04:00:00Z","v":55162,"vw":3.412904},{"c":3.43,"h":3.43,"l":3.39,"n":326,"o":3.39,"t":"2026-09-15T04:00:00Z","v":86824,"vw":3.421407},{"c":3.37,"h":3.4204,"l":3.35,"n":451,"o":3.4,"t":"2026-09-16T04:00:00Z","v":28575,"vw":3.387772},{"c":3.43,"h":3.43,"l":3.37,"n":223,"o":3.37,"t":"2026-09-17T04:00:00Z","v":35286,"vw":3.406837},{"c":3.38,"h":3.4486,"l":3.38,"n":289,"o":3.41,"t":"2026-09-18T04:00:00Z","v":32074,"vw":3.4023},{"c":3.38,"h":3.4,"l":3.32,"n":558,"o":3.36,"t":"2026-09-21T04:00:00Z","v":54832,"vw":3.367151},{"c":3.39,"h":3.41,"l":3.32,"n":453,"o":3.32,"t":"2026-09-22T04:00:00Z","v":40586,"vw":3.371587},{"c":3.37,"h":3.41,"l":3.36,"n":223,"o":3.4,"t":"2026-09-23T04:00:00Z","v":37636,"vw":3.400916},{"c":3.38,"h":3.41,"l":3.34,"n":226,"o":3.38,"t":"2026-09-24T04:00:00Z","v":59795,"vw":3.386754},{"c":3.41,"h":3.41,"l":3.34,"n":265,"o":3.34,"t":"2026-09-25T04:00:00Z","v":56849,"vw":3.393802},{"c":3.44,"h":3.45,"l":3.38,"n":289,"o":3.43,"t":"2026-09-28T04:00:00Z","v":50515,"vw":3.415166},{"c":3.41,"h":3.45,"l":3.3809,"n":267,"o":3.42,"t":"2026-09-29T04:00:00Z","v":52846,"vw":3.404011},{"c":3.41,"h":3.42,"l":3.4,"n":283,"o":3.42,"t":"2026-09-30T04:00:00Z","v":42860,"vw":3.417052},{"c":3.42,"h":3.42,"l":3.4,"n":299,"o":3.41,"t":"2026-10-01T04:00:00Z","v":81105,"vw":3.415864},{"c":3.42,"h":3.42,"l":3.4,"n":231,"o":3.4,"t":"2026-10-02T04:00:00Z","v":29052,"vw":3.417373},{"c":3.42,"h":3.42,"l":3.4009,"n":279,"o":3.42,"t":"2026-10-05T04:00:00Z","v":63316,"vw":3.416076},{"c":3.42,"h":3.42,"l":3.4,"n":205,"o":3.4,"t":"2026-10-06T04:00:00Z","v":17461,"vw":3.413312},{"c":3.41,"h":3.42,"l":3.41,"n":232,"o":3.41,"t":"2026-10-07T04:00:00Z","v":34550,"vw":3.415142},{"c":3.41,"h":3.42,"l":3.37,"n":324,"o":3.42,"t":"2026-10-08T04:00:00Z","v":108020,"vw":3.400864},{"c":3.42,"h":3.42,"l":3.38,"n":243,"o":3.39,"t":"2026-10-09T04:00:00Z","v":45774,"vw":3.407293},{"c":3.42,"h":3.42,"l":3.4,"n":201,"o":3.42,"t":"2026-10-12T04:00:00Z","v":57777,"vw":3.416865},{"c":3.39,"h":3.42,"l":3.38,"n":292,"o":3.42,"t":"2026-10-13T04:00:00Z","v":33439,"vw":3.396874},{"c":3.4,"h":3.44,"l":3.37,"n":227,"o":3.405,"t":"2026-10-14T04:00:00Z","v":34850,"vw":3.395214},{"c":3.39,"h":3.4,"l":3.3599,"n":222,"o":3.4,"t":"2026-10-15T04:00:00Z","v":33166,"vw":3.380335},{"c":3.39,"h":3.4,"l":3.38,"n":177,"o":3.4,"t":"2026-10-16T04:00:00Z","v":42909,"vw":3.390621}],"volatilityBars":[{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-09-10T09:00:00Z","v":169,"vw":3.25},{"c":3.335,"h":3.335,"l":3.31,"n":61,"o":3.33,"t":"2026-09-10T13:30:00Z","v":6832,"vw":3.333685},{"c":3.335,"h":3.335,"l":3.3101,"n":5,"o":3.3101,"t":"2026-09-10T13:45:00Z","v":763,"vw":3.3293},{"c":3.3629,"h":3.3699,"l":3.31,"n":12,"o":3.34,"t":"2026-09-10T14:00:00Z","v":2713,"vw":3.356089},{"c":3.34,"h":3.37,"l":3.34,"n":12,"o":3.37,"t":"2026-09-10T14:15:00Z","v":3266,"vw":3.34375},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-09-10T14:30:00Z","v":215,"vw":3.34},{"c":3.335,"h":3.335,"l":3.335,"n":2,"o":3.335,"t":"2026-09-10T14:45:00Z","v":109,"vw":3.335},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-09-10T15:45:00Z","v":3752,"vw":3.34},{"c":3.34,"h":3.34,"l":3.33,"n":11,"o":3.33,"t":"2026-09-10T16:30:00Z","v":409,"vw":3.333355},{"c":3.345,"h":3.3504,"l":3.34,"n":6,"o":3.34,"t":"2026-09-10T16:45:00Z","v":420,"vw":3.346496},{"c":3.36,"h":3.36,"l":3.345,"n":5,"o":3.345,"t":"2026-09-10T17:00:00Z","v":1529,"vw":3.355611},{"c":3.36,"h":3.36,"l":3.35,"n":2,"o":3.35,"t":"2026-09-10T17:15:00Z","v":1100,"vw":3.350909},{"c":3.365,"h":3.365,"l":3.35,"n":15,"o":3.3581,"t":"2026-09-10T17:30:00Z","v":877,"vw":3.356973},{"c":3.3592,"h":3.3592,"l":3.33,"n":6,"o":3.35,"t":"2026-09-10T17:45:00Z","v":1103,"vw":3.354036},{"c":3.355,"h":3.355,"l":3.33,"n":3,"o":3.33,"t":"2026-09-10T18:30:00Z","v":351,"vw":3.347857},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-10T18:45:00Z","v":345,"vw":3.34},{"c":3.355,"h":3.355,"l":3.35,"n":16,"o":3.35,"t":"2026-09-10T19:00:00Z","v":2317,"vw":3.352871},{"c":3.35,"h":3.365,"l":3.35,"n":8,"o":3.365,"t":"2026-09-10T19:15:00Z","v":2220,"vw":3.364286},{"c":3.35,"h":3.35,"l":3.34,"n":48,"o":3.35,"t":"2026-09-10T19:30:00Z","v":2153,"vw":3.347238},{"c":3.34,"h":3.3754,"l":3.33,"n":35,"o":3.355,"t":"2026-09-10T19:45:00Z","v":3239,"vw":3.363565},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-09-10T20:00:00Z","v":457,"vw":3.34},{"c":3.346,"h":3.346,"l":3.346,"n":1,"o":3.346,"t":"2026-09-10T20:15:00Z","v":200,"vw":3.346},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-10T20:45:00Z","v":650,"vw":3.33},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-10T21:15:00Z","v":100,"vw":3.35},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-09-11T12:45:00Z","v":600,"vw":3.34},{"c":3.3958,"h":3.3958,"l":3.3958,"n":1,"o":3.3958,"t":"2026-09-11T13:15:00Z","v":100,"vw":3.3958},{"c":3.34,"h":3.34,"l":3.34,"n":11,"o":3.34,"t":"2026-09-11T13:30:00Z","v":285,"vw":3.34},{"c":3.3211,"h":3.355,"l":3.31,"n":26,"o":3.355,"t":"2026-09-11T13:45:00Z","v":9102,"vw":3.330372},{"c":3.35,"h":3.3741,"l":3.33,"n":4,"o":3.35,"t":"2026-09-11T14:00:00Z","v":3320,"vw":3.371175},{"c":3.35,"h":3.38,"l":3.35,"n":6,"o":3.38,"t":"2026-09-11T14:15:00Z","v":2303,"vw":3.352752},{"c":3.3796,"h":3.3796,"l":3.3796,"n":1,"o":3.3796,"t":"2026-09-11T14:30:00Z","v":870,"vw":3.3796},{"c":3.365,"h":3.365,"l":3.365,"n":1,"o":3.365,"t":"2026-09-11T14:45:00Z","v":500,"vw":3.365},{"c":3.35,"h":3.35,"l":3.33,"n":32,"o":3.35,"t":"2026-09-11T15:00:00Z","v":2674,"vw":3.34273},{"c":3.365,"h":3.365,"l":3.3619,"n":2,"o":3.3619,"t":"2026-09-11T16:45:00Z","v":619,"vw":3.362496},{"c":3.36,"h":3.36,"l":3.36,"n":8,"o":3.36,"t":"2026-09-11T17:15:00Z","v":3418,"vw":3.36},{"c":3.35,"h":3.3754,"l":3.35,"n":4,"o":3.3754,"t":"2026-09-11T17:30:00Z","v":404,"vw":3.3627},{"c":3.36,"h":3.36,"l":3.3599,"n":6,"o":3.3599,"t":"2026-09-11T17:45:00Z","v":403,"vw":3.359967},{"c":3.3513,"h":3.36,"l":3.35,"n":5,"o":3.35,"t":"2026-09-11T18:15:00Z","v":2259,"vw":3.356082},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-09-11T18:30:00Z","v":704,"vw":3.36},{"c":3.3501,"h":3.3501,"l":3.35,"n":2,"o":3.35,"t":"2026-09-11T19:15:00Z","v":620,"vw":3.35005},{"c":3.3546,"h":3.3546,"l":3.35,"n":7,"o":3.35,"t":"2026-09-11T19:30:00Z","v":1246,"vw":3.353837},{"c":3.36,"h":3.3799,"l":3.35,"n":7,"o":3.35,"t":"2026-09-11T19:45:00Z","v":1806,"vw":3.376873},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-09-11T20:00:00Z","v":565,"vw":3.36},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-09-11T23:45:00Z","v":200,"vw":3.37},{"c":3.39,"h":3.39,"l":3.38,"n":25,"o":3.38,"t":"2026-09-14T13:30:00Z","v":2563,"vw":3.380812},{"c":3.41,"h":3.41,"l":3.3943,"n":24,"o":3.3999,"t":"2026-09-14T13:45:00Z","v":4673,"vw":3.397706},{"c":3.4277,"h":3.43,"l":3.4277,"n":8,"o":3.43,"t":"2026-09-14T14:00:00Z","v":615,"vw":3.428687},{"c":3.41,"h":3.4119,"l":3.41,"n":3,"o":3.4119,"t":"2026-09-14T14:15:00Z","v":351,"vw":3.411221},{"c":3.4253,"h":3.4253,"l":3.41,"n":4,"o":3.41,"t":"2026-09-14T14:30:00Z","v":3251,"vw":3.416399},{"c":3.41,"h":3.42,"l":3.41,"n":6,"o":3.42,"t":"2026-09-14T14:45:00Z","v":707,"vw":3.417143},{"c":3.41,"h":3.41,"l":3.41,"n":8,"o":3.41,"t":"2026-09-14T15:00:00Z","v":304,"vw":3.41},{"c":3.405,"h":3.405,"l":3.405,"n":1,"o":3.405,"t":"2026-09-14T15:15:00Z","v":100,"vw":3.405},{"c":3.42,"h":3.42,"l":3.41,"n":20,"o":3.41,"t":"2026-09-14T15:30:00Z","v":3378,"vw":3.412984},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-09-14T15:45:00Z","v":104,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":8,"o":3.42,"t":"2026-09-14T16:00:00Z","v":834,"vw":3.42},{"c":3.42,"h":3.42,"l":3.4165,"n":3,"o":3.4165,"t":"2026-09-14T16:15:00Z","v":448,"vw":3.417375},{"c":3.4086,"h":3.4086,"l":3.4086,"n":1,"o":3.4086,"t":"2026-09-14T16:30:00Z","v":100,"vw":3.4086},{"c":3.4,"h":3.4,"l":3.4,"n":7,"o":3.4,"t":"2026-09-14T16:45:00Z","v":989,"vw":3.4},{"c":3.4,"h":3.4,"l":3.3997,"n":6,"o":3.3997,"t":"2026-09-14T17:00:00Z","v":2365,"vw":3.399886},{"c":3.43,"h":3.43,"l":3.41,"n":37,"o":3.41,"t":"2026-09-14T17:15:00Z","v":8992,"vw":3.422591},{"c":3.4022,"h":3.4022,"l":3.4022,"n":2,"o":3.4022,"t":"2026-09-14T17:30:00Z","v":3097,"vw":3.4022},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-14T18:00:00Z","v":1000,"vw":3.41},{"c":3.43,"h":3.43,"l":3.4,"n":44,"o":3.4,"t":"2026-09-14T18:15:00Z","v":4739,"vw":3.418373},{"c":3.43,"h":3.43,"l":3.42,"n":4,"o":3.42,"t":"2026-09-14T18:30:00Z","v":474,"vw":3.423534},{"c":3.415,"h":3.43,"l":3.41,"n":12,"o":3.42,"t":"2026-09-14T18:45:00Z","v":6331,"vw":3.422594},{"c":3.4183,"h":3.4183,"l":3.4183,"n":2,"o":3.4183,"t":"2026-09-14T19:00:00Z","v":1033,"vw":3.4183},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-09-14T19:15:00Z","v":1790,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-14T19:30:00Z","v":117,"vw":3.42},{"c":3.41,"h":3.4295,"l":3.41,"n":6,"o":3.4295,"t":"2026-09-14T19:45:00Z","v":2783,"vw":3.41254},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-09-14T20:00:00Z","v":109,"vw":3.41},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-14T23:15:00Z","v":1500,"vw":3.5},{"c":3.39,"h":3.39,"l":3.39,"n":15,"o":3.39,"t":"2026-09-15T13:30:00Z","v":691,"vw":3.39},{"c":3.43,"h":3.43,"l":3.4201,"n":12,"o":3.43,"t":"2026-09-15T13:45:00Z","v":2551,"vw":3.421899},{"c":3.42,"h":3.43,"l":3.42,"n":25,"o":3.43,"t":"2026-09-15T14:00:00Z","v":26513,"vw":3.429478},{"c":3.4005,"h":3.415,"l":3.4,"n":18,"o":3.41,"t":"2026-09-15T14:15:00Z","v":3182,"vw":3.401969},{"c":3.3901,"h":3.3901,"l":3.3901,"n":3,"o":3.3901,"t":"2026-09-15T14:30:00Z","v":916,"vw":3.3901},{"c":3.4108,"h":3.4108,"l":3.4108,"n":1,"o":3.4108,"t":"2026-09-15T15:00:00Z","v":153,"vw":3.4108},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-15T15:15:00Z","v":100,"vw":3.41},{"c":3.4086,"h":3.4086,"l":3.4086,"n":1,"o":3.4086,"t":"2026-09-15T15:30:00Z","v":200,"vw":3.4086},{"c":3.43,"h":3.43,"l":3.415,"n":30,"o":3.415,"t":"2026-09-15T15:45:00Z","v":15611,"vw":3.429837},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-15T16:00:00Z","v":474,"vw":3.43},{"c":3.41,"h":3.41,"l":3.41,"n":5,"o":3.41,"t":"2026-09-15T16:15:00Z","v":1706,"vw":3.41},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-15T16:30:00Z","v":125,"vw":3.43},{"c":3.4219,"h":3.4219,"l":3.4219,"n":1,"o":3.4219,"t":"2026-09-15T16:45:00Z","v":882,"vw":3.4219},{"c":3.415,"h":3.415,"l":3.415,"n":3,"o":3.415,"t":"2026-09-15T17:00:00Z","v":879,"vw":3.415},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-15T17:45:00Z","v":4000,"vw":3.43},{"c":3.43,"h":3.43,"l":3.4,"n":4,"o":3.4,"t":"2026-09-15T18:00:00Z","v":1374,"vw":3.407827},{"c":3.415,"h":3.4266,"l":3.4,"n":21,"o":3.4266,"t":"2026-09-15T18:15:00Z","v":15460,"vw":3.401975},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-15T18:30:00Z","v":113,"vw":3.43},{"c":3.4299,"h":3.4299,"l":3.4299,"n":3,"o":3.4299,"t":"2026-09-15T18:45:00Z","v":846,"vw":3.4299},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-09-15T19:15:00Z","v":300,"vw":3.43},{"c":3.4258,"h":3.4258,"l":3.4258,"n":3,"o":3.4258,"t":"2026-09-15T19:30:00Z","v":428,"vw":3.4258},{"c":3.43,"h":3.43,"l":3.405,"n":14,"o":3.415,"t":"2026-09-15T19:45:00Z","v":7846,"vw":3.427932},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-09-15T20:00:00Z","v":760,"vw":3.43},{"c":3.38,"h":3.38,"l":3.38,"n":7,"o":3.38,"t":"2026-09-16T13:15:00Z","v":266,"vw":3.38},{"c":3.39,"h":3.4204,"l":3.3631,"n":20,"o":3.4,"t":"2026-09-16T13:30:00Z","v":4464,"vw":3.392531},{"c":3.39,"h":3.39,"l":3.3606,"n":15,"o":3.39,"t":"2026-09-16T13:45:00Z","v":4000,"vw":3.387822},{"c":3.4199,"h":3.4199,"l":3.39,"n":7,"o":3.39,"t":"2026-09-16T14:00:00Z","v":2389,"vw":3.418224},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-16T14:15:00Z","v":100,"vw":3.39},{"c":3.4,"h":3.4,"l":3.39,"n":6,"o":3.39,"t":"2026-09-16T14:30:00Z","v":324,"vw":3.396667},{"c":3.3698,"h":3.4054,"l":3.3698,"n":4,"o":3.4054,"t":"2026-09-16T15:30:00Z","v":2486,"vw":3.384129},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-09-16T15:45:00Z","v":236,"vw":3.39},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-09-16T16:00:00Z","v":135,"vw":3.38},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-16T17:00:00Z","v":882,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-16T17:30:00Z","v":130,"vw":3.4},{"c":3.39,"h":3.4,"l":3.39,"n":15,"o":3.4,"t":"2026-09-16T17:45:00Z","v":335,"vw":3.395},{"c":3.38,"h":3.39,"l":3.38,"n":6,"o":3.39,"t":"2026-09-16T18:00:00Z","v":1349,"vw":3.382372},{"c":3.39,"h":3.39,"l":3.39,"n":7,"o":3.39,"t":"2026-09-16T18:15:00Z","v":268,"vw":3.39},{"c":3.39,"h":3.42,"l":3.39,"n":4,"o":3.42,"t":"2026-09-16T18:30:00Z","v":298,"vw":3.409726},{"c":3.3912,"h":3.3912,"l":3.39,"n":10,"o":3.39,"t":"2026-09-16T18:45:00Z","v":582,"vw":3.390439},{"c":3.35,"h":3.39,"l":3.35,"n":70,"o":3.3807,"t":"2026-09-16T19:15:00Z","v":6280,"vw":3.375443},{"c":3.365,"h":3.3775,"l":3.365,"n":4,"o":3.3775,"t":"2026-09-16T19:30:00Z","v":355,"vw":3.369195},{"c":3.38,"h":3.38,"l":3.35,"n":9,"o":3.35,"t":"2026-09-16T19:45:00Z","v":865,"vw":3.354544},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-09-16T20:00:00Z","v":109,"vw":3.37},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-09-16T23:30:00Z","v":174,"vw":3.42},{"c":3.42,"h":3.42,"l":3.37,"n":11,"o":3.37,"t":"2026-09-17T13:30:00Z","v":1881,"vw":3.373799},{"c":3.395,"h":3.4199,"l":3.395,"n":2,"o":3.4199,"t":"2026-09-17T14:00:00Z","v":377,"vw":3.401737},{"c":3.4163,"h":3.4163,"l":3.4163,"n":2,"o":3.4163,"t":"2026-09-17T14:15:00Z","v":696,"vw":3.4163},{"c":3.405,"h":3.417,"l":3.405,"n":6,"o":3.417,"t":"2026-09-17T14:30:00Z","v":1170,"vw":3.415363},{"c":3.39,"h":3.39,"l":3.39,"n":7,"o":3.39,"t":"2026-09-17T14:45:00Z","v":267,"vw":3.39},{"c":3.37,"h":3.3701,"l":3.37,"n":3,"o":3.3701,"t":"2026-09-17T15:15:00Z","v":3218,"vw":3.370007},{"c":3.4,"h":3.4,"l":3.4,"n":18,"o":3.4,"t":"2026-09-17T15:30:00Z","v":1721,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-09-17T15:45:00Z","v":1001,"vw":3.39},{"c":3.41,"h":3.41,"l":3.4099,"n":7,"o":3.4099,"t":"2026-09-17T16:45:00Z","v":2492,"vw":3.409915},{"c":3.41,"h":3.42,"l":3.405,"n":24,"o":3.4116,"t":"2026-09-17T17:30:00Z","v":14013,"vw":3.411696},{"c":3.43,"h":3.43,"l":3.415,"n":4,"o":3.415,"t":"2026-09-17T17:45:00Z","v":446,"vw":3.41875},{"c":3.4203,"h":3.4203,"l":3.4203,"n":2,"o":3.4203,"t":"2026-09-17T18:30:00Z","v":220,"vw":3.4203},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-17T18:45:00Z","v":500,"vw":3.42},{"c":3.4211,"h":3.4211,"l":3.4211,"n":1,"o":3.4211,"t":"2026-09-17T19:00:00Z","v":100,"vw":3.4211},{"c":3.42,"h":3.4299,"l":3.42,"n":5,"o":3.4299,"t":"2026-09-17T19:15:00Z","v":2131,"vw":3.426015},{"c":3.43,"h":3.43,"l":3.42,"n":18,"o":3.4299,"t":"2026-09-17T19:45:00Z","v":1993,"vw":3.426646},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-09-17T20:00:00Z","v":1329,"vw":3.43},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-17T20:45:00Z","v":100,"vw":3.44},{"c":3.4486,"h":3.4486,"l":3.41,"n":15,"o":3.41,"t":"2026-09-18T13:30:00Z","v":1589,"vw":3.438176},{"c":3.41,"h":3.41,"l":3.4,"n":14,"o":3.4,"t":"2026-09-18T13:45:00Z","v":14025,"vw":3.404212},{"c":3.41,"h":3.41,"l":3.4001,"n":2,"o":3.4001,"t":"2026-09-18T14:00:00Z","v":881,"vw":3.401572},{"c":3.38,"h":3.4,"l":3.38,"n":9,"o":3.4,"t":"2026-09-18T14:15:00Z","v":649,"vw":3.388136},{"c":3.4,"h":3.4,"l":3.395,"n":8,"o":3.395,"t":"2026-09-18T14:30:00Z","v":3100,"vw":3.395208},{"c":3.406,"h":3.41,"l":3.406,"n":4,"o":3.41,"t":"2026-09-18T14:45:00Z","v":1350,"vw":3.409703},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-18T15:00:00Z","v":155,"vw":3.41},{"c":3.395,"h":3.395,"l":3.38,"n":3,"o":3.38,"t":"2026-09-18T15:15:00Z","v":384,"vw":3.389612},{"c":3.409,"h":3.41,"l":3.39,"n":10,"o":3.4,"t":"2026-09-18T15:30:00Z","v":855,"vw":3.400454},{"c":3.4064,"h":3.4064,"l":3.4064,"n":1,"o":3.4064,"t":"2026-09-18T15:45:00Z","v":500,"vw":3.4064},{"c":3.41,"h":3.41,"l":3.395,"n":2,"o":3.395,"t":"2026-09-18T16:00:00Z","v":519,"vw":3.401329},{"c":3.4099,"h":3.41,"l":3.4099,"n":4,"o":3.41,"t":"2026-09-18T16:15:00Z","v":341,"vw":3.409936},{"c":3.401,"h":3.401,"l":3.4,"n":6,"o":3.4,"t":"2026-09-18T16:30:00Z","v":652,"vw":3.400333},{"c":3.41,"h":3.41,"l":3.41,"n":12,"o":3.41,"t":"2026-09-18T16:45:00Z","v":150,"vw":3.41},{"c":3.3933,"h":3.3933,"l":3.39,"n":15,"o":3.39,"t":"2026-09-18T17:00:00Z","v":1122,"vw":3.392684},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-09-18T17:15:00Z","v":520,"vw":3.395},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-09-18T17:30:00Z","v":540,"vw":3.395},{"c":3.3936,"h":3.3936,"l":3.3936,"n":1,"o":3.3936,"t":"2026-09-18T18:00:00Z","v":1000,"vw":3.3936},{"c":3.38,"h":3.385,"l":3.38,"n":26,"o":3.38,"t":"2026-09-18T19:45:00Z","v":1639,"vw":3.381409},{"c":3.38,"h":3.38,"l":3.38,"n":12,"o":3.38,"t":"2026-09-18T20:00:00Z","v":648,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-18T20:30:00Z","v":100,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-09-21T11:00:00Z","v":289,"vw":3.38},{"c":3.36,"h":3.38,"l":3.35,"n":6,"o":3.38,"t":"2026-09-21T12:00:00Z","v":758,"vw":3.366107},{"c":3.38,"h":3.38,"l":3.36,"n":41,"o":3.36,"t":"2026-09-21T13:30:00Z","v":7491,"vw":3.361483},{"c":3.33,"h":3.4,"l":3.32,"n":95,"o":3.4,"t":"2026-09-21T13:45:00Z","v":12535,"vw":3.359423},{"c":3.3653,"h":3.3653,"l":3.355,"n":6,"o":3.355,"t":"2026-09-21T14:00:00Z","v":3114,"vw":3.362403},{"c":3.365,"h":3.365,"l":3.365,"n":1,"o":3.365,"t":"2026-09-21T14:15:00Z","v":1500,"vw":3.365},{"c":3.365,"h":3.37,"l":3.36,"n":47,"o":3.3638,"t":"2026-09-21T14:30:00Z","v":2945,"vw":3.363272},{"c":3.3608,"h":3.368,"l":3.36,"n":5,"o":3.36,"t":"2026-09-21T14:45:00Z","v":3421,"vw":3.364747},{"c":3.39,"h":3.39,"l":3.37,"n":8,"o":3.37,"t":"2026-09-21T15:00:00Z","v":2019,"vw":3.371001},{"c":3.375,"h":3.39,"l":3.375,"n":15,"o":3.38,"t":"2026-09-21T15:30:00Z","v":1435,"vw":3.378361},{"c":3.375,"h":3.375,"l":3.3648,"n":6,"o":3.375,"t":"2026-09-21T15:45:00Z","v":2174,"vw":3.370867},{"c":3.39,"h":3.39,"l":3.3701,"n":9,"o":3.38,"t":"2026-09-21T16:00:00Z","v":1764,"vw":3.380661},{"c":3.39,"h":3.4,"l":3.39,"n":4,"o":3.4,"t":"2026-09-21T16:15:00Z","v":331,"vw":3.394},{"c":3.39,"h":3.39,"l":3.385,"n":11,"o":3.385,"t":"2026-09-21T16:30:00Z","v":1596,"vw":3.385635},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-21T16:45:00Z","v":200,"vw":3.38},{"c":3.3734,"h":3.39,"l":3.3701,"n":11,"o":3.3701,"t":"2026-09-21T17:00:00Z","v":1707,"vw":3.372415},{"c":3.388,"h":3.388,"l":3.3842,"n":2,"o":3.3842,"t":"2026-09-21T17:30:00Z","v":600,"vw":3.384833},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-21T17:45:00Z","v":1025,"vw":3.39},{"c":3.375,"h":3.375,"l":3.37,"n":5,"o":3.37,"t":"2026-09-21T18:00:00Z","v":517,"vw":3.371316},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-09-21T18:30:00Z","v":110,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-21T18:45:00Z","v":300,"vw":3.38},{"c":3.37,"h":3.3759,"l":3.37,"n":2,"o":3.3759,"t":"2026-09-21T19:00:00Z","v":1090,"vw":3.37406},{"c":3.37,"h":3.38,"l":3.37,"n":19,"o":3.37,"t":"2026-09-21T19:30:00Z","v":2594,"vw":3.371699},{"c":3.38,"h":3.38,"l":3.36,"n":79,"o":3.36,"t":"2026-09-21T19:45:00Z","v":1819,"vw":3.371158},{"c":3.38,"h":3.38,"l":3.38,"n":5,"o":3.38,"t":"2026-09-21T20:00:00Z","v":431,"vw":3.38},{"c":3.3454,"h":3.3454,"l":3.3454,"n":1,"o":3.3454,"t":"2026-09-21T21:45:00Z","v":250,"vw":3.3454},{"c":3.345,"h":3.345,"l":3.32,"n":17,"o":3.32,"t":"2026-09-22T13:30:00Z","v":1889,"vw":3.326242},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-09-22T14:00:00Z","v":126,"vw":3.35},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-09-22T14:30:00Z","v":102,"vw":3.37},{"c":3.355,"h":3.3702,"l":3.355,"n":21,"o":3.3702,"t":"2026-09-22T15:30:00Z","v":7371,"vw":3.362322},{"c":3.36,"h":3.36,"l":3.34,"n":12,"o":3.34,"t":"2026-09-22T15:45:00Z","v":1628,"vw":3.344235},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-22T16:00:00Z","v":500,"vw":3.35},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-09-22T16:30:00Z","v":100,"vw":3.375},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-22T17:15:00Z","v":985,"vw":3.38},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-22T17:30:00Z","v":3000,"vw":3.35},{"c":3.38,"h":3.39,"l":3.38,"n":19,"o":3.39,"t":"2026-09-22T17:45:00Z","v":4021,"vw":3.385205},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-22T18:00:00Z","v":1000,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":6,"o":3.38,"t":"2026-09-22T18:15:00Z","v":6663,"vw":3.38},{"c":3.395,"h":3.395,"l":3.3792,"n":60,"o":3.3792,"t":"2026-09-22T18:45:00Z","v":6653,"vw":3.38549},{"c":3.4,"h":3.4,"l":3.4,"n":12,"o":3.4,"t":"2026-09-22T19:00:00Z","v":788,"vw":3.4},{"c":3.395,"h":3.41,"l":3.39,"n":47,"o":3.41,"t":"2026-09-22T19:45:00Z","v":2246,"vw":3.395631},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-09-22T20:00:00Z","v":258,"vw":3.39},{"c":3.4345,"h":3.4345,"l":3.4345,"n":1,"o":3.4345,"t":"2026-09-23T11:30:00Z","v":100,"vw":3.4345},{"c":3.4,"h":3.4,"l":3.39,"n":27,"o":3.4,"t":"2026-09-23T13:30:00Z","v":10374,"vw":3.39937},{"c":3.4096,"h":3.4096,"l":3.39,"n":3,"o":3.39,"t":"2026-09-23T13:45:00Z","v":944,"vw":3.395908},{"c":3.41,"h":3.41,"l":3.4,"n":17,"o":3.4099,"t":"2026-09-23T14:15:00Z","v":8644,"vw":3.409235},{"c":3.41,"h":3.41,"l":3.405,"n":17,"o":3.41,"t":"2026-09-23T14:30:00Z","v":4220,"vw":3.409633},{"c":3.41,"h":3.41,"l":3.41,"n":7,"o":3.41,"t":"2026-09-23T14:45:00Z","v":857,"vw":3.41},{"c":3.405,"h":3.405,"l":3.405,"n":1,"o":3.405,"t":"2026-09-23T15:00:00Z","v":500,"vw":3.405},{"c":3.41,"h":3.41,"l":3.405,"n":8,"o":3.405,"t":"2026-09-23T15:15:00Z","v":490,"vw":3.4075},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-09-23T15:30:00Z","v":211,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-09-23T15:45:00Z","v":110,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-23T16:00:00Z","v":300,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-23T16:30:00Z","v":250,"vw":3.4},{"c":3.3914,"h":3.3914,"l":3.3914,"n":2,"o":3.3914,"t":"2026-09-23T18:15:00Z","v":1056,"vw":3.3914},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-23T18:30:00Z","v":750,"vw":3.4},{"c":3.39,"h":3.3901,"l":3.39,"n":9,"o":3.39,"t":"2026-09-23T19:00:00Z","v":6595,"vw":3.390014},{"c":3.37,"h":3.3899,"l":3.36,"n":6,"o":3.38,"t":"2026-09-23T19:15:00Z","v":402,"vw":3.374975},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-09-23T19:45:00Z","v":222,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-09-23T22:00:00Z","v":100,"vw":3.37},{"c":3.38,"h":3.38,"l":3.37,"n":11,"o":3.38,"t":"2026-09-24T13:30:00Z","v":550,"vw":3.376855},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-24T14:00:00Z","v":100,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-09-24T14:45:00Z","v":104,"vw":3.39},{"c":3.4083,"h":3.4083,"l":3.4083,"n":2,"o":3.4083,"t":"2026-09-24T15:00:00Z","v":7482,"vw":3.4083},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-24T15:15:00Z","v":100,"vw":3.39},{"c":3.4027,"h":3.4027,"l":3.4027,"n":1,"o":3.4027,"t":"2026-09-24T15:30:00Z","v":200,"vw":3.4027},{"c":3.41,"h":3.41,"l":3.39,"n":18,"o":3.39,"t":"2026-09-24T15:45:00Z","v":11071,"vw":3.409536},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-24T16:00:00Z","v":156,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-24T16:15:00Z","v":350,"vw":3.4},{"c":3.4075,"h":3.4075,"l":3.4075,"n":1,"o":3.4075,"t":"2026-09-24T16:45:00Z","v":100,"vw":3.4075},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-24T17:00:00Z","v":300,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-09-24T17:30:00Z","v":264,"vw":3.4},{"c":3.4,"h":3.4,"l":3.39,"n":14,"o":3.39,"t":"2026-09-24T18:00:00Z","v":10189,"vw":3.390153},{"c":3.35,"h":3.3873,"l":3.35,"n":22,"o":3.3821,"t":"2026-09-24T18:30:00Z","v":11954,"vw":3.374855},{"c":3.38,"h":3.38,"l":3.365,"n":5,"o":3.365,"t":"2026-09-24T19:15:00Z","v":3020,"vw":3.37},{"c":3.38,"h":3.38,"l":3.365,"n":6,"o":3.365,"t":"2026-09-24T19:30:00Z","v":1915,"vw":3.379216},{"c":3.39,"h":3.39,"l":3.34,"n":25,"o":3.38,"t":"2026-09-24T19:45:00Z","v":10197,"vw":3.361629},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-09-24T20:00:00Z","v":130,"vw":3.38},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-09-25T13:15:00Z","v":600,"vw":3.36},{"c":3.3996,"h":3.3996,"l":3.34,"n":19,"o":3.34,"t":"2026-09-25T13:30:00Z","v":6449,"vw":3.349683},{"c":3.3981,"h":3.3981,"l":3.3981,"n":5,"o":3.3981,"t":"2026-09-25T13:45:00Z","v":1662,"vw":3.3981},{"c":3.4,"h":3.4,"l":3.38,"n":34,"o":3.38,"t":"2026-09-25T14:30:00Z","v":8622,"vw":3.398061},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-09-25T14:45:00Z","v":501,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-09-25T15:00:00Z","v":166,"vw":3.41},{"c":3.405,"h":3.4099,"l":3.405,"n":3,"o":3.409,"t":"2026-09-25T15:45:00Z","v":1350,"vw":3.408296},{"c":3.41,"h":3.41,"l":3.4,"n":16,"o":3.4,"t":"2026-09-25T16:00:00Z","v":1638,"vw":3.400963},{"c":3.405,"h":3.405,"l":3.405,"n":3,"o":3.405,"t":"2026-09-25T16:15:00Z","v":600,"vw":3.405},{"c":3.4,"h":3.405,"l":3.3701,"n":25,"o":3.405,"t":"2026-09-25T16:45:00Z","v":14780,"vw":3.399543},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-25T17:00:00Z","v":146,"vw":3.41},{"c":3.4092,"h":3.4099,"l":3.4,"n":6,"o":3.4,"t":"2026-09-25T17:15:00Z","v":4000,"vw":3.402294},{"c":3.41,"h":3.41,"l":3.39,"n":19,"o":3.4052,"t":"2026-09-25T18:00:00Z","v":9138,"vw":3.395129},{"c":3.394,"h":3.394,"l":3.394,"n":1,"o":3.394,"t":"2026-09-25T18:15:00Z","v":146,"vw":3.394},{"c":3.402,"h":3.402,"l":3.402,"n":1,"o":3.402,"t":"2026-09-25T18:30:00Z","v":200,"vw":3.402},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-09-25T19:00:00Z","v":150,"vw":3.4},{"c":3.4,"h":3.4,"l":3.3901,"n":7,"o":3.3901,"t":"2026-09-25T19:15:00Z","v":840,"vw":3.3945},{"c":3.41,"h":3.41,"l":3.4,"n":22,"o":3.41,"t":"2026-09-25T19:45:00Z","v":2592,"vw":3.407553},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-09-25T20:00:00Z","v":2012,"vw":3.41},{"c":3.38,"h":3.43,"l":3.38,"n":21,"o":3.43,"t":"2026-09-28T13:30:00Z","v":5451,"vw":3.414823},{"c":3.4232,"h":3.4232,"l":3.4232,"n":2,"o":3.4232,"t":"2026-09-28T14:00:00Z","v":101,"vw":3.4232},{"c":3.39,"h":3.41,"l":3.39,"n":28,"o":3.41,"t":"2026-09-28T14:15:00Z","v":13434,"vw":3.39232},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-28T14:30:00Z","v":1000,"vw":3.4},{"c":3.42,"h":3.42,"l":3.41,"n":7,"o":3.41,"t":"2026-09-28T14:45:00Z","v":8742,"vw":3.419327},{"c":3.43,"h":3.43,"l":3.42,"n":14,"o":3.42,"t":"2026-09-28T15:00:00Z","v":1306,"vw":3.427272},{"c":3.44,"h":3.44,"l":3.43,"n":3,"o":3.43,"t":"2026-09-28T15:15:00Z","v":6755,"vw":3.430222},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-28T15:45:00Z","v":147,"vw":3.44},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-09-28T16:00:00Z","v":2547,"vw":3.42},{"c":3.43,"h":3.435,"l":3.43,"n":3,"o":3.435,"t":"2026-09-28T16:15:00Z","v":565,"vw":3.43411},{"c":3.435,"h":3.435,"l":3.435,"n":1,"o":3.435,"t":"2026-09-28T17:15:00Z","v":1500,"vw":3.435},{"c":3.4231,"h":3.4231,"l":3.4231,"n":2,"o":3.4231,"t":"2026-09-28T17:30:00Z","v":287,"vw":3.4231},{"c":3.42,"h":3.4201,"l":3.42,"n":11,"o":3.4201,"t":"2026-09-28T17:45:00Z","v":1172,"vw":3.420014},{"c":3.4399,"h":3.4399,"l":3.4399,"n":1,"o":3.4399,"t":"2026-09-28T18:15:00Z","v":100,"vw":3.4399},{"c":3.43,"h":3.43,"l":3.43,"n":6,"o":3.43,"t":"2026-09-28T19:00:00Z","v":224,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":9,"o":3.43,"t":"2026-09-28T19:15:00Z","v":1351,"vw":3.43},{"c":3.435,"h":3.44,"l":3.42,"n":9,"o":3.435,"t":"2026-09-28T19:30:00Z","v":1878,"vw":3.430182},{"c":3.44,"h":3.45,"l":3.44,"n":13,"o":3.45,"t":"2026-09-28T19:45:00Z","v":818,"vw":3.447053},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-09-28T20:00:00Z","v":1428,"vw":3.44},{"c":3.4,"h":3.45,"l":3.3901,"n":23,"o":3.42,"t":"2026-09-29T13:30:00Z","v":6218,"vw":3.410591},{"c":3.39,"h":3.41,"l":3.39,"n":5,"o":3.41,"t":"2026-09-29T13:45:00Z","v":324,"vw":3.403333},{"c":3.39,"h":3.41,"l":3.39,"n":20,"o":3.41,"t":"2026-09-29T14:00:00Z","v":5925,"vw":3.39921},{"c":3.4,"h":3.4,"l":3.39,"n":2,"o":3.39,"t":"2026-09-29T14:15:00Z","v":397,"vw":3.393073},{"c":3.41,"h":3.42,"l":3.3809,"n":13,"o":3.4,"t":"2026-09-29T14:30:00Z","v":13597,"vw":3.395403},{"c":3.4,"h":3.41,"l":3.4,"n":3,"o":3.41,"t":"2026-09-29T14:45:00Z","v":223,"vw":3.405},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-09-29T15:00:00Z","v":1105,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-09-29T15:15:00Z","v":249,"vw":3.4},{"c":3.419,"h":3.419,"l":3.419,"n":1,"o":3.419,"t":"2026-09-29T15:30:00Z","v":1500,"vw":3.419},{"c":3.4199,"h":3.4199,"l":3.4199,"n":1,"o":3.4199,"t":"2026-09-29T16:00:00Z","v":100,"vw":3.4199},{"c":3.41,"h":3.4199,"l":3.4001,"n":3,"o":3.4001,"t":"2026-09-29T16:15:00Z","v":5100,"vw":3.402429},{"c":3.4035,"h":3.4194,"l":3.4035,"n":2,"o":3.4194,"t":"2026-09-29T16:45:00Z","v":1440,"vw":3.406813},{"c":3.4177,"h":3.4177,"l":3.4177,"n":1,"o":3.4177,"t":"2026-09-29T17:00:00Z","v":150,"vw":3.4177},{"c":3.4177,"h":3.4177,"l":3.4177,"n":2,"o":3.4177,"t":"2026-09-29T17:15:00Z","v":147,"vw":3.4177},{"c":3.41,"h":3.4193,"l":3.41,"n":2,"o":3.4193,"t":"2026-09-29T17:30:00Z","v":500,"vw":3.41744},{"c":3.42,"h":3.42,"l":3.41,"n":9,"o":3.41,"t":"2026-09-29T17:45:00Z","v":6274,"vw":3.411379},{"c":3.419,"h":3.419,"l":3.419,"n":1,"o":3.419,"t":"2026-09-29T18:00:00Z","v":100,"vw":3.419},{"c":3.41,"h":3.4157,"l":3.41,"n":2,"o":3.4157,"t":"2026-09-29T18:30:00Z","v":850,"vw":3.414694},{"c":3.4186,"h":3.4186,"l":3.4186,"n":3,"o":3.4186,"t":"2026-09-29T18:45:00Z","v":586,"vw":3.4186},{"c":3.4,"h":3.41,"l":3.39,"n":33,"o":3.4,"t":"2026-09-29T19:00:00Z","v":4330,"vw":3.40073},{"c":3.4199,"h":3.42,"l":3.4199,"n":2,"o":3.42,"t":"2026-09-29T19:15:00Z","v":260,"vw":3.419962},{"c":3.4176,"h":3.4176,"l":3.41,"n":7,"o":3.41,"t":"2026-09-29T19:30:00Z","v":792,"vw":3.411517},{"c":3.41,"h":3.42,"l":3.41,"n":3,"o":3.42,"t":"2026-09-29T19:45:00Z","v":238,"vw":3.415781},{"c":3.41,"h":3.41,"l":3.41,"n":7,"o":3.41,"t":"2026-09-29T20:00:00Z","v":1025,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-30T12:30:00Z","v":500,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-09-30T12:45:00Z","v":549,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":9,"o":3.42,"t":"2026-09-30T13:30:00Z","v":2268,"vw":3.42},{"c":3.4176,"h":3.4176,"l":3.4,"n":8,"o":3.41,"t":"2026-09-30T13:45:00Z","v":788,"vw":3.406481},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-09-30T14:00:00Z","v":452,"vw":3.4},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-09-30T14:15:00Z","v":403,"vw":3.42},{"c":3.4176,"h":3.42,"l":3.4176,"n":2,"o":3.42,"t":"2026-09-30T14:30:00Z","v":354,"vw":3.419051},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-09-30T14:45:00Z","v":115,"vw":3.415},{"c":3.42,"h":3.42,"l":3.4199,"n":8,"o":3.42,"t":"2026-09-30T15:00:00Z","v":1360,"vw":3.41996},{"c":3.42,"h":3.42,"l":3.415,"n":25,"o":3.415,"t":"2026-09-30T15:15:00Z","v":19361,"vw":3.41989},{"c":3.415,"h":3.42,"l":3.4101,"n":5,"o":3.42,"t":"2026-09-30T16:00:00Z","v":7870,"vw":3.411962},{"c":3.42,"h":3.42,"l":3.419,"n":4,"o":3.419,"t":"2026-09-30T16:45:00Z","v":1509,"vw":3.419387},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-09-30T17:00:00Z","v":250,"vw":3.415},{"c":3.42,"h":3.42,"l":3.415,"n":7,"o":3.415,"t":"2026-09-30T17:30:00Z","v":348,"vw":3.418366},{"c":3.4124,"h":3.42,"l":3.4124,"n":8,"o":3.415,"t":"2026-09-30T17:45:00Z","v":1175,"vw":3.413273},{"c":3.419,"h":3.419,"l":3.419,"n":2,"o":3.419,"t":"2026-09-30T18:00:00Z","v":236,"vw":3.419},{"c":3.415,"h":3.4199,"l":3.4101,"n":10,"o":3.4199,"t":"2026-09-30T19:15:00Z","v":2090,"vw":3.413857},{"c":3.41,"h":3.4164,"l":3.41,"n":37,"o":3.4164,"t":"2026-09-30T19:45:00Z","v":1226,"vw":3.414652},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-09-30T20:00:00Z","v":142,"vw":3.41},{"c":3.41,"h":3.41,"l":3.4,"n":26,"o":3.41,"t":"2026-10-01T13:30:00Z","v":8327,"vw":3.404933},{"c":3.414,"h":3.42,"l":3.41,"n":5,"o":3.42,"t":"2026-10-01T13:45:00Z","v":4643,"vw":3.410852},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-01T14:15:00Z","v":5961,"vw":3.41},{"c":3.4174,"h":3.4175,"l":3.4174,"n":2,"o":3.4175,"t":"2026-10-01T15:00:00Z","v":800,"vw":3.417438},{"c":3.42,"h":3.42,"l":3.42,"n":21,"o":3.42,"t":"2026-10-01T15:30:00Z","v":1386,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-01T15:45:00Z","v":4182,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-01T16:00:00Z","v":655,"vw":3.42},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-10-01T16:15:00Z","v":100,"vw":3.415},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-01T16:30:00Z","v":190,"vw":3.42},{"c":3.4148,"h":3.4148,"l":3.4101,"n":3,"o":3.4101,"t":"2026-10-01T16:45:00Z","v":3087,"vw":3.411443},{"c":3.415,"h":3.4155,"l":3.415,"n":5,"o":3.4155,"t":"2026-10-01T17:15:00Z","v":1238,"vw":3.415083},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-01T17:30:00Z","v":873,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":12,"o":3.42,"t":"2026-10-01T17:45:00Z","v":3310,"vw":3.42},{"c":3.42,"h":3.42,"l":3.4191,"n":3,"o":3.4191,"t":"2026-10-01T18:00:00Z","v":280,"vw":3.419433},{"c":3.415,"h":3.415,"l":3.41,"n":4,"o":3.4103,"t":"2026-10-01T18:45:00Z","v":2271,"vw":3.411125},{"c":3.42,"h":3.42,"l":3.41,"n":11,"o":3.42,"t":"2026-10-01T19:00:00Z","v":11202,"vw":3.418659},{"c":3.42,"h":3.42,"l":3.42,"n":17,"o":3.42,"t":"2026-10-01T19:15:00Z","v":23477,"vw":3.42},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-10-01T19:30:00Z","v":100,"vw":3.415},{"c":3.42,"h":3.42,"l":3.4,"n":31,"o":3.4155,"t":"2026-10-01T19:45:00Z","v":6242,"vw":3.415562},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-01T20:00:00Z","v":250,"vw":3.47},{"c":3.4233,"h":3.43,"l":3.42,"n":3,"o":3.42,"t":"2026-10-01T21:15:00Z","v":1000,"vw":3.42465},{"c":3.41,"h":3.42,"l":3.4,"n":27,"o":3.4,"t":"2026-10-02T13:30:00Z","v":2510,"vw":3.404111},{"c":3.4107,"h":3.4107,"l":3.4107,"n":2,"o":3.4107,"t":"2026-10-02T13:45:00Z","v":303,"vw":3.4107},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-02T14:00:00Z","v":100,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":17,"o":3.42,"t":"2026-10-02T14:30:00Z","v":948,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-02T14:45:00Z","v":711,"vw":3.42},{"c":3.42,"h":3.42,"l":3.4142,"n":11,"o":3.42,"t":"2026-10-02T15:30:00Z","v":1212,"vw":3.418041},{"c":3.42,"h":3.42,"l":3.415,"n":14,"o":3.415,"t":"2026-10-02T16:00:00Z","v":5498,"vw":3.416507},{"c":3.42,"h":3.42,"l":3.42,"n":8,"o":3.42,"t":"2026-10-02T16:30:00Z","v":5731,"vw":3.42},{"c":3.42,"h":3.42,"l":3.415,"n":2,"o":3.415,"t":"2026-10-02T17:15:00Z","v":438,"vw":3.416347},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-02T18:00:00Z","v":5100,"vw":3.42},{"c":3.4186,"h":3.4186,"l":3.4186,"n":3,"o":3.4186,"t":"2026-10-02T18:30:00Z","v":294,"vw":3.4186},{"c":3.4101,"h":3.4101,"l":3.4101,"n":1,"o":3.4101,"t":"2026-10-02T19:00:00Z","v":200,"vw":3.4101},{"c":3.415,"h":3.415,"l":3.415,"n":2,"o":3.415,"t":"2026-10-02T19:15:00Z","v":1013,"vw":3.415},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-02T19:30:00Z","v":903,"vw":3.42},{"c":3.42,"h":3.42,"l":3.4185,"n":16,"o":3.4191,"t":"2026-10-02T19:45:00Z","v":1285,"vw":3.419654},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-02T20:00:00Z","v":1349,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":7,"o":3.42,"t":"2026-10-05T08:00:00Z","v":126,"vw":3.42},{"c":3.4195,"h":3.4195,"l":3.4195,"n":1,"o":3.4195,"t":"2026-10-05T13:00:00Z","v":900,"vw":3.4195},{"c":3.41,"h":3.42,"l":3.4014,"n":30,"o":3.42,"t":"2026-10-05T13:30:00Z","v":8308,"vw":3.417884},{"c":3.4164,"h":3.4164,"l":3.4048,"n":4,"o":3.4048,"t":"2026-10-05T13:45:00Z","v":221,"vw":3.4106},{"c":3.4009,"h":3.4009,"l":3.4009,"n":2,"o":3.4009,"t":"2026-10-05T14:00:00Z","v":2001,"vw":3.4009},{"c":3.4176,"h":3.4176,"l":3.41,"n":3,"o":3.41,"t":"2026-10-05T14:15:00Z","v":900,"vw":3.412533},{"c":3.42,"h":3.42,"l":3.405,"n":8,"o":3.42,"t":"2026-10-05T14:45:00Z","v":2584,"vw":3.419174},{"c":3.42,"h":3.42,"l":3.4192,"n":10,"o":3.4192,"t":"2026-10-05T15:00:00Z","v":4534,"vw":3.419732},{"c":3.415,"h":3.42,"l":3.415,"n":3,"o":3.42,"t":"2026-10-05T15:15:00Z","v":746,"vw":3.418995},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-10-05T16:00:00Z","v":4300,"vw":3.415},{"c":3.414,"h":3.42,"l":3.414,"n":3,"o":3.4167,"t":"2026-10-05T16:15:00Z","v":1500,"vw":3.417556},{"c":3.42,"h":3.42,"l":3.42,"n":10,"o":3.42,"t":"2026-10-05T16:30:00Z","v":5155,"vw":3.42},{"c":3.415,"h":3.42,"l":3.415,"n":6,"o":3.42,"t":"2026-10-05T16:45:00Z","v":7480,"vw":3.418997},{"c":3.42,"h":3.42,"l":3.41,"n":4,"o":3.41,"t":"2026-10-05T17:00:00Z","v":5937,"vw":3.411125},{"c":3.4103,"h":3.415,"l":3.41,"n":5,"o":3.415,"t":"2026-10-05T17:30:00Z","v":1534,"vw":3.411509},{"c":3.4188,"h":3.4188,"l":3.41,"n":5,"o":3.415,"t":"2026-10-05T17:45:00Z","v":3417,"vw":3.411518},{"c":3.415,"h":3.42,"l":3.415,"n":4,"o":3.415,"t":"2026-10-05T18:30:00Z","v":6016,"vw":3.415114},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-05T18:45:00Z","v":216,"vw":3.42},{"c":3.415,"h":3.42,"l":3.415,"n":9,"o":3.4186,"t":"2026-10-05T19:00:00Z","v":1788,"vw":3.419172},{"c":3.41,"h":3.42,"l":3.41,"n":4,"o":3.42,"t":"2026-10-05T19:15:00Z","v":293,"vw":3.416183},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-05T19:30:00Z","v":104,"vw":3.41},{"c":3.41,"h":3.42,"l":3.41,"n":14,"o":3.415,"t":"2026-10-05T19:45:00Z","v":3296,"vw":3.417438},{"c":3.42,"h":3.42,"l":3.42,"n":6,"o":3.42,"t":"2026-10-05T20:00:00Z","v":313,"vw":3.42},{"c":3.4,"h":3.4,"l":3.4,"n":10,"o":3.4,"t":"2026-10-06T13:30:00Z","v":217,"vw":3.4},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-06T14:15:00Z","v":159,"vw":3.41},{"c":3.42,"h":3.42,"l":3.4073,"n":6,"o":3.41,"t":"2026-10-06T14:30:00Z","v":450,"vw":3.411407},{"c":3.42,"h":3.42,"l":3.4186,"n":7,"o":3.4186,"t":"2026-10-06T14:45:00Z","v":304,"vw":3.419345},{"c":3.42,"h":3.42,"l":3.41,"n":5,"o":3.42,"t":"2026-10-06T15:00:00Z","v":740,"vw":3.415929},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-06T15:15:00Z","v":672,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-06T15:45:00Z","v":177,"vw":3.41},{"c":3.404,"h":3.405,"l":3.4,"n":4,"o":3.4,"t":"2026-10-06T16:15:00Z","v":551,"vw":3.403182},{"c":3.41,"h":3.41,"l":3.405,"n":4,"o":3.405,"t":"2026-10-06T16:45:00Z","v":288,"vw":3.407845},{"c":3.4079,"h":3.4079,"l":3.4079,"n":1,"o":3.4079,"t":"2026-10-06T17:00:00Z","v":200,"vw":3.4079},{"c":3.4091,"h":3.4091,"l":3.4,"n":5,"o":3.4001,"t":"2026-10-06T17:15:00Z","v":616,"vw":3.403886},{"c":3.41,"h":3.41,"l":3.41,"n":5,"o":3.41,"t":"2026-10-06T17:30:00Z","v":3101,"vw":3.41},{"c":3.4181,"h":3.42,"l":3.415,"n":9,"o":3.42,"t":"2026-10-06T17:45:00Z","v":3813,"vw":3.419365},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-06T18:15:00Z","v":141,"vw":3.41},{"c":3.42,"h":3.42,"l":3.41,"n":6,"o":3.41,"t":"2026-10-06T19:00:00Z","v":698,"vw":3.415665},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-10-06T19:30:00Z","v":100,"vw":3.415},{"c":3.42,"h":3.42,"l":3.41,"n":7,"o":3.415,"t":"2026-10-06T19:45:00Z","v":3232,"vw":3.413474},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-06T20:00:00Z","v":184,"vw":3.42},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-07T11:30:00Z","v":225,"vw":3.41},{"c":3.4188,"h":3.4188,"l":3.41,"n":8,"o":3.41,"t":"2026-10-07T13:30:00Z","v":5114,"vw":3.41038},{"c":3.4182,"h":3.4182,"l":3.415,"n":6,"o":3.415,"t":"2026-10-07T13:45:00Z","v":800,"vw":3.416464},{"c":3.415,"h":3.415,"l":3.4115,"n":5,"o":3.415,"t":"2026-10-07T15:00:00Z","v":4128,"vw":3.414915},{"c":3.415,"h":3.415,"l":3.4101,"n":3,"o":3.415,"t":"2026-10-07T15:15:00Z","v":1244,"vw":3.412227},{"c":3.415,"h":3.4176,"l":3.415,"n":2,"o":3.4176,"t":"2026-10-07T15:30:00Z","v":1023,"vw":3.416639},{"c":3.42,"h":3.42,"l":3.415,"n":5,"o":3.4186,"t":"2026-10-07T16:00:00Z","v":994,"vw":3.417319},{"c":3.415,"h":3.415,"l":3.415,"n":3,"o":3.415,"t":"2026-10-07T16:30:00Z","v":946,"vw":3.415},{"c":3.4112,"h":3.4112,"l":3.4112,"n":1,"o":3.4112,"t":"2026-10-07T17:00:00Z","v":200,"vw":3.4112},{"c":3.415,"h":3.415,"l":3.415,"n":5,"o":3.415,"t":"2026-10-07T17:30:00Z","v":1148,"vw":3.415},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-10-07T17:45:00Z","v":1000,"vw":3.415},{"c":3.415,"h":3.415,"l":3.415,"n":2,"o":3.415,"t":"2026-10-07T18:00:00Z","v":1108,"vw":3.415},{"c":3.415,"h":3.415,"l":3.41,"n":4,"o":3.41,"t":"2026-10-07T18:15:00Z","v":543,"vw":3.414071},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-07T18:30:00Z","v":598,"vw":3.42},{"c":3.4198,"h":3.4198,"l":3.4198,"n":2,"o":3.4198,"t":"2026-10-07T18:45:00Z","v":293,"vw":3.4198},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-10-07T19:15:00Z","v":200,"vw":3.415},{"c":3.415,"h":3.42,"l":3.4101,"n":23,"o":3.42,"t":"2026-10-07T19:45:00Z","v":12278,"vw":3.417084},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-07T20:00:00Z","v":216,"vw":3.41},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-07T23:45:00Z","v":1000,"vw":3.44},{"c":3.4165,"h":3.42,"l":3.415,"n":13,"o":3.42,"t":"2026-10-08T13:30:00Z","v":11278,"vw":3.4192},{"c":3.4191,"h":3.4191,"l":3.4191,"n":3,"o":3.4191,"t":"2026-10-08T13:45:00Z","v":957,"vw":3.4191},{"c":3.411,"h":3.411,"l":3.411,"n":1,"o":3.411,"t":"2026-10-08T14:00:00Z","v":1000,"vw":3.411},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-10-08T14:15:00Z","v":217,"vw":3.415},{"c":3.415,"h":3.415,"l":3.4146,"n":9,"o":3.4146,"t":"2026-10-08T14:30:00Z","v":4500,"vw":3.414956},{"c":3.415,"h":3.415,"l":3.415,"n":2,"o":3.415,"t":"2026-10-08T15:00:00Z","v":3121,"vw":3.415},{"c":3.415,"h":3.415,"l":3.415,"n":3,"o":3.415,"t":"2026-10-08T15:15:00Z","v":104,"vw":3.415},{"c":3.41,"h":3.413,"l":3.41,"n":13,"o":3.413,"t":"2026-10-08T16:00:00Z","v":3694,"vw":3.410131},{"c":3.415,"h":3.415,"l":3.41,"n":6,"o":3.41,"t":"2026-10-08T16:15:00Z","v":644,"vw":3.411739},{"c":3.4101,"h":3.4114,"l":3.41,"n":21,"o":3.41,"t":"2026-10-08T16:45:00Z","v":19269,"vw":3.410288},{"c":3.3994,"h":3.405,"l":3.375,"n":76,"o":3.4,"t":"2026-10-08T17:00:00Z","v":50956,"vw":3.390419},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-08T17:15:00Z","v":283,"vw":3.39},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-08T17:30:00Z","v":200,"vw":3.37},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-08T17:45:00Z","v":2022,"vw":3.41},{"c":3.39,"h":3.4099,"l":3.37,"n":11,"o":3.37,"t":"2026-10-08T18:30:00Z","v":4765,"vw":3.386824},{"c":3.41,"h":3.41,"l":3.4099,"n":8,"o":3.4099,"t":"2026-10-08T18:45:00Z","v":1147,"vw":3.409912},{"c":3.39,"h":3.41,"l":3.39,"n":2,"o":3.41,"t":"2026-10-08T19:15:00Z","v":600,"vw":3.404733},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-08T19:30:00Z","v":130,"vw":3.4},{"c":3.41,"h":3.42,"l":3.41,"n":11,"o":3.41,"t":"2026-10-08T19:45:00Z","v":743,"vw":3.41678},{"c":3.4001,"h":3.4001,"l":3.39,"n":27,"o":3.39,"t":"2026-10-09T13:30:00Z","v":6711,"vw":3.399217},{"c":3.405,"h":3.405,"l":3.3934,"n":6,"o":3.4,"t":"2026-10-09T13:45:00Z","v":1980,"vw":3.401526},{"c":3.405,"h":3.405,"l":3.405,"n":1,"o":3.405,"t":"2026-10-09T14:00:00Z","v":2400,"vw":3.405},{"c":3.415,"h":3.42,"l":3.41,"n":10,"o":3.41,"t":"2026-10-09T14:15:00Z","v":1035,"vw":3.416415},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-09T14:30:00Z","v":142,"vw":3.41},{"c":3.415,"h":3.415,"l":3.415,"n":2,"o":3.415,"t":"2026-10-09T14:45:00Z","v":325,"vw":3.415},{"c":3.4001,"h":3.41,"l":3.4,"n":7,"o":3.41,"t":"2026-10-09T15:00:00Z","v":724,"vw":3.403865},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-09T15:45:00Z","v":165,"vw":3.41},{"c":3.415,"h":3.42,"l":3.415,"n":2,"o":3.42,"t":"2026-10-09T16:00:00Z","v":1300,"vw":3.418846},{"c":3.42,"h":3.42,"l":3.415,"n":4,"o":3.415,"t":"2026-10-09T16:15:00Z","v":4657,"vw":3.417172},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-10-09T16:30:00Z","v":1000,"vw":3.415},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-09T17:00:00Z","v":1000,"vw":3.42},{"c":3.38,"h":3.415,"l":3.38,"n":18,"o":3.4101,"t":"2026-10-09T17:30:00Z","v":5054,"vw":3.396736},{"c":3.405,"h":3.41,"l":3.4,"n":9,"o":3.4,"t":"2026-10-09T17:45:00Z","v":3861,"vw":3.408993},{"c":3.4136,"h":3.4136,"l":3.405,"n":8,"o":3.405,"t":"2026-10-09T18:00:00Z","v":1893,"vw":3.409866},{"c":3.414,"h":3.414,"l":3.414,"n":3,"o":3.414,"t":"2026-10-09T18:15:00Z","v":586,"vw":3.414},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-09T18:30:00Z","v":1000,"vw":3.41},{"c":3.41,"h":3.41,"l":3.4,"n":7,"o":3.4,"t":"2026-10-09T18:45:00Z","v":1458,"vw":3.40311},{"c":3.4001,"h":3.4001,"l":3.4001,"n":3,"o":3.4001,"t":"2026-10-09T19:00:00Z","v":1078,"vw":3.4001},{"c":3.41,"h":3.4186,"l":3.41,"n":4,"o":3.4186,"t":"2026-10-09T19:15:00Z","v":2463,"vw":3.415105},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-09T19:30:00Z","v":1000,"vw":3.41},{"c":3.42,"h":3.42,"l":3.4,"n":14,"o":3.41,"t":"2026-10-09T19:45:00Z","v":3226,"vw":3.408666},{"c":3.404,"h":3.404,"l":3.4,"n":3,"o":3.4,"t":"2026-10-09T21:45:00Z","v":826,"vw":3.402},{"c":3.4001,"h":3.4001,"l":3.4,"n":2,"o":3.4,"t":"2026-10-09T23:30:00Z","v":200,"vw":3.40005},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-12T12:45:00Z","v":5310,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-12T13:00:00Z","v":1000,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-12T13:15:00Z","v":1468,"vw":3.42},{"c":3.42,"h":3.42,"l":3.41,"n":41,"o":3.42,"t":"2026-10-12T13:30:00Z","v":28154,"vw":3.419175},{"c":3.4161,"h":3.4161,"l":3.415,"n":2,"o":3.415,"t":"2026-10-12T14:00:00Z","v":3500,"vw":3.415157},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-12T14:15:00Z","v":2000,"vw":3.42},{"c":3.411,"h":3.411,"l":3.411,"n":1,"o":3.411,"t":"2026-10-12T14:30:00Z","v":380,"vw":3.411},{"c":3.41,"h":3.4199,"l":3.41,"n":2,"o":3.4199,"t":"2026-10-12T14:45:00Z","v":200,"vw":3.41495},{"c":3.4106,"h":3.4106,"l":3.41,"n":2,"o":3.41,"t":"2026-10-12T15:15:00Z","v":200,"vw":3.4103},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-12T15:30:00Z","v":698,"vw":3.41},{"c":3.41,"h":3.41,"l":3.4,"n":4,"o":3.41,"t":"2026-10-12T15:45:00Z","v":400,"vw":3.4075},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-12T16:30:00Z","v":300,"vw":3.41},{"c":3.4048,"h":3.4048,"l":3.4048,"n":2,"o":3.4048,"t":"2026-10-12T18:00:00Z","v":1712,"vw":3.4048},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-12T18:30:00Z","v":2000,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-12T18:45:00Z","v":100,"vw":3.41},{"c":3.415,"h":3.415,"l":3.415,"n":2,"o":3.415,"t":"2026-10-12T19:00:00Z","v":4000,"vw":3.415},{"c":3.415,"h":3.415,"l":3.4106,"n":6,"o":3.4106,"t":"2026-10-12T19:30:00Z","v":2899,"vw":3.414197},{"c":3.42,"h":3.42,"l":3.41,"n":14,"o":3.415,"t":"2026-10-12T19:45:00Z","v":1871,"vw":3.416651},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-12T20:45:00Z","v":190,"vw":3.4},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-12T23:00:00Z","v":400,"vw":3.43},{"c":3.38,"h":3.38,"l":3.38,"n":12,"o":3.38,"t":"2026-10-13T11:00:00Z","v":215,"vw":3.38},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-13T13:30:00Z","v":1606,"vw":3.42},{"c":3.41,"h":3.4199,"l":3.4,"n":4,"o":3.4199,"t":"2026-10-13T13:45:00Z","v":5100,"vw":3.402545},{"c":3.415,"h":3.415,"l":3.415,"n":3,"o":3.415,"t":"2026-10-13T14:15:00Z","v":166,"vw":3.415},{"c":3.4107,"h":3.4107,"l":3.4107,"n":1,"o":3.4107,"t":"2026-10-13T14:30:00Z","v":200,"vw":3.4107},{"c":3.395,"h":3.41,"l":3.395,"n":31,"o":3.41,"t":"2026-10-13T14:45:00Z","v":8724,"vw":3.399747},{"c":3.3997,"h":3.3997,"l":3.3997,"n":1,"o":3.3997,"t":"2026-10-13T15:00:00Z","v":500,"vw":3.3997},{"c":3.395,"h":3.3999,"l":3.395,"n":2,"o":3.3999,"t":"2026-10-13T15:15:00Z","v":1900,"vw":3.398868},{"c":3.3911,"h":3.3911,"l":3.3911,"n":3,"o":3.3911,"t":"2026-10-13T15:30:00Z","v":156,"vw":3.3911},{"c":3.3901,"h":3.3901,"l":3.3901,"n":1,"o":3.3901,"t":"2026-10-13T15:45:00Z","v":1969,"vw":3.3901},{"c":3.395,"h":3.395,"l":3.3911,"n":3,"o":3.3911,"t":"2026-10-13T16:15:00Z","v":755,"vw":3.393686},{"c":3.39,"h":3.39,"l":3.39,"n":7,"o":3.39,"t":"2026-10-13T16:30:00Z","v":841,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-13T16:45:00Z","v":102,"vw":3.39},{"c":3.39,"h":3.3999,"l":3.39,"n":4,"o":3.39,"t":"2026-10-13T17:00:00Z","v":740,"vw":3.393211},{"c":3.3824,"h":3.3824,"l":3.3824,"n":1,"o":3.3824,"t":"2026-10-13T17:15:00Z","v":100,"vw":3.3824},{"c":3.3977,"h":3.3977,"l":3.3977,"n":2,"o":3.3977,"t":"2026-10-13T17:45:00Z","v":148,"vw":3.3977},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-13T18:00:00Z","v":250,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":2,"o":3.39,"t":"2026-10-13T18:15:00Z","v":700,"vw":3.384286},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-13T18:45:00Z","v":250,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-13T19:00:00Z","v":110,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-13T19:15:00Z","v":100,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-13T19:30:00Z","v":202,"vw":3.39},{"c":3.39,"h":3.4,"l":3.38,"n":34,"o":3.39,"t":"2026-10-13T19:45:00Z","v":5448,"vw":3.386282},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-13T20:00:00Z","v":310,"vw":3.39},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-13T21:30:00Z","v":1500,"vw":3.41},{"c":3.43,"h":3.44,"l":3.405,"n":38,"o":3.405,"t":"2026-10-14T13:30:00Z","v":8052,"vw":3.422078},{"c":3.399,"h":3.399,"l":3.399,"n":1,"o":3.399,"t":"2026-10-14T13:45:00Z","v":200,"vw":3.399},{"c":3.385,"h":3.39,"l":3.3801,"n":7,"o":3.3801,"t":"2026-10-14T14:00:00Z","v":1900,"vw":3.384763},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-14T14:30:00Z","v":900,"vw":3.39},{"c":3.3884,"h":3.39,"l":3.3801,"n":6,"o":3.39,"t":"2026-10-14T14:45:00Z","v":1005,"vw":3.38671},{"c":3.3909,"h":3.3909,"l":3.3882,"n":5,"o":3.3882,"t":"2026-10-14T15:00:00Z","v":1509,"vw":3.388943},{"c":3.38,"h":3.38,"l":3.38,"n":12,"o":3.38,"t":"2026-10-14T15:15:00Z","v":2593,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-14T15:30:00Z","v":300,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-14T15:45:00Z","v":101,"vw":3.38},{"c":3.385,"h":3.385,"l":3.385,"n":3,"o":3.385,"t":"2026-10-14T16:45:00Z","v":577,"vw":3.385},{"c":3.39,"h":3.39,"l":3.38,"n":3,"o":3.38,"t":"2026-10-14T17:30:00Z","v":3701,"vw":3.386757},{"c":3.3883,"h":3.3883,"l":3.3883,"n":1,"o":3.3883,"t":"2026-10-14T17:45:00Z","v":210,"vw":3.3883},{"c":3.385,"h":3.385,"l":3.3701,"n":2,"o":3.3701,"t":"2026-10-14T18:00:00Z","v":1270,"vw":3.373033},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-14T18:15:00Z","v":155,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":9,"o":3.39,"t":"2026-10-14T18:30:00Z","v":5134,"vw":3.39},{"c":3.37,"h":3.37,"l":3.37,"n":7,"o":3.37,"t":"2026-10-14T18:45:00Z","v":184,"vw":3.37},{"c":3.385,"h":3.385,"l":3.385,"n":2,"o":3.385,"t":"2026-10-14T19:00:00Z","v":109,"vw":3.385},{"c":3.3999,"h":3.3999,"l":3.3856,"n":2,"o":3.3856,"t":"2026-10-14T19:15:00Z","v":1250,"vw":3.38846},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-14T19:30:00Z","v":2000,"vw":3.39},{"c":3.4,"h":3.4,"l":3.3801,"n":9,"o":3.39,"t":"2026-10-14T19:45:00Z","v":1669,"vw":3.388259},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-14T20:00:00Z","v":218,"vw":3.4},{"c":3.45,"h":3.45,"l":3.42,"n":4,"o":3.42,"t":"2026-10-14T21:45:00Z","v":705,"vw":3.426959},{"c":3.38,"h":3.4,"l":3.38,"n":8,"o":3.4,"t":"2026-10-15T13:30:00Z","v":994,"vw":3.386624},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T13:45:00Z","v":700,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-15T14:00:00Z","v":105,"vw":3.37},{"c":3.3832,"h":3.3832,"l":3.3832,"n":1,"o":3.3832,"t":"2026-10-15T14:15:00Z","v":205,"vw":3.3832},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-15T14:45:00Z","v":184,"vw":3.39},{"c":3.37,"h":3.37,"l":3.37,"n":9,"o":3.37,"t":"2026-10-15T15:00:00Z","v":2168,"vw":3.37},{"c":3.3899,"h":3.39,"l":3.37,"n":9,"o":3.37,"t":"2026-10-15T15:15:00Z","v":5691,"vw":3.379337},{"c":3.38,"h":3.38,"l":3.3599,"n":8,"o":3.3599,"t":"2026-10-15T15:30:00Z","v":5635,"vw":3.378724},{"c":3.3799,"h":3.3799,"l":3.3799,"n":1,"o":3.3799,"t":"2026-10-15T15:45:00Z","v":250,"vw":3.3799},{"c":3.3757,"h":3.3757,"l":3.37,"n":5,"o":3.37,"t":"2026-10-15T16:00:00Z","v":585,"vw":3.372986},{"c":3.37,"h":3.37,"l":3.37,"n":6,"o":3.37,"t":"2026-10-15T16:15:00Z","v":1049,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-15T16:30:00Z","v":150,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-15T17:15:00Z","v":1100,"vw":3.37},{"c":3.3799,"h":3.3799,"l":3.3799,"n":2,"o":3.3799,"t":"2026-10-15T17:30:00Z","v":134,"vw":3.3799},{"c":3.3799,"h":3.3799,"l":3.37,"n":4,"o":3.37,"t":"2026-10-15T17:45:00Z","v":509,"vw":3.374882},{"c":3.3798,"h":3.38,"l":3.37,"n":3,"o":3.37,"t":"2026-10-15T18:15:00Z","v":3500,"vw":3.375657},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-15T18:30:00Z","v":500,"vw":3.37},{"c":3.39,"h":3.39,"l":3.3799,"n":16,"o":3.38,"t":"2026-10-15T19:00:00Z","v":1883,"vw":3.385288},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-15T19:15:00Z","v":400,"vw":3.39},{"c":3.399,"h":3.399,"l":3.39,"n":3,"o":3.39,"t":"2026-10-15T19:30:00Z","v":1200,"vw":3.397397},{"c":3.395,"h":3.395,"l":3.39,"n":10,"o":3.395,"t":"2026-10-15T19:45:00Z","v":3072,"vw":3.393821},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-15T20:00:00Z","v":809,"vw":3.39},{"c":3.3602,"h":3.3602,"l":3.3602,"n":2,"o":3.3602,"t":"2026-10-15T20:45:00Z","v":1000,"vw":3.3602},{"c":3.3895,"h":3.4,"l":3.3895,"n":16,"o":3.4,"t":"2026-10-16T13:30:00Z","v":2171,"vw":3.398226},{"c":3.395,"h":3.4,"l":3.395,"n":13,"o":3.4,"t":"2026-10-16T14:00:00Z","v":1700,"vw":3.397059},{"c":3.3969,"h":3.3991,"l":3.395,"n":8,"o":3.395,"t":"2026-10-16T14:15:00Z","v":7581,"vw":3.397387},{"c":3.3999,"h":3.3999,"l":3.39,"n":5,"o":3.39,"t":"2026-10-16T14:30:00Z","v":3700,"vw":3.394553},{"c":3.3999,"h":3.3999,"l":3.399,"n":3,"o":3.399,"t":"2026-10-16T14:45:00Z","v":3136,"vw":3.399029},{"c":3.399,"h":3.399,"l":3.399,"n":1,"o":3.399,"t":"2026-10-16T15:00:00Z","v":900,"vw":3.399},{"c":3.3964,"h":3.3964,"l":3.395,"n":2,"o":3.395,"t":"2026-10-16T15:15:00Z","v":300,"vw":3.395933},{"c":3.3901,"h":3.3901,"l":3.3901,"n":2,"o":3.3901,"t":"2026-10-16T15:30:00Z","v":2023,"vw":3.3901},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-10-16T15:45:00Z","v":300,"vw":3.395},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-10-16T16:00:00Z","v":360,"vw":3.395},{"c":3.3952,"h":3.3952,"l":3.395,"n":2,"o":3.395,"t":"2026-10-16T16:15:00Z","v":600,"vw":3.3951},{"c":3.3903,"h":3.3903,"l":3.3903,"n":1,"o":3.3903,"t":"2026-10-16T16:45:00Z","v":300,"vw":3.3903},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-10-16T17:15:00Z","v":300,"vw":3.395},{"c":3.39,"h":3.39,"l":3.39,"n":12,"o":3.39,"t":"2026-10-16T17:30:00Z","v":2292,"vw":3.39},{"c":3.3802,"h":3.39,"l":3.38,"n":4,"o":3.39,"t":"2026-10-16T18:00:00Z","v":5810,"vw":3.380441},{"c":3.3899,"h":3.3899,"l":3.3899,"n":1,"o":3.3899,"t":"2026-10-16T18:15:00Z","v":100,"vw":3.3899},{"c":3.385,"h":3.385,"l":3.385,"n":1,"o":3.385,"t":"2026-10-16T19:00:00Z","v":100,"vw":3.385},{"c":3.38,"h":3.39,"l":3.38,"n":3,"o":3.39,"t":"2026-10-16T19:15:00Z","v":6001,"vw":3.381667},{"c":3.385,"h":3.385,"l":3.385,"n":1,"o":3.385,"t":"2026-10-16T19:30:00Z","v":100,"vw":3.385},{"c":3.385,"h":3.39,"l":3.385,"n":5,"o":3.39,"t":"2026-10-16T19:45:00Z","v":3193,"vw":3.385318},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-16T20:00:00Z","v":173,"vw":3.39},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-16T22:15:00Z","v":1000,"vw":3.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.4423592494817792,"strike":7.035453451849799,"iv":2.6129403631297037,"gamma":0.12672125401549114,"theta":-0.013639893828871721,"vega":0.0035708916396325657,"rho":0.0007052602717550187,"breakevenPct":120.5844454670082},{"delta":0.4,"premium":0.5130429071041159,"strike":6.547979951006097,"iv":2.4928263946075946,"gamma":0.13136213385045556,"theta":-0.012840249178305113,"vega":0.003488035702440759,"rho":0.000799797224394901,"breakevenPct":108.28975982625995},{"delta":0.45,"premium":0.5837265647264527,"strike":6.0605064501623955,"iv":2.372712426085485,"gamma":0.13600301368541998,"theta":-0.012040604527738506,"vega":0.003405179765248953,"rho":0.0008943341770347832,"breakevenPct":95.99507418551174},{"delta":0.5,"premium":0.6544102223487893,"strike":5.573032949318694,"iv":2.252598457563376,"gamma":0.14064389352038437,"theta":-0.011240959877171896,"vega":0.0033223238280571466,"rho":0.0009888711296746654,"breakevenPct":83.70038854476351},{"delta":0.55,"premium":0.7250938799711262,"strike":5.085559448474992,"iv":2.132484489041267,"gamma":0.14528477335534878,"theta":-0.010441315226605288,"vega":0.0032394678908653405,"rho":0.0010834080823145477,"breakevenPct":71.40570290401527},{"delta":0.6,"premium":0.7957775375934628,"strike":4.598085947631292,"iv":2.0123705205191578,"gamma":0.1499256531903132,"theta":-0.00964167057603868,"vega":0.0031566119536735344,"rho":0.0011779450349544297,"breakevenPct":59.11101726326707},{"delta":0.65,"premium":0.8664611952157997,"strike":4.11061244678759,"iv":1.8922565519970487,"gamma":0.1545665330252776,"theta":-0.00884202592547207,"vega":0.003073756016481728,"rho":0.001272481987594312,"breakevenPct":46.816331622518845},{"delta":0.7,"premium":0.9371448528381362,"strike":3.6231389459438885,"iv":1.7721425834749396,"gamma":0.159207412860242,"theta":-0.008042381274905464,"vega":0.0029909000792899217,"rho":0.0013670189402341941,"breakevenPct":34.52164598177063},{"delta":0.75,"premium":1.007828510460473,"strike":3.1356654451001864,"iv":1.6520286149528303,"gamma":0.1638482926952064,"theta":-0.007242736624338855,"vega":0.002908044142098115,"rho":0.0014615558928740763,"breakevenPct":22.226960341022405},{"delta":0.8,"premium":1.0785121680828098,"strike":2.6481919442564843,"iv":1.531914646430721,"gamma":0.16848917253017082,"theta":-0.006443091973772247,"vega":0.002825188204906309,"rho":0.0015560928455139586,"breakevenPct":9.932274700274164}],"put":[{"delta":0.15,"premium":0.1502634411714329,"strike":2.6075192016734756,"iv":1.0287690717805387,"gamma":0.1962600224271332,"theta":-0.0032411590209425654,"vega":0.00221264247502813,"rho":-0.000638547609570652,"breakevenPct":27.514579336222937},{"delta":0.2,"premium":0.29974047493548,"strike":2.8210578213364,"iv":1.0766874943287814,"gamma":0.1973919986620525,"theta":-0.003624943017747418,"vega":0.0023346415601918024,"rho":-0.0009434424890267433,"breakevenPct":25.624857038320954},{"delta":0.25,"premium":0.44921750869952703,"strike":3.0345964409993242,"iv":1.1246059168770242,"gamma":0.1985239748969718,"theta":-0.00400872701455227,"vega":0.0024566406453554743,"rho":-0.0012483373684828345,"breakevenPct":23.735134740418967},{"delta":0.3,"premium":0.598694542463574,"strike":3.2481350606622486,"iv":1.1725243394252667,"gamma":0.1996559511318911,"theta":-0.004392511011357123,"vega":0.0025786397305191467,"rho":-0.0015532322479389258,"breakevenPct":21.84541244251698},{"delta":0.35,"premium":0.748171576227621,"strike":3.461673680325173,"iv":1.2204427619735094,"gamma":0.2007879273668104,"theta":-0.004776295008161974,"vega":0.002700638815682819,"rho":-0.0018581271273950168,"breakevenPct":19.955690144614998},{"delta":0.4,"premium":0.8976486099916682,"strike":3.6752122999880976,"iv":1.2683611845217522,"gamma":0.20191990360172968,"theta":-0.005160079004966827,"vega":0.0028226379008464914,"rho":-0.002163022006851108,"breakevenPct":18.06596784671301},{"delta":0.45,"premium":1.0471256437557153,"strike":3.888750919651022,"iv":1.316279607069995,"gamma":0.203051879836649,"theta":-0.00554386300177168,"vega":0.0029446369860101637,"rho":-0.002467916886307199,"breakevenPct":16.176245548811025},{"delta":0.5,"premium":1.1966026775197625,"strike":4.102289539313946,"iv":1.3641980296182374,"gamma":0.20418385607156828,"theta":-0.005927646998576532,"vega":0.003066636071173836,"rho":-0.0027728117657632905,"breakevenPct":14.28652325090904},{"delta":0.55,"premium":1.3460797112838094,"strike":4.3158281589768706,"iv":1.4121164521664802,"gamma":0.2053158323064876,"theta":-0.006311430995381385,"vega":0.0031886351563375085,"rho":-0.0030777066452193818,"breakevenPct":12.396800953007055},{"delta":0.6,"premium":1.4955567450478564,"strike":4.529366778639794,"iv":1.4600348747147227,"gamma":0.20644780854140687,"theta":-0.006695214992186236,"vega":0.003310634241501181,"rho":-0.0033826015246754726,"breakevenPct":10.507078655105072},{"delta":0.65,"premium":1.6450337788119036,"strike":4.742905398302719,"iv":1.5079532972629655,"gamma":0.2075797847763262,"theta":-0.007078998988991088,"vega":0.003432633326664853,"rho":-0.003687496404131564,"breakevenPct":8.617356357203082},{"delta":0.7,"premium":1.7945108125759504,"strike":4.9564440179656435,"iv":1.5558717198112082,"gamma":0.20871176101124547,"theta":-0.007462782985795941,"vega":0.0035546324118285256,"rho":-0.003992391283587655,"breakevenPct":6.727634059301099},{"delta":0.75,"premium":2.7639251929919224,"strike":5.9679641164865185,"iv":1.7756237157761927,"gamma":0.17522792476705024,"theta":-0.007587534945444348,"vega":0.003281932363975427,"rho":-0.0050791786150233866,"breakevenPct":5.485577478035537},{"delta":0.8,"premium":3.9434385390334725,"strike":7.183957256735539,"iv":2.039405973543522,"gamma":0.13287420788398913,"theta":-0.007645913098249244,"vega":0.0029080954671682592,"rho":-0.006366316370869176,"breakevenPct":4.409477353921356}]},"raw":{"call":[{"delta":0.35,"premium":0.4423592494817792,"strike":7.035453451849799,"iv":2.6129403631297037,"gamma":0.12672125401549114,"theta":-0.013639893828871721,"vega":0.0035708916396325657,"rho":0.0007052602717550187,"breakevenPct":120.5844454670082},{"delta":0.4,"premium":0.5130429071041159,"strike":6.547979951006097,"iv":2.4928263946075946,"gamma":0.13136213385045556,"theta":-0.012840249178305113,"vega":0.003488035702440759,"rho":0.000799797224394901,"breakevenPct":108.28975982625995},{"delta":0.45,"premium":0.5837265647264527,"strike":6.0605064501623955,"iv":2.372712426085485,"gamma":0.13600301368541998,"theta":-0.012040604527738506,"vega":0.003405179765248953,"rho":0.0008943341770347832,"breakevenPct":95.99507418551174},{"delta":0.5,"premium":0.6544102223487893,"strike":5.573032949318694,"iv":2.252598457563376,"gamma":0.14064389352038437,"theta":-0.011240959877171896,"vega":0.0033223238280571466,"rho":0.0009888711296746654,"breakevenPct":83.70038854476351},{"delta":0.55,"premium":0.7250938799711262,"strike":5.085559448474992,"iv":2.132484489041267,"gamma":0.14528477335534878,"theta":-0.010441315226605288,"vega":0.0032394678908653405,"rho":0.0010834080823145477,"breakevenPct":71.40570290401527},{"delta":0.6,"premium":0.7957775375934628,"strike":4.598085947631292,"iv":2.0123705205191578,"gamma":0.1499256531903132,"theta":-0.00964167057603868,"vega":0.0031566119536735344,"rho":0.0011779450349544297,"breakevenPct":59.11101726326707},{"delta":0.65,"premium":0.8664611952157997,"strike":4.11061244678759,"iv":1.8922565519970487,"gamma":0.1545665330252776,"theta":-0.00884202592547207,"vega":0.003073756016481728,"rho":0.001272481987594312,"breakevenPct":46.816331622518845},{"delta":0.7,"premium":0.9371448528381362,"strike":3.6231389459438885,"iv":1.7721425834749396,"gamma":0.159207412860242,"theta":-0.008042381274905464,"vega":0.0029909000792899217,"rho":0.0013670189402341941,"breakevenPct":34.52164598177063},{"delta":0.75,"premium":1.007828510460473,"strike":3.1356654451001864,"iv":1.6520286149528303,"gamma":0.1638482926952064,"theta":-0.007242736624338855,"vega":0.002908044142098115,"rho":0.0014615558928740763,"breakevenPct":22.226960341022405},{"delta":0.8,"premium":1.0785121680828098,"strike":2.6481919442564843,"iv":1.531914646430721,"gamma":0.16848917253017082,"theta":-0.006443091973772247,"vega":0.002825188204906309,"rho":0.0015560928455139586,"breakevenPct":9.932274700274164}],"put":[{"delta":0.15,"premium":0.1502634411714329,"strike":2.6075192016734756,"iv":1.0287690717805387,"gamma":0.1962600224271332,"theta":-0.0032411590209425654,"vega":0.00221264247502813,"rho":-0.000638547609570652,"breakevenPct":27.514579336222937},{"delta":0.2,"premium":0.29974047493548,"strike":2.8210578213364,"iv":1.0766874943287814,"gamma":0.1973919986620525,"theta":-0.003624943017747418,"vega":0.0023346415601918024,"rho":-0.0009434424890267433,"breakevenPct":25.624857038320954},{"delta":0.25,"premium":0.44921750869952703,"strike":3.0345964409993242,"iv":1.1246059168770242,"gamma":0.1985239748969718,"theta":-0.00400872701455227,"vega":0.0024566406453554743,"rho":-0.0012483373684828345,"breakevenPct":23.735134740418967},{"delta":0.3,"premium":0.598694542463574,"strike":3.2481350606622486,"iv":1.1725243394252667,"gamma":0.1996559511318911,"theta":-0.004392511011357123,"vega":0.0025786397305191467,"rho":-0.0015532322479389258,"breakevenPct":21.84541244251698},{"delta":0.35,"premium":0.748171576227621,"strike":3.461673680325173,"iv":1.2204427619735094,"gamma":0.2007879273668104,"theta":-0.004776295008161974,"vega":0.002700638815682819,"rho":-0.0018581271273950168,"breakevenPct":19.955690144614998},{"delta":0.4,"premium":0.8976486099916682,"strike":3.6752122999880976,"iv":1.2683611845217522,"gamma":0.20191990360172968,"theta":-0.005160079004966827,"vega":0.0028226379008464914,"rho":-0.002163022006851108,"breakevenPct":18.06596784671301},{"delta":0.45,"premium":1.0471256437557153,"strike":3.888750919651022,"iv":1.316279607069995,"gamma":0.203051879836649,"theta":-0.00554386300177168,"vega":0.0029446369860101637,"rho":-0.002467916886307199,"breakevenPct":16.176245548811025},{"delta":0.5,"premium":1.1966026775197625,"strike":4.102289539313946,"iv":1.3641980296182374,"gamma":0.20418385607156828,"theta":-0.005927646998576532,"vega":0.003066636071173836,"rho":-0.0027728117657632905,"breakevenPct":14.28652325090904},{"delta":0.55,"premium":1.3460797112838094,"strike":4.3158281589768706,"iv":1.4121164521664802,"gamma":0.2053158323064876,"theta":-0.006311430995381385,"vega":0.0031886351563375085,"rho":-0.0030777066452193818,"breakevenPct":12.396800953007055},{"delta":0.6,"premium":1.4955567450478564,"strike":4.529366778639794,"iv":1.4600348747147227,"gamma":0.20644780854140687,"theta":-0.006695214992186236,"vega":0.003310634241501181,"rho":-0.0033826015246754726,"breakevenPct":10.507078655105072},{"delta":0.65,"premium":1.6450337788119036,"strike":4.742905398302719,"iv":1.5079532972629655,"gamma":0.2075797847763262,"theta":-0.007078998988991088,"vega":0.003432633326664853,"rho":-0.003687496404131564,"breakevenPct":8.617356357203082},{"delta":0.7,"premium":1.7945108125759504,"strike":4.9564440179656435,"iv":1.5558717198112082,"gamma":0.20871176101124547,"theta":-0.007462782985795941,"vega":0.0035546324118285256,"rho":-0.003992391283587655,"breakevenPct":6.727634059301099},{"delta":0.75,"premium":2.7639251929919224,"strike":5.9679641164865185,"iv":1.7756237157761927,"gamma":0.17522792476705024,"theta":-0.007587534945444348,"vega":0.003281932363975427,"rho":-0.0050791786150233866,"breakevenPct":5.485577478035537},{"delta":0.8,"premium":3.9434385390334725,"strike":7.183957256735539,"iv":2.039405973543522,"gamma":0.13287420788398913,"theta":-0.007645913098249244,"vega":0.0029080954671682592,"rho":-0.006366316370869176,"breakevenPct":4.409477353921356}]}},"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"}}