{"symbol":"WTI","url":"https://intraalpha.com/companies/WTI","capturedAt":"2026-10-22T18:10:12.421Z","state":"ready","quote":{"symbol":"WTI","last_price":3.925,"prev_close":3.98,"regular_close":3.925,"change":-0.055,"change_pct":-1.3819,"regular_change":-0.055,"regular_change_pct":-1.3819,"extended_change":0,"extended_change_pct":0,"bid":3.92,"ask":3.93,"bid_size":4200,"ask_size":5700,"volume":3407750,"vwap":3.886751,"open":4.05,"high":4.09,"low":3.75,"close":3.925,"trade_count":8551,"last_trade_at":"2026-10-22T18:09:10.970376151Z","last_quote_at":"2026-10-22T18:10:00.262884984Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:10:00.258423844-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"WTI","fetched_at":"2026-10-22T18:10:11.952838+00:00","name":"W&T Offshore Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"W&T Offshore, Inc., an independent oil and natural gas producer, is engaged in the acquisition, exploration and development of oil and natural gas properties in the Gulf of Mexico. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":600753000,"ebitda":149071000,"pe_ratio":null,"peg_ratio":0.726,"book_value":-1.3,"dividend_per_share":0.04,"dividend_yield":0.0101,"eps":-0.74,"revenue_ttm":561866000,"gross_profit_ttm":243540000,"profit_margin":-0.193,"operating_margin_ttm":0.139,"return_on_assets_ttm":0.0035,"return_on_equity_ttm":-1.689,"quarterly_earnings_growth":-0.978,"quarterly_revenue_growth":0.329,"analyst_target_price":4.15,"analyst_number":1,"beta":0.356,"fifty_two_week_high":5.06,"fifty_two_week_low":1.488,"fifty_day_ma":3.776,"two_hundred_day_ma":3.334,"shares_outstanding":150943000,"forward_pe":11.48,"price_to_sales":1.069,"price_to_book":62.05,"ev_to_revenue":1.365,"ev_to_ebitda":5.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:10:11.952838+00:00"},"optionObservedAt":"2026-10-22T18:04:37.370Z","bars":[{"c":3.66,"h":3.67,"l":3.66,"n":18,"o":3.67,"t":"2026-10-15T08:00:00Z","v":3127,"vw":3.665857},{"c":3.6937,"h":3.6937,"l":3.6937,"n":1,"o":3.6937,"t":"2026-10-15T11:05:00Z","v":100,"vw":3.6937},{"c":3.65,"h":3.66,"l":3.65,"n":3,"o":3.66,"t":"2026-10-15T11:35:00Z","v":1368,"vw":3.651522},{"c":3.67,"h":3.67,"l":3.6597,"n":4,"o":3.6597,"t":"2026-10-15T11:40:00Z","v":1251,"vw":3.661753},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-15T12:30:00Z","v":304,"vw":3.66},{"c":3.71,"h":3.71,"l":3.66,"n":56,"o":3.66,"t":"2026-10-15T12:45:00Z","v":14016,"vw":3.701014},{"c":3.66,"h":3.66,"l":3.66,"n":5,"o":3.66,"t":"2026-10-15T12:50:00Z","v":13501,"vw":3.66},{"c":3.6988,"h":3.6988,"l":3.6988,"n":1,"o":3.6988,"t":"2026-10-15T12:55:00Z","v":610,"vw":3.6988},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-15T13:10:00Z","v":2901,"vw":3.65},{"c":3.66,"h":3.66,"l":3.66,"n":5,"o":3.66,"t":"2026-10-15T13:20:00Z","v":1805,"vw":3.66},{"c":3.66,"h":3.67,"l":3.66,"n":12,"o":3.67,"t":"2026-10-15T13:25:00Z","v":21441,"vw":3.660421},{"c":3.58,"h":3.64,"l":3.56,"n":432,"o":3.64,"t":"2026-10-15T13:30:00Z","v":183865,"vw":3.589262},{"c":3.6,"h":3.615,"l":3.5703,"n":212,"o":3.575,"t":"2026-10-15T13:35:00Z","v":70649,"vw":3.59414},{"c":3.6399,"h":3.65,"l":3.6,"n":256,"o":3.605,"t":"2026-10-15T13:40:00Z","v":51184,"vw":3.630364},{"c":3.625,"h":3.64,"l":3.605,"n":143,"o":3.635,"t":"2026-10-15T13:45:00Z","v":20464,"vw":3.621877},{"c":3.57,"h":3.625,"l":3.57,"n":157,"o":3.625,"t":"2026-10-15T13:50:00Z","v":35552,"vw":3.597008},{"c":3.605,"h":3.605,"l":3.57,"n":245,"o":3.57,"t":"2026-10-15T13:55:00Z","v":45110,"vw":3.584184},{"c":3.595,"h":3.61,"l":3.585,"n":222,"o":3.6,"t":"2026-10-15T14:00:00Z","v":43252,"vw":3.596817},{"c":3.61,"h":3.615,"l":3.58,"n":239,"o":3.595,"t":"2026-10-15T14:05:00Z","v":58320,"vw":3.602975},{"c":3.605,"h":3.615,"l":3.6,"n":144,"o":3.605,"t":"2026-10-15T14:10:00Z","v":14904,"vw":3.606993},{"c":3.6,"h":3.605,"l":3.59,"n":172,"o":3.6,"t":"2026-10-15T14:15:00Z","v":22719,"vw":3.598194},{"c":3.585,"h":3.61,"l":3.585,"n":119,"o":3.61,"t":"2026-10-15T14:20:00Z","v":14015,"vw":3.59937},{"c":3.595,"h":3.595,"l":3.585,"n":162,"o":3.59,"t":"2026-10-15T14:25:00Z","v":24550,"vw":3.592141},{"c":3.61,"h":3.615,"l":3.59,"n":141,"o":3.595,"t":"2026-10-15T14:30:00Z","v":54219,"vw":3.600842},{"c":3.6199,"h":3.62,"l":3.605,"n":94,"o":3.615,"t":"2026-10-15T14:35:00Z","v":32404,"vw":3.611306},{"c":3.6299,"h":3.6299,"l":3.615,"n":148,"o":3.6185,"t":"2026-10-15T14:40:00Z","v":35363,"vw":3.620947},{"c":3.61,"h":3.625,"l":3.61,"n":77,"o":3.6201,"t":"2026-10-15T14:45:00Z","v":31971,"vw":3.620003},{"c":3.615,"h":3.62,"l":3.605,"n":133,"o":3.61,"t":"2026-10-15T14:50:00Z","v":50683,"vw":3.615654},{"c":3.61,"h":3.615,"l":3.61,"n":65,"o":3.61,"t":"2026-10-15T14:55:00Z","v":7326,"vw":3.610087},{"c":3.6,"h":3.605,"l":3.595,"n":129,"o":3.605,"t":"2026-10-15T15:00:00Z","v":24521,"vw":3.601318},{"c":3.59,"h":3.605,"l":3.59,"n":80,"o":3.605,"t":"2026-10-15T15:05:00Z","v":18323,"vw":3.598815},{"c":3.6,"h":3.6,"l":3.5921,"n":106,"o":3.595,"t":"2026-10-15T15:10:00Z","v":19591,"vw":3.597581},{"c":3.615,"h":3.615,"l":3.595,"n":218,"o":3.595,"t":"2026-10-15T15:15:00Z","v":65604,"vw":3.605128},{"c":3.615,"h":3.62,"l":3.61,"n":66,"o":3.615,"t":"2026-10-15T15:20:00Z","v":24826,"vw":3.613193},{"c":3.63,"h":3.63,"l":3.61,"n":153,"o":3.61,"t":"2026-10-15T15:25:00Z","v":37763,"vw":3.615114},{"c":3.625,"h":3.64,"l":3.625,"n":109,"o":3.63,"t":"2026-10-15T15:30:00Z","v":36964,"vw":3.630756},{"c":3.625,"h":3.635,"l":3.625,"n":103,"o":3.625,"t":"2026-10-15T15:35:00Z","v":12401,"vw":3.632245},{"c":3.63,"h":3.635,"l":3.625,"n":100,"o":3.625,"t":"2026-10-15T15:40:00Z","v":14121,"vw":3.630247},{"c":3.63,"h":3.635,"l":3.62,"n":180,"o":3.63,"t":"2026-10-15T15:45:00Z","v":40684,"vw":3.62604},{"c":3.645,"h":3.645,"l":3.635,"n":155,"o":3.635,"t":"2026-10-15T15:50:00Z","v":60836,"vw":3.640349},{"c":3.645,"h":3.6498,"l":3.64,"n":39,"o":3.645,"t":"2026-10-15T15:55:00Z","v":12469,"vw":3.64151},{"c":3.645,"h":3.65,"l":3.64,"n":65,"o":3.64,"t":"2026-10-15T16:00:00Z","v":24918,"vw":3.643656},{"c":3.645,"h":3.655,"l":3.64,"n":174,"o":3.645,"t":"2026-10-15T16:05:00Z","v":39134,"vw":3.647287},{"c":3.67,"h":3.67,"l":3.645,"n":266,"o":3.65,"t":"2026-10-15T16:10:00Z","v":201318,"vw":3.658352},{"c":3.66,"h":3.665,"l":3.655,"n":162,"o":3.665,"t":"2026-10-15T16:15:00Z","v":66336,"vw":3.659864},{"c":3.66,"h":3.66,"l":3.645,"n":213,"o":3.655,"t":"2026-10-15T16:20:00Z","v":44274,"vw":3.651081},{"c":3.66,"h":3.66,"l":3.655,"n":99,"o":3.655,"t":"2026-10-15T16:25:00Z","v":36174,"vw":3.658076},{"c":3.66,"h":3.66,"l":3.6539,"n":62,"o":3.655,"t":"2026-10-15T16:30:00Z","v":12347,"vw":3.654691},{"c":3.655,"h":3.66,"l":3.65,"n":61,"o":3.655,"t":"2026-10-15T16:35:00Z","v":9503,"vw":3.657938},{"c":3.6501,"h":3.66,"l":3.645,"n":230,"o":3.66,"t":"2026-10-15T16:40:00Z","v":81955,"vw":3.650755},{"c":3.645,"h":3.66,"l":3.6424,"n":113,"o":3.65,"t":"2026-10-15T16:45:00Z","v":42246,"vw":3.648957},{"c":3.655,"h":3.66,"l":3.6429,"n":84,"o":3.645,"t":"2026-10-15T16:50:00Z","v":21817,"vw":3.64903},{"c":3.665,"h":3.67,"l":3.655,"n":121,"o":3.66,"t":"2026-10-15T16:55:00Z","v":72651,"vw":3.662323},{"c":3.67,"h":3.67,"l":3.66,"n":75,"o":3.67,"t":"2026-10-15T17:00:00Z","v":55887,"vw":3.666208},{"c":3.67,"h":3.675,"l":3.6607,"n":165,"o":3.6622,"t":"2026-10-15T17:05:00Z","v":71311,"vw":3.668995},{"c":3.67,"h":3.675,"l":3.665,"n":146,"o":3.675,"t":"2026-10-15T17:10:00Z","v":41596,"vw":3.670524},{"c":3.665,"h":3.675,"l":3.665,"n":86,"o":3.675,"t":"2026-10-15T17:15:00Z","v":24726,"vw":3.67084},{"c":3.675,"h":3.675,"l":3.665,"n":82,"o":3.665,"t":"2026-10-15T17:20:00Z","v":36845,"vw":3.669612},{"c":3.67,"h":3.676,"l":3.67,"n":113,"o":3.675,"t":"2026-10-15T17:25:00Z","v":54387,"vw":3.671583},{"c":3.665,"h":3.68,"l":3.6608,"n":291,"o":3.6701,"t":"2026-10-15T17:30:00Z","v":81017,"vw":3.669887},{"c":3.6601,"h":3.665,"l":3.66,"n":75,"o":3.665,"t":"2026-10-15T17:35:00Z","v":38295,"vw":3.661635},{"c":3.6601,"h":3.67,"l":3.66,"n":90,"o":3.665,"t":"2026-10-15T17:40:00Z","v":17071,"vw":3.66491},{"c":3.66,"h":3.67,"l":3.65,"n":120,"o":3.67,"t":"2026-10-15T17:45:00Z","v":19465,"vw":3.658601},{"c":3.67,"h":3.67,"l":3.6599,"n":84,"o":3.66,"t":"2026-10-15T17:50:00Z","v":22012,"vw":3.664442},{"c":3.685,"h":3.69,"l":3.6696,"n":165,"o":3.67,"t":"2026-10-15T17:55:00Z","v":83689,"vw":3.67661},{"c":3.685,"h":3.69,"l":3.68,"n":122,"o":3.685,"t":"2026-10-15T18:00:00Z","v":42681,"vw":3.682702},{"c":3.695,"h":3.6977,"l":3.6801,"n":157,"o":3.6899,"t":"2026-10-15T18:05:00Z","v":39760,"vw":3.688549},{"c":3.685,"h":3.7,"l":3.685,"n":103,"o":3.695,"t":"2026-10-15T18:10:00Z","v":16754,"vw":3.69137},{"c":3.685,"h":3.69,"l":3.68,"n":35,"o":3.685,"t":"2026-10-15T18:15:00Z","v":9031,"vw":3.686077},{"c":3.675,"h":3.685,"l":3.67,"n":123,"o":3.68,"t":"2026-10-15T18:20:00Z","v":29226,"vw":3.680261},{"c":3.675,"h":3.68,"l":3.67,"n":76,"o":3.68,"t":"2026-10-15T18:25:00Z","v":7051,"vw":3.674053},{"c":3.67,"h":3.67,"l":3.66,"n":116,"o":3.67,"t":"2026-10-15T18:30:00Z","v":13891,"vw":3.667171},{"c":3.68,"h":3.68,"l":3.665,"n":248,"o":3.665,"t":"2026-10-15T18:35:00Z","v":44782,"vw":3.669273},{"c":3.675,"h":3.68,"l":3.675,"n":106,"o":3.675,"t":"2026-10-15T18:40:00Z","v":19147,"vw":3.675284},{"c":3.67,"h":3.676,"l":3.665,"n":163,"o":3.675,"t":"2026-10-15T18:45:00Z","v":82315,"vw":3.670548},{"c":3.675,"h":3.675,"l":3.67,"n":59,"o":3.67,"t":"2026-10-15T18:50:00Z","v":42164,"vw":3.670541},{"c":3.73,"h":3.74,"l":3.67,"n":680,"o":3.6721,"t":"2026-10-15T18:55:00Z","v":271821,"vw":3.714973},{"c":3.71,"h":3.7251,"l":3.71,"n":167,"o":3.725,"t":"2026-10-15T19:00:00Z","v":39676,"vw":3.71819},{"c":3.705,"h":3.715,"l":3.7,"n":120,"o":3.715,"t":"2026-10-15T19:05:00Z","v":22299,"vw":3.708688},{"c":3.695,"h":3.71,"l":3.6939,"n":133,"o":3.705,"t":"2026-10-15T19:10:00Z","v":63658,"vw":3.707108},{"c":3.695,"h":3.7,"l":3.695,"n":46,"o":3.695,"t":"2026-10-15T19:15:00Z","v":3315,"vw":3.696177},{"c":3.695,"h":3.7,"l":3.69,"n":112,"o":3.695,"t":"2026-10-15T19:20:00Z","v":25188,"vw":3.692275},{"c":3.685,"h":3.7,"l":3.68,"n":175,"o":3.695,"t":"2026-10-15T19:25:00Z","v":26512,"vw":3.687694},{"c":3.665,"h":3.685,"l":3.66,"n":199,"o":3.685,"t":"2026-10-15T19:30:00Z","v":43172,"vw":3.673409},{"c":3.6501,"h":3.665,"l":3.6501,"n":133,"o":3.66,"t":"2026-10-15T19:35:00Z","v":13265,"vw":3.658799},{"c":3.645,"h":3.66,"l":3.645,"n":233,"o":3.655,"t":"2026-10-15T19:40:00Z","v":38511,"vw":3.653129},{"c":3.655,"h":3.66,"l":3.64,"n":222,"o":3.645,"t":"2026-10-15T19:45:00Z","v":29002,"vw":3.649959},{"c":3.65,"h":3.6599,"l":3.65,"n":219,"o":3.65,"t":"2026-10-15T19:50:00Z","v":22223,"vw":3.652925},{"c":3.655,"h":3.67,"l":3.64,"n":1159,"o":3.655,"t":"2026-10-15T19:55:00Z","v":203830,"vw":3.657561},{"c":3.66,"h":3.66,"l":3.66,"n":9,"o":3.66,"t":"2026-10-15T20:00:00Z","v":265235,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-15T20:20:00Z","v":400,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-15T20:25:00Z","v":100,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-15T20:40:00Z","v":7650,"vw":3.66},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-16T08:40:00Z","v":427,"vw":3.65},{"c":3.6407,"h":3.6407,"l":3.6407,"n":1,"o":3.6407,"t":"2026-10-16T08:55:00Z","v":200,"vw":3.6407},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-16T09:55:00Z","v":100,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-10-16T11:00:00Z","v":556,"vw":3.66},{"c":3.6362,"h":3.6362,"l":3.6362,"n":1,"o":3.6362,"t":"2026-10-16T11:05:00Z","v":100,"vw":3.6362},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-10-16T11:30:00Z","v":108,"vw":3.67},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-16T11:55:00Z","v":25000,"vw":3.65},{"c":3.69,"h":3.69,"l":3.68,"n":8,"o":3.68,"t":"2026-10-16T12:05:00Z","v":7690,"vw":3.68987},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-16T12:20:00Z","v":5000,"vw":3.7},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-16T12:30:00Z","v":1000,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-16T12:35:00Z","v":100,"vw":3.69},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-16T13:00:00Z","v":288,"vw":3.7},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-16T13:10:00Z","v":457,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-16T13:25:00Z","v":250,"vw":3.69},{"c":3.718,"h":3.718,"l":3.68,"n":93,"o":3.68,"t":"2026-10-16T13:30:00Z","v":78202,"vw":3.696674},{"c":3.72,"h":3.74,"l":3.71,"n":172,"o":3.715,"t":"2026-10-16T13:35:00Z","v":47194,"vw":3.723437},{"c":3.685,"h":3.72,"l":3.68,"n":89,"o":3.72,"t":"2026-10-16T13:40:00Z","v":19943,"vw":3.693359},{"c":3.72,"h":3.725,"l":3.685,"n":130,"o":3.685,"t":"2026-10-16T13:45:00Z","v":32710,"vw":3.705277},{"c":3.715,"h":3.725,"l":3.705,"n":122,"o":3.725,"t":"2026-10-16T13:50:00Z","v":27522,"vw":3.714471},{"c":3.705,"h":3.72,"l":3.705,"n":114,"o":3.7101,"t":"2026-10-16T13:55:00Z","v":25573,"vw":3.712902},{"c":3.7314,"h":3.735,"l":3.71,"n":187,"o":3.71,"t":"2026-10-16T14:00:00Z","v":50121,"vw":3.716341},{"c":3.7405,"h":3.75,"l":3.73,"n":98,"o":3.735,"t":"2026-10-16T14:05:00Z","v":29412,"vw":3.743052},{"c":3.73,"h":3.745,"l":3.725,"n":96,"o":3.74,"t":"2026-10-16T14:10:00Z","v":11907,"vw":3.734004},{"c":3.7321,"h":3.735,"l":3.7321,"n":48,"o":3.735,"t":"2026-10-16T14:15:00Z","v":2443,"vw":3.734215},{"c":3.7201,"h":3.73,"l":3.72,"n":81,"o":3.73,"t":"2026-10-16T14:20:00Z","v":19849,"vw":3.722052},{"c":3.735,"h":3.735,"l":3.715,"n":148,"o":3.72,"t":"2026-10-16T14:25:00Z","v":30620,"vw":3.723913},{"c":3.73,"h":3.74,"l":3.73,"n":122,"o":3.735,"t":"2026-10-16T14:30:00Z","v":12397,"vw":3.738576},{"c":3.725,"h":3.7314,"l":3.715,"n":150,"o":3.7314,"t":"2026-10-16T14:35:00Z","v":163225,"vw":3.728372},{"c":3.74,"h":3.755,"l":3.7299,"n":167,"o":3.7299,"t":"2026-10-16T14:40:00Z","v":94793,"vw":3.740816},{"c":3.735,"h":3.745,"l":3.725,"n":130,"o":3.7401,"t":"2026-10-16T14:45:00Z","v":32671,"vw":3.732446},{"c":3.7401,"h":3.75,"l":3.735,"n":89,"o":3.735,"t":"2026-10-16T14:50:00Z","v":44425,"vw":3.743108},{"c":3.75,"h":3.76,"l":3.745,"n":103,"o":3.745,"t":"2026-10-16T14:55:00Z","v":28827,"vw":3.750512},{"c":3.755,"h":3.7599,"l":3.75,"n":90,"o":3.7599,"t":"2026-10-16T15:00:00Z","v":5156,"vw":3.753012},{"c":3.74,"h":3.76,"l":3.735,"n":202,"o":3.75,"t":"2026-10-16T15:05:00Z","v":19483,"vw":3.744398},{"c":3.735,"h":3.745,"l":3.7301,"n":169,"o":3.74,"t":"2026-10-16T15:10:00Z","v":36395,"vw":3.739507},{"c":3.745,"h":3.745,"l":3.73,"n":119,"o":3.735,"t":"2026-10-16T15:15:00Z","v":26560,"vw":3.740108},{"c":3.725,"h":3.745,"l":3.72,"n":113,"o":3.745,"t":"2026-10-16T15:20:00Z","v":26466,"vw":3.736923},{"c":3.7101,"h":3.73,"l":3.71,"n":142,"o":3.72,"t":"2026-10-16T15:25:00Z","v":32774,"vw":3.720313},{"c":3.715,"h":3.72,"l":3.715,"n":81,"o":3.715,"t":"2026-10-16T15:30:00Z","v":7547,"vw":3.715076},{"c":3.72,"h":3.73,"l":3.71,"n":115,"o":3.715,"t":"2026-10-16T15:35:00Z","v":18653,"vw":3.719873},{"c":3.72,"h":3.72,"l":3.71,"n":117,"o":3.72,"t":"2026-10-16T15:40:00Z","v":13381,"vw":3.718169},{"c":3.73,"h":3.73,"l":3.715,"n":187,"o":3.715,"t":"2026-10-16T15:45:00Z","v":43989,"vw":3.723407},{"c":3.725,"h":3.7378,"l":3.7201,"n":121,"o":3.735,"t":"2026-10-16T15:50:00Z","v":24330,"vw":3.731686},{"c":3.735,"h":3.75,"l":3.725,"n":140,"o":3.73,"t":"2026-10-16T15:55:00Z","v":36526,"vw":3.739055},{"c":3.73,"h":3.7399,"l":3.725,"n":159,"o":3.735,"t":"2026-10-16T16:00:00Z","v":30648,"vw":3.734107},{"c":3.735,"h":3.745,"l":3.7226,"n":166,"o":3.7226,"t":"2026-10-16T16:05:00Z","v":59247,"vw":3.738244},{"c":3.735,"h":3.74,"l":3.7301,"n":45,"o":3.735,"t":"2026-10-16T16:10:00Z","v":2619,"vw":3.734398},{"c":3.755,"h":3.755,"l":3.735,"n":171,"o":3.735,"t":"2026-10-16T16:15:00Z","v":45474,"vw":3.744907},{"c":3.7501,"h":3.76,"l":3.75,"n":63,"o":3.755,"t":"2026-10-16T16:20:00Z","v":16022,"vw":3.751889},{"c":3.765,"h":3.77,"l":3.7501,"n":157,"o":3.755,"t":"2026-10-16T16:25:00Z","v":43070,"vw":3.762899},{"c":3.7701,"h":3.775,"l":3.755,"n":181,"o":3.765,"t":"2026-10-16T16:30:00Z","v":57034,"vw":3.762085},{"c":3.77,"h":3.776,"l":3.765,"n":120,"o":3.775,"t":"2026-10-16T16:35:00Z","v":38842,"vw":3.770714},{"c":3.77,"h":3.78,"l":3.77,"n":131,"o":3.77,"t":"2026-10-16T16:40:00Z","v":60779,"vw":3.773837},{"c":3.785,"h":3.7899,"l":3.765,"n":135,"o":3.768,"t":"2026-10-16T16:45:00Z","v":41405,"vw":3.774861},{"c":3.795,"h":3.8,"l":3.79,"n":71,"o":3.79,"t":"2026-10-16T16:50:00Z","v":33360,"vw":3.791863},{"c":3.795,"h":3.81,"l":3.79,"n":212,"o":3.8,"t":"2026-10-16T16:55:00Z","v":57645,"vw":3.798391},{"c":3.805,"h":3.81,"l":3.795,"n":144,"o":3.8,"t":"2026-10-16T17:00:00Z","v":43731,"vw":3.799658},{"c":3.795,"h":3.81,"l":3.79,"n":224,"o":3.805,"t":"2026-10-16T17:05:00Z","v":97100,"vw":3.797799},{"c":3.81,"h":3.81,"l":3.79,"n":131,"o":3.79,"t":"2026-10-16T17:10:00Z","v":26667,"vw":3.796252},{"c":3.81,"h":3.81,"l":3.8,"n":124,"o":3.805,"t":"2026-10-16T17:15:00Z","v":12594,"vw":3.803435},{"c":3.81,"h":3.81,"l":3.8,"n":266,"o":3.81,"t":"2026-10-16T17:20:00Z","v":94907,"vw":3.804074},{"c":3.825,"h":3.825,"l":3.81,"n":148,"o":3.815,"t":"2026-10-16T17:25:00Z","v":57028,"vw":3.819313},{"c":3.79,"h":3.83,"l":3.77,"n":682,"o":3.83,"t":"2026-10-16T17:30:00Z","v":628520,"vw":3.796105},{"c":3.7778,"h":3.8,"l":3.775,"n":200,"o":3.785,"t":"2026-10-16T17:35:00Z","v":80817,"vw":3.785397},{"c":3.775,"h":3.78,"l":3.765,"n":146,"o":3.775,"t":"2026-10-16T17:40:00Z","v":47801,"vw":3.76966},{"c":3.775,"h":3.79,"l":3.77,"n":154,"o":3.775,"t":"2026-10-16T17:45:00Z","v":37773,"vw":3.777395},{"c":3.765,"h":3.775,"l":3.765,"n":145,"o":3.775,"t":"2026-10-16T17:50:00Z","v":38188,"vw":3.769891},{"c":3.76,"h":3.77,"l":3.76,"n":67,"o":3.765,"t":"2026-10-16T17:55:00Z","v":5441,"vw":3.764839},{"c":3.775,"h":3.78,"l":3.76,"n":252,"o":3.765,"t":"2026-10-16T18:00:00Z","v":61740,"vw":3.764719},{"c":3.8,"h":3.8,"l":3.775,"n":153,"o":3.775,"t":"2026-10-16T18:05:00Z","v":34037,"vw":3.786874},{"c":3.81,"h":3.81,"l":3.795,"n":117,"o":3.8,"t":"2026-10-16T18:10:00Z","v":45311,"vw":3.803359},{"c":3.8,"h":3.81,"l":3.79,"n":197,"o":3.81,"t":"2026-10-16T18:15:00Z","v":88839,"vw":3.799033},{"c":3.79,"h":3.8,"l":3.79,"n":86,"o":3.8,"t":"2026-10-16T18:20:00Z","v":19888,"vw":3.794732},{"c":3.79,"h":3.8,"l":3.78,"n":256,"o":3.79,"t":"2026-10-16T18:25:00Z","v":70933,"vw":3.789368},{"c":3.805,"h":3.805,"l":3.78,"n":137,"o":3.785,"t":"2026-10-16T18:30:00Z","v":46025,"vw":3.79661},{"c":3.805,"h":3.81,"l":3.8,"n":81,"o":3.805,"t":"2026-10-16T18:35:00Z","v":12987,"vw":3.803793},{"c":3.805,"h":3.81,"l":3.8,"n":105,"o":3.805,"t":"2026-10-16T18:40:00Z","v":16206,"vw":3.803094},{"c":3.805,"h":3.81,"l":3.8,"n":121,"o":3.805,"t":"2026-10-16T18:45:00Z","v":13546,"vw":3.807235},{"c":3.79,"h":3.805,"l":3.79,"n":156,"o":3.805,"t":"2026-10-16T18:50:00Z","v":30353,"vw":3.798532},{"c":3.81,"h":3.81,"l":3.79,"n":267,"o":3.7901,"t":"2026-10-16T18:55:00Z","v":59043,"vw":3.795241},{"c":3.795,"h":3.81,"l":3.795,"n":194,"o":3.81,"t":"2026-10-16T19:00:00Z","v":20221,"vw":3.800965},{"c":3.8,"h":3.8079,"l":3.79,"n":350,"o":3.795,"t":"2026-10-16T19:05:00Z","v":89391,"vw":3.793508},{"c":3.805,"h":3.8099,"l":3.8,"n":87,"o":3.8,"t":"2026-10-16T19:10:00Z","v":22995,"vw":3.8015},{"c":3.815,"h":3.82,"l":3.805,"n":189,"o":3.805,"t":"2026-10-16T19:15:00Z","v":48102,"vw":3.81298},{"c":3.815,"h":3.82,"l":3.8101,"n":153,"o":3.815,"t":"2026-10-16T19:20:00Z","v":45399,"vw":3.814496},{"c":3.815,"h":3.82,"l":3.81,"n":183,"o":3.815,"t":"2026-10-16T19:25:00Z","v":37962,"vw":3.814913},{"c":3.81,"h":3.815,"l":3.8,"n":332,"o":3.81,"t":"2026-10-16T19:30:00Z","v":98743,"vw":3.806829},{"c":3.8,"h":3.815,"l":3.7913,"n":309,"o":3.805,"t":"2026-10-16T19:35:00Z","v":88994,"vw":3.805612},{"c":3.8,"h":3.805,"l":3.79,"n":284,"o":3.8,"t":"2026-10-16T19:40:00Z","v":79474,"vw":3.800562},{"c":3.815,"h":3.82,"l":3.805,"n":230,"o":3.81,"t":"2026-10-16T19:45:00Z","v":57211,"vw":3.811703},{"c":3.8201,"h":3.83,"l":3.815,"n":310,"o":3.815,"t":"2026-10-16T19:50:00Z","v":69504,"vw":3.821491},{"c":3.8,"h":3.835,"l":3.8,"n":1087,"o":3.825,"t":"2026-10-16T19:55:00Z","v":313264,"vw":3.813829},{"c":3.8,"h":3.8,"l":3.8,"n":20,"o":3.8,"t":"2026-10-16T20:00:00Z","v":208562,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T20:15:00Z","v":500,"vw":3.8},{"c":3.7639,"h":3.8262,"l":3.76,"n":13,"o":3.8262,"t":"2026-10-16T20:25:00Z","v":25520,"vw":3.781188},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-16T20:55:00Z","v":200,"vw":3.79},{"c":3.7931,"h":3.7931,"l":3.7931,"n":1,"o":3.7931,"t":"2026-10-16T21:00:00Z","v":250,"vw":3.7931},{"c":3.8263,"h":3.8263,"l":3.8263,"n":2,"o":3.8263,"t":"2026-10-16T21:45:00Z","v":174,"vw":3.8263},{"c":3.8263,"h":3.8263,"l":3.8263,"n":1,"o":3.8263,"t":"2026-10-16T22:25:00Z","v":250,"vw":3.8263},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-16T22:55:00Z","v":5000,"vw":3.81},{"c":3.8188,"h":3.8188,"l":3.8188,"n":1,"o":3.8188,"t":"2026-10-16T23:55:00Z","v":1000,"vw":3.8188},{"c":3.73,"h":3.78,"l":3.72,"n":11,"o":3.78,"t":"2026-10-19T08:00:00Z","v":655,"vw":3.753188},{"c":3.7997,"h":3.7997,"l":3.77,"n":4,"o":3.77,"t":"2026-10-19T08:10:00Z","v":408,"vw":3.78485},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-19T08:50:00Z","v":4099,"vw":3.8},{"c":3.8,"h":3.8,"l":3.79,"n":4,"o":3.79,"t":"2026-10-19T10:10:00Z","v":541,"vw":3.794873},{"c":3.728,"h":3.79,"l":3.728,"n":23,"o":3.78,"t":"2026-10-19T11:00:00Z","v":10576,"vw":3.75026},{"c":3.7186,"h":3.7186,"l":3.7186,"n":1,"o":3.7186,"t":"2026-10-19T11:15:00Z","v":570,"vw":3.7186},{"c":3.7129,"h":3.7129,"l":3.7129,"n":1,"o":3.7129,"t":"2026-10-19T11:20:00Z","v":2155,"vw":3.7129},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-19T11:25:00Z","v":579,"vw":3.72},{"c":3.7109,"h":3.7109,"l":3.7109,"n":1,"o":3.7109,"t":"2026-10-19T11:30:00Z","v":1596,"vw":3.7109},{"c":3.736,"h":3.736,"l":3.736,"n":1,"o":3.736,"t":"2026-10-19T12:55:00Z","v":2724,"vw":3.736},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-19T13:00:00Z","v":2000,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-19T13:20:00Z","v":111,"vw":3.73},{"c":3.8155,"h":3.82,"l":3.74,"n":209,"o":3.74,"t":"2026-10-19T13:30:00Z","v":100279,"vw":3.772004},{"c":3.815,"h":3.82,"l":3.8,"n":285,"o":3.81,"t":"2026-10-19T13:35:00Z","v":79014,"vw":3.810369},{"c":3.825,"h":3.83,"l":3.805,"n":148,"o":3.815,"t":"2026-10-19T13:40:00Z","v":54935,"vw":3.818759},{"c":3.84,"h":3.845,"l":3.82,"n":132,"o":3.825,"t":"2026-10-19T13:45:00Z","v":32024,"vw":3.833235},{"c":3.815,"h":3.835,"l":3.81,"n":161,"o":3.835,"t":"2026-10-19T13:50:00Z","v":52551,"vw":3.815918},{"c":3.8,"h":3.82,"l":3.8,"n":167,"o":3.815,"t":"2026-10-19T13:55:00Z","v":16779,"vw":3.810373},{"c":3.785,"h":3.805,"l":3.78,"n":156,"o":3.8001,"t":"2026-10-19T14:00:00Z","v":19276,"vw":3.799162},{"c":3.79,"h":3.8,"l":3.78,"n":83,"o":3.785,"t":"2026-10-19T14:05:00Z","v":9987,"vw":3.787376},{"c":3.7814,"h":3.795,"l":3.775,"n":129,"o":3.795,"t":"2026-10-19T14:10:00Z","v":11515,"vw":3.783227},{"c":3.78,"h":3.79,"l":3.78,"n":127,"o":3.79,"t":"2026-10-19T14:15:00Z","v":14439,"vw":3.783917},{"c":3.7861,"h":3.79,"l":3.77,"n":163,"o":3.785,"t":"2026-10-19T14:20:00Z","v":41952,"vw":3.775573},{"c":3.7983,"h":3.8,"l":3.7801,"n":123,"o":3.79,"t":"2026-10-19T14:25:00Z","v":15256,"vw":3.795108},{"c":3.815,"h":3.815,"l":3.7997,"n":147,"o":3.7997,"t":"2026-10-19T14:30:00Z","v":28303,"vw":3.808301},{"c":3.795,"h":3.81,"l":3.795,"n":105,"o":3.81,"t":"2026-10-19T14:35:00Z","v":10057,"vw":3.804318},{"c":3.785,"h":3.795,"l":3.785,"n":172,"o":3.795,"t":"2026-10-19T14:40:00Z","v":22165,"vw":3.788778},{"c":3.765,"h":3.78,"l":3.76,"n":110,"o":3.78,"t":"2026-10-19T14:45:00Z","v":17391,"vw":3.768371},{"c":3.76,"h":3.77,"l":3.76,"n":87,"o":3.765,"t":"2026-10-19T14:50:00Z","v":19530,"vw":3.765},{"c":3.765,"h":3.765,"l":3.745,"n":139,"o":3.755,"t":"2026-10-19T14:55:00Z","v":22935,"vw":3.755704},{"c":3.755,"h":3.765,"l":3.755,"n":73,"o":3.765,"t":"2026-10-19T15:00:00Z","v":5656,"vw":3.759039},{"c":3.76,"h":3.76,"l":3.7499,"n":111,"o":3.755,"t":"2026-10-19T15:05:00Z","v":18743,"vw":3.75238},{"c":3.755,"h":3.76,"l":3.7501,"n":79,"o":3.7599,"t":"2026-10-19T15:10:00Z","v":16513,"vw":3.75685},{"c":3.77,"h":3.77,"l":3.75,"n":191,"o":3.755,"t":"2026-10-19T15:15:00Z","v":51601,"vw":3.760813},{"c":3.775,"h":3.785,"l":3.77,"n":196,"o":3.77,"t":"2026-10-19T15:20:00Z","v":72016,"vw":3.778443},{"c":3.775,"h":3.78,"l":3.77,"n":117,"o":3.775,"t":"2026-10-19T15:25:00Z","v":33377,"vw":3.775375},{"c":3.785,"h":3.79,"l":3.77,"n":179,"o":3.7799,"t":"2026-10-19T15:30:00Z","v":46701,"vw":3.781315},{"c":3.785,"h":3.79,"l":3.78,"n":94,"o":3.785,"t":"2026-10-19T15:35:00Z","v":5260,"vw":3.78627},{"c":3.79,"h":3.79,"l":3.785,"n":134,"o":3.785,"t":"2026-10-19T15:40:00Z","v":8985,"vw":3.785719},{"c":3.79,"h":3.8,"l":3.785,"n":105,"o":3.79,"t":"2026-10-19T15:45:00Z","v":5411,"vw":3.790924},{"c":3.795,"h":3.8,"l":3.79,"n":96,"o":3.795,"t":"2026-10-19T15:50:00Z","v":20952,"vw":3.796197},{"c":3.815,"h":3.82,"l":3.78,"n":370,"o":3.798,"t":"2026-10-19T15:55:00Z","v":305060,"vw":3.805181},{"c":3.825,"h":3.835,"l":3.82,"n":213,"o":3.82,"t":"2026-10-19T16:00:00Z","v":69816,"vw":3.827035},{"c":3.8154,"h":3.82,"l":3.805,"n":222,"o":3.82,"t":"2026-10-19T16:05:00Z","v":62593,"vw":3.814266},{"c":3.82,"h":3.825,"l":3.815,"n":133,"o":3.8199,"t":"2026-10-19T16:10:00Z","v":50409,"vw":3.820956},{"c":3.82,"h":3.825,"l":3.82,"n":69,"o":3.825,"t":"2026-10-19T16:15:00Z","v":12543,"vw":3.820554},{"c":3.825,"h":3.83,"l":3.805,"n":315,"o":3.82,"t":"2026-10-19T16:20:00Z","v":104260,"vw":3.816501},{"c":3.835,"h":3.835,"l":3.82,"n":171,"o":3.825,"t":"2026-10-19T16:25:00Z","v":43348,"vw":3.829603},{"c":3.8201,"h":3.8399,"l":3.82,"n":185,"o":3.8399,"t":"2026-10-19T16:30:00Z","v":57814,"vw":3.827581},{"c":3.815,"h":3.83,"l":3.815,"n":86,"o":3.825,"t":"2026-10-19T16:35:00Z","v":10379,"vw":3.822832},{"c":3.82,"h":3.82,"l":3.8101,"n":112,"o":3.815,"t":"2026-10-19T16:40:00Z","v":39768,"vw":3.816062},{"c":3.81,"h":3.825,"l":3.81,"n":120,"o":3.81,"t":"2026-10-19T16:45:00Z","v":30666,"vw":3.819506},{"c":3.805,"h":3.8199,"l":3.805,"n":91,"o":3.815,"t":"2026-10-19T16:50:00Z","v":18327,"vw":3.810472},{"c":3.815,"h":3.82,"l":3.8099,"n":90,"o":3.81,"t":"2026-10-19T16:55:00Z","v":30131,"vw":3.812647},{"c":3.815,"h":3.825,"l":3.815,"n":185,"o":3.815,"t":"2026-10-19T17:00:00Z","v":68170,"vw":3.819468},{"c":3.839,"h":3.84,"l":3.8101,"n":161,"o":3.82,"t":"2026-10-19T17:05:00Z","v":66870,"vw":3.824077},{"c":3.835,"h":3.84,"l":3.8324,"n":82,"o":3.84,"t":"2026-10-19T17:10:00Z","v":13589,"vw":3.835881},{"c":3.825,"h":3.84,"l":3.825,"n":100,"o":3.835,"t":"2026-10-19T17:15:00Z","v":34056,"vw":3.82977},{"c":3.825,"h":3.83,"l":3.825,"n":65,"o":3.825,"t":"2026-10-19T17:20:00Z","v":17985,"vw":3.828677},{"c":3.8299,"h":3.83,"l":3.815,"n":98,"o":3.83,"t":"2026-10-19T17:25:00Z","v":26848,"vw":3.821882},{"c":3.825,"h":3.83,"l":3.82,"n":70,"o":3.825,"t":"2026-10-19T17:30:00Z","v":32923,"vw":3.824097},{"c":3.825,"h":3.83,"l":3.825,"n":80,"o":3.825,"t":"2026-10-19T17:35:00Z","v":9814,"vw":3.82635},{"c":3.83,"h":3.83,"l":3.82,"n":93,"o":3.825,"t":"2026-10-19T17:40:00Z","v":12234,"vw":3.825583},{"c":3.84,"h":3.84,"l":3.825,"n":127,"o":3.83,"t":"2026-10-19T17:45:00Z","v":28834,"vw":3.829474},{"c":3.85,"h":3.85,"l":3.8399,"n":130,"o":3.8399,"t":"2026-10-19T17:50:00Z","v":22996,"vw":3.842198},{"c":3.85,"h":3.85,"l":3.84,"n":205,"o":3.84,"t":"2026-10-19T17:55:00Z","v":52276,"vw":3.841593},{"c":3.845,"h":3.85,"l":3.84,"n":84,"o":3.85,"t":"2026-10-19T18:00:00Z","v":51673,"vw":3.843884},{"c":3.845,"h":3.85,"l":3.84,"n":87,"o":3.845,"t":"2026-10-19T18:05:00Z","v":26683,"vw":3.841223},{"c":3.85,"h":3.85,"l":3.84,"n":72,"o":3.84,"t":"2026-10-19T18:10:00Z","v":13851,"vw":3.84383},{"c":3.8345,"h":3.845,"l":3.8345,"n":133,"o":3.8401,"t":"2026-10-19T18:15:00Z","v":58769,"vw":3.839524},{"c":3.825,"h":3.835,"l":3.82,"n":206,"o":3.83,"t":"2026-10-19T18:20:00Z","v":144299,"vw":3.829906},{"c":3.815,"h":3.83,"l":3.8139,"n":194,"o":3.825,"t":"2026-10-19T18:25:00Z","v":65829,"vw":3.819132},{"c":3.83,"h":3.83,"l":3.8101,"n":328,"o":3.815,"t":"2026-10-19T18:30:00Z","v":179361,"vw":3.822449},{"c":3.835,"h":3.84,"l":3.8299,"n":134,"o":3.83,"t":"2026-10-19T18:35:00Z","v":69817,"vw":3.832312},{"c":3.855,"h":3.86,"l":3.835,"n":191,"o":3.835,"t":"2026-10-19T18:40:00Z","v":101759,"vw":3.850108},{"c":3.865,"h":3.87,"l":3.8501,"n":155,"o":3.8501,"t":"2026-10-19T18:45:00Z","v":60357,"vw":3.859681},{"c":3.875,"h":3.88,"l":3.86,"n":179,"o":3.865,"t":"2026-10-19T18:50:00Z","v":123465,"vw":3.867946},{"c":3.875,"h":3.88,"l":3.87,"n":92,"o":3.875,"t":"2026-10-19T18:55:00Z","v":13137,"vw":3.873513},{"c":3.885,"h":3.885,"l":3.875,"n":280,"o":3.88,"t":"2026-10-19T19:00:00Z","v":163344,"vw":3.880212},{"c":3.875,"h":3.885,"l":3.87,"n":103,"o":3.885,"t":"2026-10-19T19:05:00Z","v":23637,"vw":3.878573},{"c":3.8899,"h":3.89,"l":3.875,"n":242,"o":3.875,"t":"2026-10-19T19:10:00Z","v":130989,"vw":3.880671},{"c":3.8801,"h":3.89,"l":3.88,"n":112,"o":3.885,"t":"2026-10-19T19:15:00Z","v":31875,"vw":3.88183},{"c":3.885,"h":3.89,"l":3.88,"n":98,"o":3.885,"t":"2026-10-19T19:20:00Z","v":21857,"vw":3.884045},{"c":3.89,"h":3.89,"l":3.88,"n":123,"o":3.885,"t":"2026-10-19T19:25:00Z","v":15697,"vw":3.883549},{"c":3.885,"h":3.885,"l":3.875,"n":229,"o":3.885,"t":"2026-10-19T19:30:00Z","v":54281,"vw":3.878652},{"c":3.885,"h":3.89,"l":3.88,"n":155,"o":3.885,"t":"2026-10-19T19:35:00Z","v":68276,"vw":3.886875},{"c":3.895,"h":3.9,"l":3.885,"n":289,"o":3.89,"t":"2026-10-19T19:40:00Z","v":91581,"vw":3.891054},{"c":3.895,"h":3.9,"l":3.89,"n":293,"o":3.895,"t":"2026-10-19T19:45:00Z","v":71361,"vw":3.893747},{"c":3.875,"h":3.9,"l":3.875,"n":271,"o":3.895,"t":"2026-10-19T19:50:00Z","v":81079,"vw":3.889256},{"c":3.855,"h":3.88,"l":3.85,"n":819,"o":3.875,"t":"2026-10-19T19:55:00Z","v":120203,"vw":3.860235},{"c":3.85,"h":3.85,"l":3.85,"n":19,"o":3.85,"t":"2026-10-19T20:00:00Z","v":202280,"vw":3.85},{"c":3.86,"h":3.86,"l":3.82,"n":3,"o":3.82,"t":"2026-10-19T20:20:00Z","v":420,"vw":3.831429},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-19T20:35:00Z","v":175,"vw":3.88},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-19T21:15:00Z","v":100,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-19T21:20:00Z","v":220,"vw":3.85},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-19T21:30:00Z","v":9999,"vw":3.87},{"c":3.9,"h":3.9,"l":3.9,"n":12,"o":3.9,"t":"2026-10-20T08:35:00Z","v":201,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T09:30:00Z","v":530,"vw":3.9},{"c":3.8949,"h":3.8949,"l":3.8949,"n":1,"o":3.8949,"t":"2026-10-20T10:40:00Z","v":100,"vw":3.8949},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-20T11:00:00Z","v":401,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T11:10:00Z","v":3000,"vw":3.9},{"c":3.93,"h":3.93,"l":3.91,"n":6,"o":3.91,"t":"2026-10-20T11:15:00Z","v":1170,"vw":3.923097},{"c":3.92,"h":3.925,"l":3.92,"n":2,"o":3.925,"t":"2026-10-20T11:25:00Z","v":2000,"vw":3.92225},{"c":3.955,"h":3.955,"l":3.935,"n":61,"o":3.935,"t":"2026-10-20T11:30:00Z","v":8073,"vw":3.946302},{"c":3.96,"h":3.969,"l":3.96,"n":7,"o":3.969,"t":"2026-10-20T11:35:00Z","v":2079,"vw":3.9645},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-20T11:40:00Z","v":300,"vw":3.97},{"c":3.9623,"h":3.9623,"l":3.9623,"n":1,"o":3.9623,"t":"2026-10-20T11:50:00Z","v":181,"vw":3.9623},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T11:55:00Z","v":3000,"vw":3.95},{"c":3.9402,"h":3.9402,"l":3.9402,"n":1,"o":3.9402,"t":"2026-10-20T12:05:00Z","v":2000,"vw":3.9402},{"c":3.9499,"h":3.9499,"l":3.9401,"n":2,"o":3.9401,"t":"2026-10-20T12:10:00Z","v":2101,"vw":3.949429},{"c":3.94,"h":3.9401,"l":3.94,"n":12,"o":3.9401,"t":"2026-10-20T12:20:00Z","v":2875,"vw":3.940037},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-20T13:00:00Z","v":100,"vw":3.88},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-20T13:05:00Z","v":1050,"vw":3.9},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-20T13:15:00Z","v":819,"vw":3.88},{"c":3.9201,"h":3.94,"l":3.9,"n":190,"o":3.9,"t":"2026-10-20T13:30:00Z","v":69581,"vw":3.921947},{"c":3.84,"h":3.93,"l":3.83,"n":266,"o":3.9202,"t":"2026-10-20T13:35:00Z","v":99481,"vw":3.875533},{"c":3.8199,"h":3.85,"l":3.79,"n":255,"o":3.85,"t":"2026-10-20T13:40:00Z","v":107738,"vw":3.817143},{"c":3.82,"h":3.83,"l":3.805,"n":234,"o":3.81,"t":"2026-10-20T13:45:00Z","v":154831,"vw":3.825315},{"c":3.82,"h":3.825,"l":3.79,"n":125,"o":3.82,"t":"2026-10-20T13:50:00Z","v":85080,"vw":3.802971},{"c":3.84,"h":3.845,"l":3.83,"n":82,"o":3.83,"t":"2026-10-20T13:55:00Z","v":16032,"vw":3.832129},{"c":3.845,"h":3.855,"l":3.84,"n":143,"o":3.845,"t":"2026-10-20T14:00:00Z","v":37959,"vw":3.852011},{"c":3.835,"h":3.855,"l":3.82,"n":221,"o":3.845,"t":"2026-10-20T14:05:00Z","v":60511,"vw":3.831339},{"c":3.845,"h":3.86,"l":3.83,"n":93,"o":3.83,"t":"2026-10-20T14:10:00Z","v":22892,"vw":3.853783},{"c":3.815,"h":3.85,"l":3.815,"n":122,"o":3.845,"t":"2026-10-20T14:15:00Z","v":53378,"vw":3.836503},{"c":3.795,"h":3.82,"l":3.795,"n":80,"o":3.815,"t":"2026-10-20T14:20:00Z","v":32513,"vw":3.808689},{"c":3.77,"h":3.795,"l":3.77,"n":184,"o":3.79,"t":"2026-10-20T14:25:00Z","v":69256,"vw":3.783425},{"c":3.785,"h":3.785,"l":3.76,"n":189,"o":3.77,"t":"2026-10-20T14:30:00Z","v":60284,"vw":3.771604},{"c":3.775,"h":3.785,"l":3.77,"n":125,"o":3.78,"t":"2026-10-20T14:35:00Z","v":21119,"vw":3.773643},{"c":3.755,"h":3.775,"l":3.755,"n":167,"o":3.7722,"t":"2026-10-20T14:40:00Z","v":56095,"vw":3.766152},{"c":3.785,"h":3.785,"l":3.74,"n":263,"o":3.75,"t":"2026-10-20T14:45:00Z","v":125019,"vw":3.762208},{"c":3.7799,"h":3.7899,"l":3.77,"n":133,"o":3.78,"t":"2026-10-20T14:50:00Z","v":59149,"vw":3.775404},{"c":3.785,"h":3.7899,"l":3.77,"n":131,"o":3.775,"t":"2026-10-20T14:55:00Z","v":78344,"vw":3.777507},{"c":3.805,"h":3.8091,"l":3.7801,"n":214,"o":3.785,"t":"2026-10-20T15:00:00Z","v":61800,"vw":3.79688},{"c":3.8199,"h":3.82,"l":3.8,"n":138,"o":3.805,"t":"2026-10-20T15:05:00Z","v":44343,"vw":3.811843},{"c":3.81,"h":3.83,"l":3.805,"n":283,"o":3.815,"t":"2026-10-20T15:10:00Z","v":84971,"vw":3.817615},{"c":3.8301,"h":3.8499,"l":3.81,"n":189,"o":3.82,"t":"2026-10-20T15:15:00Z","v":107323,"vw":3.833063},{"c":3.84,"h":3.8497,"l":3.835,"n":124,"o":3.84,"t":"2026-10-20T15:20:00Z","v":47407,"vw":3.840381},{"c":3.8414,"h":3.845,"l":3.83,"n":142,"o":3.8401,"t":"2026-10-20T15:25:00Z","v":58453,"vw":3.839377},{"c":3.825,"h":3.85,"l":3.825,"n":175,"o":3.845,"t":"2026-10-20T15:30:00Z","v":62169,"vw":3.832567},{"c":3.815,"h":3.83,"l":3.815,"n":88,"o":3.825,"t":"2026-10-20T15:35:00Z","v":17957,"vw":3.821937},{"c":3.82,"h":3.82,"l":3.8143,"n":51,"o":3.8143,"t":"2026-10-20T15:40:00Z","v":3564,"vw":3.815625},{"c":3.815,"h":3.8151,"l":3.8101,"n":33,"o":3.815,"t":"2026-10-20T15:45:00Z","v":7768,"vw":3.81275},{"c":3.8201,"h":3.825,"l":3.8,"n":182,"o":3.8199,"t":"2026-10-20T15:50:00Z","v":62274,"vw":3.813931},{"c":3.83,"h":3.835,"l":3.82,"n":88,"o":3.825,"t":"2026-10-20T15:55:00Z","v":21548,"vw":3.82985},{"c":3.835,"h":3.84,"l":3.825,"n":87,"o":3.83,"t":"2026-10-20T16:00:00Z","v":27763,"vw":3.832347},{"c":3.835,"h":3.835,"l":3.825,"n":116,"o":3.835,"t":"2026-10-20T16:05:00Z","v":43689,"vw":3.831413},{"c":3.845,"h":3.845,"l":3.835,"n":71,"o":3.835,"t":"2026-10-20T16:10:00Z","v":20825,"vw":3.840381},{"c":3.85,"h":3.85,"l":3.84,"n":35,"o":3.845,"t":"2026-10-20T16:15:00Z","v":3335,"vw":3.845371},{"c":3.86,"h":3.86,"l":3.84,"n":131,"o":3.845,"t":"2026-10-20T16:20:00Z","v":53091,"vw":3.850943},{"c":3.855,"h":3.865,"l":3.85,"n":163,"o":3.855,"t":"2026-10-20T16:25:00Z","v":33168,"vw":3.858163},{"c":3.865,"h":3.87,"l":3.855,"n":101,"o":3.855,"t":"2026-10-20T16:30:00Z","v":21148,"vw":3.862759},{"c":3.87,"h":3.87,"l":3.865,"n":50,"o":3.865,"t":"2026-10-20T16:35:00Z","v":3851,"vw":3.867656},{"c":3.875,"h":3.88,"l":3.86,"n":115,"o":3.87,"t":"2026-10-20T16:40:00Z","v":30526,"vw":3.867136},{"c":3.88,"h":3.885,"l":3.8701,"n":111,"o":3.875,"t":"2026-10-20T16:45:00Z","v":56022,"vw":3.881042},{"c":3.885,"h":3.885,"l":3.88,"n":36,"o":3.885,"t":"2026-10-20T16:50:00Z","v":6587,"vw":3.883791},{"c":3.885,"h":3.9,"l":3.88,"n":144,"o":3.88,"t":"2026-10-20T16:55:00Z","v":47120,"vw":3.890941},{"c":3.8801,"h":3.8899,"l":3.88,"n":53,"o":3.885,"t":"2026-10-20T17:00:00Z","v":7876,"vw":3.8836},{"c":3.8796,"h":3.885,"l":3.87,"n":249,"o":3.88,"t":"2026-10-20T17:05:00Z","v":86360,"vw":3.878206},{"c":3.885,"h":3.885,"l":3.88,"n":69,"o":3.88,"t":"2026-10-20T17:10:00Z","v":22762,"vw":3.881807},{"c":3.88,"h":3.89,"l":3.88,"n":42,"o":3.885,"t":"2026-10-20T17:15:00Z","v":2854,"vw":3.885596},{"c":3.89,"h":3.89,"l":3.88,"n":93,"o":3.885,"t":"2026-10-20T17:20:00Z","v":8303,"vw":3.883545},{"c":3.885,"h":3.89,"l":3.885,"n":85,"o":3.89,"t":"2026-10-20T17:25:00Z","v":26505,"vw":3.886522},{"c":3.89,"h":3.89,"l":3.88,"n":56,"o":3.89,"t":"2026-10-20T17:30:00Z","v":3145,"vw":3.885394},{"c":3.9,"h":3.9,"l":3.8801,"n":133,"o":3.89,"t":"2026-10-20T17:35:00Z","v":101098,"vw":3.893901},{"c":3.905,"h":3.91,"l":3.8901,"n":84,"o":3.895,"t":"2026-10-20T17:40:00Z","v":41022,"vw":3.897752},{"c":3.9001,"h":3.905,"l":3.89,"n":294,"o":3.905,"t":"2026-10-20T17:45:00Z","v":107305,"vw":3.900382},{"c":3.8999,"h":3.9001,"l":3.8925,"n":128,"o":3.9,"t":"2026-10-20T17:50:00Z","v":57165,"vw":3.898345},{"c":3.9,"h":3.9,"l":3.8901,"n":53,"o":3.8999,"t":"2026-10-20T17:55:00Z","v":26757,"vw":3.894474},{"c":3.9101,"h":3.9199,"l":3.895,"n":207,"o":3.895,"t":"2026-10-20T18:00:00Z","v":60189,"vw":3.901179},{"c":3.93,"h":3.93,"l":3.915,"n":65,"o":3.915,"t":"2026-10-20T18:05:00Z","v":24332,"vw":3.923839},{"c":3.925,"h":3.93,"l":3.92,"n":134,"o":3.925,"t":"2026-10-20T18:10:00Z","v":21374,"vw":3.92256},{"c":3.915,"h":3.926,"l":3.91,"n":122,"o":3.925,"t":"2026-10-20T18:15:00Z","v":38930,"vw":3.920759},{"c":3.91,"h":3.915,"l":3.9,"n":346,"o":3.91,"t":"2026-10-20T18:20:00Z","v":117342,"vw":3.910023},{"c":3.9101,"h":3.9193,"l":3.905,"n":149,"o":3.915,"t":"2026-10-20T18:25:00Z","v":64670,"vw":3.911393},{"c":3.9101,"h":3.916,"l":3.905,"n":127,"o":3.91,"t":"2026-10-20T18:30:00Z","v":50807,"vw":3.911173},{"c":3.915,"h":3.915,"l":3.91,"n":32,"o":3.91,"t":"2026-10-20T18:35:00Z","v":10010,"vw":3.910814},{"c":3.93,"h":3.93,"l":3.915,"n":117,"o":3.915,"t":"2026-10-20T18:40:00Z","v":46673,"vw":3.919513},{"c":3.925,"h":3.93,"l":3.9201,"n":63,"o":3.925,"t":"2026-10-20T18:45:00Z","v":13644,"vw":3.92481},{"c":3.925,"h":3.93,"l":3.92,"n":83,"o":3.93,"t":"2026-10-20T18:50:00Z","v":8104,"vw":3.926165},{"c":3.9299,"h":3.935,"l":3.9201,"n":251,"o":3.93,"t":"2026-10-20T18:55:00Z","v":66265,"vw":3.928902},{"c":3.925,"h":3.94,"l":3.925,"n":208,"o":3.93,"t":"2026-10-20T19:00:00Z","v":73382,"vw":3.930961},{"c":3.935,"h":3.9399,"l":3.92,"n":112,"o":3.92,"t":"2026-10-20T19:05:00Z","v":54595,"vw":3.927098},{"c":3.9201,"h":3.935,"l":3.92,"n":102,"o":3.935,"t":"2026-10-20T19:10:00Z","v":23110,"vw":3.930281},{"c":3.92,"h":3.93,"l":3.92,"n":161,"o":3.92,"t":"2026-10-20T19:15:00Z","v":86261,"vw":3.92493},{"c":3.915,"h":3.93,"l":3.915,"n":160,"o":3.925,"t":"2026-10-20T19:20:00Z","v":44286,"vw":3.921819},{"c":3.94,"h":3.94,"l":3.915,"n":134,"o":3.915,"t":"2026-10-20T19:25:00Z","v":52461,"vw":3.926511},{"c":3.9341,"h":3.94,"l":3.93,"n":111,"o":3.931,"t":"2026-10-20T19:30:00Z","v":20786,"vw":3.933471},{"c":3.9401,"h":3.95,"l":3.93,"n":173,"o":3.935,"t":"2026-10-20T19:35:00Z","v":38815,"vw":3.940633},{"c":3.955,"h":3.96,"l":3.94,"n":305,"o":3.95,"t":"2026-10-20T19:40:00Z","v":127278,"vw":3.949397},{"c":3.97,"h":3.97,"l":3.955,"n":437,"o":3.955,"t":"2026-10-20T19:45:00Z","v":229267,"vw":3.960951},{"c":3.965,"h":3.97,"l":3.96,"n":207,"o":3.9601,"t":"2026-10-20T19:50:00Z","v":46169,"vw":3.966453},{"c":3.945,"h":3.97,"l":3.94,"n":1066,"o":3.965,"t":"2026-10-20T19:55:00Z","v":243849,"vw":3.956531},{"c":3.98,"h":3.98,"l":3.95,"n":14,"o":3.95,"t":"2026-10-20T20:00:00Z","v":204095,"vw":3.950016},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-20T20:10:00Z","v":500,"vw":3.94},{"c":3.91,"h":3.94,"l":3.91,"n":4,"o":3.94,"t":"2026-10-20T20:20:00Z","v":900,"vw":3.923051},{"c":3.89,"h":3.9,"l":3.89,"n":5,"o":3.9,"t":"2026-10-20T21:05:00Z","v":2538,"vw":3.897371},{"c":3.8619,"h":3.8619,"l":3.8619,"n":1,"o":3.8619,"t":"2026-10-20T21:35:00Z","v":100,"vw":3.8619},{"c":3.8619,"h":3.8619,"l":3.8619,"n":1,"o":3.8619,"t":"2026-10-20T21:45:00Z","v":198,"vw":3.8619},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-20T22:05:00Z","v":100,"vw":3.93},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-20T22:30:00Z","v":231,"vw":3.96},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-21T08:10:00Z","v":200,"vw":3.94},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-21T10:10:00Z","v":1886,"vw":3.95},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-21T11:00:00Z","v":1312,"vw":3.86},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-21T11:10:00Z","v":530,"vw":3.9},{"c":3.94,"h":3.94,"l":3.88,"n":9,"o":3.88,"t":"2026-10-21T11:15:00Z","v":3999,"vw":3.930124},{"c":3.93,"h":3.9729,"l":3.93,"n":2,"o":3.9729,"t":"2026-10-21T11:40:00Z","v":250,"vw":3.94716},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-21T11:55:00Z","v":600,"vw":3.92},{"c":3.91,"h":3.91,"l":3.9,"n":3,"o":3.9,"t":"2026-10-21T12:00:00Z","v":823,"vw":3.902102},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-21T12:40:00Z","v":1500,"vw":3.95},{"c":3.9007,"h":3.9007,"l":3.9007,"n":1,"o":3.9007,"t":"2026-10-21T12:45:00Z","v":2600,"vw":3.9007},{"c":3.9,"h":3.95,"l":3.9,"n":4,"o":3.95,"t":"2026-10-21T12:50:00Z","v":697,"vw":3.927037},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-21T13:05:00Z","v":125,"vw":3.9},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-21T13:10:00Z","v":200,"vw":3.92},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-21T13:15:00Z","v":100,"vw":3.93},{"c":3.87,"h":3.92,"l":3.87,"n":8,"o":3.91,"t":"2026-10-21T13:20:00Z","v":2484,"vw":3.89875},{"c":3.86,"h":3.89,"l":3.86,"n":5,"o":3.89,"t":"2026-10-21T13:25:00Z","v":505,"vw":3.876},{"c":3.86,"h":3.88,"l":3.85,"n":196,"o":3.87,"t":"2026-10-21T13:30:00Z","v":244616,"vw":3.859484},{"c":3.86,"h":3.88,"l":3.86,"n":102,"o":3.865,"t":"2026-10-21T13:35:00Z","v":21005,"vw":3.871766},{"c":3.82,"h":3.855,"l":3.82,"n":195,"o":3.855,"t":"2026-10-21T13:40:00Z","v":75511,"vw":3.831885},{"c":3.825,"h":3.825,"l":3.8,"n":122,"o":3.825,"t":"2026-10-21T13:45:00Z","v":33321,"vw":3.811892},{"c":3.83,"h":3.84,"l":3.82,"n":94,"o":3.825,"t":"2026-10-21T13:50:00Z","v":56398,"vw":3.833734},{"c":3.84,"h":3.85,"l":3.815,"n":93,"o":3.82,"t":"2026-10-21T13:55:00Z","v":19159,"vw":3.835338},{"c":3.885,"h":3.8999,"l":3.845,"n":138,"o":3.845,"t":"2026-10-21T14:00:00Z","v":44711,"vw":3.87191},{"c":3.91,"h":3.91,"l":3.89,"n":147,"o":3.89,"t":"2026-10-21T14:05:00Z","v":54739,"vw":3.893727},{"c":3.905,"h":3.915,"l":3.9,"n":170,"o":3.905,"t":"2026-10-21T14:10:00Z","v":31091,"vw":3.908305},{"c":3.95,"h":3.95,"l":3.905,"n":232,"o":3.905,"t":"2026-10-21T14:15:00Z","v":41690,"vw":3.929686},{"c":3.985,"h":3.985,"l":3.94,"n":243,"o":3.95,"t":"2026-10-21T14:20:00Z","v":69255,"vw":3.958259},{"c":3.965,"h":3.9854,"l":3.965,"n":147,"o":3.985,"t":"2026-10-21T14:25:00Z","v":35895,"vw":3.973302},{"c":3.96,"h":3.98,"l":3.96,"n":168,"o":3.965,"t":"2026-10-21T14:30:00Z","v":68125,"vw":3.968644},{"c":3.975,"h":3.985,"l":3.96,"n":112,"o":3.96,"t":"2026-10-21T14:35:00Z","v":39625,"vw":3.971699},{"c":3.97,"h":3.99,"l":3.965,"n":159,"o":3.975,"t":"2026-10-21T14:40:00Z","v":38435,"vw":3.979201},{"c":3.975,"h":3.975,"l":3.96,"n":110,"o":3.968,"t":"2026-10-21T14:45:00Z","v":27391,"vw":3.967527},{"c":3.965,"h":3.98,"l":3.9601,"n":155,"o":3.975,"t":"2026-10-21T14:50:00Z","v":20085,"vw":3.969653},{"c":3.9698,"h":3.975,"l":3.965,"n":176,"o":3.97,"t":"2026-10-21T14:55:00Z","v":37752,"vw":3.969441},{"c":3.96,"h":3.97,"l":3.9501,"n":157,"o":3.965,"t":"2026-10-21T15:00:00Z","v":18006,"vw":3.958506},{"c":3.958,"h":3.96,"l":3.9401,"n":157,"o":3.96,"t":"2026-10-21T15:05:00Z","v":41287,"vw":3.945647},{"c":3.96,"h":3.96,"l":3.95,"n":117,"o":3.9599,"t":"2026-10-21T15:10:00Z","v":35632,"vw":3.95482},{"c":3.955,"h":3.96,"l":3.95,"n":63,"o":3.955,"t":"2026-10-21T15:15:00Z","v":22083,"vw":3.953103},{"c":3.955,"h":3.955,"l":3.945,"n":137,"o":3.955,"t":"2026-10-21T15:20:00Z","v":29553,"vw":3.949564},{"c":3.92,"h":3.955,"l":3.915,"n":298,"o":3.955,"t":"2026-10-21T15:25:00Z","v":73603,"vw":3.93617},{"c":3.9299,"h":3.93,"l":3.91,"n":106,"o":3.925,"t":"2026-10-21T15:30:00Z","v":35696,"vw":3.924103},{"c":3.9299,"h":3.93,"l":3.9201,"n":78,"o":3.9293,"t":"2026-10-21T15:35:00Z","v":15718,"vw":3.926484},{"c":3.94,"h":3.955,"l":3.93,"n":194,"o":3.93,"t":"2026-10-21T15:40:00Z","v":59621,"vw":3.944257},{"c":3.945,"h":3.95,"l":3.94,"n":46,"o":3.945,"t":"2026-10-21T15:45:00Z","v":44278,"vw":3.940971},{"c":3.94,"h":3.945,"l":3.9301,"n":150,"o":3.94,"t":"2026-10-21T15:50:00Z","v":36822,"vw":3.941739},{"c":3.95,"h":3.95,"l":3.94,"n":195,"o":3.945,"t":"2026-10-21T15:55:00Z","v":24389,"vw":3.944016},{"c":3.945,"h":3.955,"l":3.94,"n":117,"o":3.95,"t":"2026-10-21T16:00:00Z","v":29706,"vw":3.94558},{"c":3.95,"h":3.95,"l":3.94,"n":76,"o":3.945,"t":"2026-10-21T16:05:00Z","v":6856,"vw":3.94727},{"c":3.965,"h":3.97,"l":3.95,"n":117,"o":3.95,"t":"2026-10-21T16:10:00Z","v":30728,"vw":3.960063},{"c":3.965,"h":3.9695,"l":3.96,"n":90,"o":3.96,"t":"2026-10-21T16:15:00Z","v":32893,"vw":3.963674},{"c":3.96,"h":3.965,"l":3.955,"n":111,"o":3.965,"t":"2026-10-21T16:20:00Z","v":38167,"vw":3.961034},{"c":3.965,"h":3.97,"l":3.96,"n":55,"o":3.9664,"t":"2026-10-21T16:25:00Z","v":28285,"vw":3.963993},{"c":3.96,"h":3.965,"l":3.96,"n":14,"o":3.965,"t":"2026-10-21T16:30:00Z","v":2712,"vw":3.964646},{"c":3.91,"h":3.965,"l":3.9,"n":295,"o":3.96,"t":"2026-10-21T16:35:00Z","v":73709,"vw":3.944833},{"c":3.93,"h":3.9439,"l":3.91,"n":241,"o":3.915,"t":"2026-10-21T16:40:00Z","v":50935,"vw":3.930285},{"c":3.935,"h":3.945,"l":3.93,"n":185,"o":3.93,"t":"2026-10-21T16:45:00Z","v":62032,"vw":3.937667},{"c":3.94,"h":3.945,"l":3.935,"n":56,"o":3.935,"t":"2026-10-21T16:50:00Z","v":12342,"vw":3.939624},{"c":3.945,"h":3.945,"l":3.935,"n":97,"o":3.945,"t":"2026-10-21T16:55:00Z","v":19971,"vw":3.940338},{"c":3.9399,"h":3.94,"l":3.935,"n":78,"o":3.94,"t":"2026-10-21T17:00:00Z","v":16565,"vw":3.939612},{"c":3.925,"h":3.94,"l":3.92,"n":115,"o":3.94,"t":"2026-10-21T17:05:00Z","v":26918,"vw":3.93309},{"c":3.9324,"h":3.9324,"l":3.92,"n":119,"o":3.925,"t":"2026-10-21T17:10:00Z","v":45118,"vw":3.925249},{"c":3.935,"h":3.94,"l":3.935,"n":17,"o":3.94,"t":"2026-10-21T17:15:00Z","v":889,"vw":3.939243},{"c":3.94,"h":3.94,"l":3.935,"n":119,"o":3.935,"t":"2026-10-21T17:20:00Z","v":21551,"vw":3.938268},{"c":3.95,"h":3.95,"l":3.945,"n":58,"o":3.945,"t":"2026-10-21T17:25:00Z","v":3822,"vw":3.946745},{"c":3.945,"h":3.95,"l":3.94,"n":79,"o":3.945,"t":"2026-10-21T17:30:00Z","v":11724,"vw":3.945613},{"c":3.945,"h":3.955,"l":3.945,"n":142,"o":3.95,"t":"2026-10-21T17:35:00Z","v":23263,"vw":3.950393},{"c":3.945,"h":3.95,"l":3.94,"n":54,"o":3.945,"t":"2026-10-21T17:40:00Z","v":11389,"vw":3.943292},{"c":3.93,"h":3.945,"l":3.92,"n":129,"o":3.94,"t":"2026-10-21T17:45:00Z","v":31700,"vw":3.934634},{"c":3.9301,"h":3.935,"l":3.92,"n":119,"o":3.92,"t":"2026-10-21T17:50:00Z","v":30826,"vw":3.927844},{"c":3.9499,"h":3.95,"l":3.9301,"n":190,"o":3.935,"t":"2026-10-21T17:55:00Z","v":60003,"vw":3.939443},{"c":3.945,"h":3.945,"l":3.94,"n":19,"o":3.94,"t":"2026-10-21T18:00:00Z","v":12650,"vw":3.944171},{"c":3.945,"h":3.95,"l":3.9401,"n":42,"o":3.95,"t":"2026-10-21T18:05:00Z","v":8787,"vw":3.948065},{"c":3.9599,"h":3.9599,"l":3.9498,"n":152,"o":3.95,"t":"2026-10-21T18:10:00Z","v":54513,"vw":3.952963},{"c":3.9499,"h":3.955,"l":3.945,"n":111,"o":3.95,"t":"2026-10-21T18:15:00Z","v":33093,"vw":3.949246},{"c":3.945,"h":3.955,"l":3.945,"n":153,"o":3.95,"t":"2026-10-21T18:20:00Z","v":59537,"vw":3.950751},{"c":3.9401,"h":3.96,"l":3.9401,"n":137,"o":3.9499,"t":"2026-10-21T18:25:00Z","v":55886,"vw":3.94853},{"c":3.955,"h":3.96,"l":3.945,"n":107,"o":3.945,"t":"2026-10-21T18:30:00Z","v":49111,"vw":3.950276},{"c":3.95,"h":3.955,"l":3.95,"n":19,"o":3.955,"t":"2026-10-21T18:35:00Z","v":1827,"vw":3.95388},{"c":3.95,"h":3.955,"l":3.945,"n":125,"o":3.955,"t":"2026-10-21T18:40:00Z","v":30555,"vw":3.95008},{"c":3.97,"h":3.97,"l":3.95,"n":161,"o":3.9502,"t":"2026-10-21T18:45:00Z","v":73846,"vw":3.961559},{"c":3.98,"h":3.9899,"l":3.965,"n":190,"o":3.97,"t":"2026-10-21T18:50:00Z","v":75289,"vw":3.974646},{"c":3.985,"h":3.99,"l":3.975,"n":177,"o":3.975,"t":"2026-10-21T18:55:00Z","v":73031,"vw":3.982079},{"c":4,"h":4.005,"l":3.98,"n":275,"o":3.99,"t":"2026-10-21T19:00:00Z","v":141938,"vw":3.993328},{"c":4.025,"h":4.025,"l":4,"n":137,"o":4.0032,"t":"2026-10-21T19:05:00Z","v":73431,"vw":4.011877},{"c":4.02,"h":4.03,"l":4.005,"n":177,"o":4.025,"t":"2026-10-21T19:10:00Z","v":74783,"vw":4.015698},{"c":3.985,"h":4.015,"l":3.985,"n":159,"o":4.01,"t":"2026-10-21T19:15:00Z","v":78871,"vw":4.004173},{"c":3.985,"h":3.995,"l":3.985,"n":94,"o":3.985,"t":"2026-10-21T19:20:00Z","v":40812,"vw":3.989465},{"c":3.965,"h":3.985,"l":3.965,"n":167,"o":3.98,"t":"2026-10-21T19:25:00Z","v":47920,"vw":3.970068},{"c":3.95,"h":3.965,"l":3.94,"n":205,"o":3.965,"t":"2026-10-21T19:30:00Z","v":52835,"vw":3.953921},{"c":3.97,"h":3.975,"l":3.955,"n":172,"o":3.955,"t":"2026-10-21T19:35:00Z","v":33546,"vw":3.964299},{"c":3.9739,"h":3.975,"l":3.965,"n":163,"o":3.975,"t":"2026-10-21T19:40:00Z","v":71816,"vw":3.971057},{"c":3.965,"h":3.975,"l":3.965,"n":142,"o":3.975,"t":"2026-10-21T19:45:00Z","v":48293,"vw":3.968563},{"c":3.97,"h":3.97,"l":3.96,"n":147,"o":3.965,"t":"2026-10-21T19:50:00Z","v":43556,"vw":3.966101},{"c":3.99,"h":3.99,"l":3.96,"n":820,"o":3.965,"t":"2026-10-21T19:55:00Z","v":227863,"vw":3.972391},{"c":3.98,"h":4,"l":3.98,"n":20,"o":3.99,"t":"2026-10-21T20:00:00Z","v":210356,"vw":3.980035},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-21T20:05:00Z","v":151,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-21T21:15:00Z","v":131,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-21T22:25:00Z","v":238,"vw":3.98},{"c":3.9599,"h":3.9984,"l":3.9599,"n":35,"o":3.9984,"t":"2026-10-21T22:50:00Z","v":2100,"vw":3.967936},{"c":3.9791,"h":3.9791,"l":3.9791,"n":1,"o":3.9791,"t":"2026-10-21T23:00:00Z","v":162,"vw":3.9791},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-22T08:00:00Z","v":402,"vw":4.02},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-22T08:15:00Z","v":200,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-22T08:30:00Z","v":257,"vw":4.05},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-22T08:40:00Z","v":300,"vw":4.07},{"c":4.04,"h":4.04,"l":4.035,"n":7,"o":4.04,"t":"2026-10-22T09:35:00Z","v":2647,"vw":4.039505},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-22T10:00:00Z","v":100,"vw":4.08},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-22T10:05:00Z","v":2604,"vw":4.04},{"c":4.0576,"h":4.0576,"l":4.0576,"n":1,"o":4.0576,"t":"2026-10-22T10:50:00Z","v":100,"vw":4.0576},{"c":4.03,"h":4.06,"l":4.03,"n":8,"o":4.03,"t":"2026-10-22T11:00:00Z","v":1101,"vw":4.034082},{"c":4.0294,"h":4.0294,"l":4.0294,"n":1,"o":4.0294,"t":"2026-10-22T11:10:00Z","v":200,"vw":4.0294},{"c":4.04,"h":4.04,"l":4.02,"n":4,"o":4.0294,"t":"2026-10-22T11:15:00Z","v":1112,"vw":4.02571},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-22T11:30:00Z","v":1965,"vw":4.04},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-22T11:40:00Z","v":500,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-22T12:05:00Z","v":175,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-22T12:10:00Z","v":211,"vw":4.04},{"c":4.0466,"h":4.0466,"l":4.04,"n":20,"o":4.04,"t":"2026-10-22T12:20:00Z","v":889,"vw":4.042457},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-22T12:30:00Z","v":5000,"vw":4.05},{"c":4.0246,"h":4.0246,"l":4.0246,"n":1,"o":4.0246,"t":"2026-10-22T12:45:00Z","v":200,"vw":4.0246},{"c":4.0463,"h":4.0463,"l":4.0463,"n":1,"o":4.0463,"t":"2026-10-22T12:50:00Z","v":250,"vw":4.0463},{"c":4.0466,"h":4.0466,"l":4.0466,"n":1,"o":4.0466,"t":"2026-10-22T13:00:00Z","v":100,"vw":4.0466},{"c":4.05,"h":4.05,"l":4.04,"n":10,"o":4.04,"t":"2026-10-22T13:10:00Z","v":1057,"vw":4.046403},{"c":4.0555,"h":4.0555,"l":4.0555,"n":1,"o":4.0555,"t":"2026-10-22T13:15:00Z","v":728,"vw":4.0555},{"c":4.08,"h":4.08,"l":4.0112,"n":367,"o":4.05,"t":"2026-10-22T13:30:00Z","v":183433,"vw":4.039566},{"c":4.035,"h":4.09,"l":4.0301,"n":167,"o":4.075,"t":"2026-10-22T13:35:00Z","v":55909,"vw":4.068677},{"c":4.04,"h":4.05,"l":4.01,"n":144,"o":4.035,"t":"2026-10-22T13:40:00Z","v":41494,"vw":4.034318},{"c":3.99,"h":4.0399,"l":3.985,"n":160,"o":4.03,"t":"2026-10-22T13:45:00Z","v":73097,"vw":4.010036},{"c":3.955,"h":3.99,"l":3.95,"n":90,"o":3.985,"t":"2026-10-22T13:50:00Z","v":15321,"vw":3.979279},{"c":3.955,"h":3.96,"l":3.94,"n":127,"o":3.95,"t":"2026-10-22T13:55:00Z","v":146903,"vw":3.947881},{"c":3.935,"h":3.9578,"l":3.93,"n":196,"o":3.955,"t":"2026-10-22T14:00:00Z","v":42896,"vw":3.947087},{"c":3.895,"h":3.935,"l":3.8913,"n":173,"o":3.93,"t":"2026-10-22T14:05:00Z","v":50417,"vw":3.915422},{"c":3.905,"h":3.905,"l":3.89,"n":252,"o":3.89,"t":"2026-10-22T14:10:00Z","v":38633,"vw":3.899783},{"c":3.92,"h":3.94,"l":3.895,"n":178,"o":3.9,"t":"2026-10-22T14:15:00Z","v":40011,"vw":3.926101},{"c":3.895,"h":3.925,"l":3.89,"n":131,"o":3.925,"t":"2026-10-22T14:20:00Z","v":51409,"vw":3.905202},{"c":3.88,"h":3.89,"l":3.87,"n":145,"o":3.89,"t":"2026-10-22T14:25:00Z","v":37606,"vw":3.876098},{"c":3.865,"h":3.87,"l":3.84,"n":190,"o":3.87,"t":"2026-10-22T14:30:00Z","v":51976,"vw":3.859626},{"c":3.86,"h":3.8798,"l":3.85,"n":158,"o":3.865,"t":"2026-10-22T14:35:00Z","v":39656,"vw":3.861008},{"c":3.87,"h":3.875,"l":3.865,"n":103,"o":3.865,"t":"2026-10-22T14:40:00Z","v":15981,"vw":3.870882},{"c":3.865,"h":3.87,"l":3.85,"n":119,"o":3.865,"t":"2026-10-22T14:45:00Z","v":52239,"vw":3.860539},{"c":3.8301,"h":3.875,"l":3.83,"n":187,"o":3.8699,"t":"2026-10-22T14:50:00Z","v":97499,"vw":3.85734},{"c":3.835,"h":3.8399,"l":3.82,"n":140,"o":3.835,"t":"2026-10-22T14:55:00Z","v":68580,"vw":3.829834},{"c":3.855,"h":3.86,"l":3.8299,"n":131,"o":3.83,"t":"2026-10-22T15:00:00Z","v":58812,"vw":3.844582},{"c":3.84,"h":3.865,"l":3.84,"n":97,"o":3.855,"t":"2026-10-22T15:05:00Z","v":35540,"vw":3.851737},{"c":3.815,"h":3.8401,"l":3.8101,"n":196,"o":3.8401,"t":"2026-10-22T15:10:00Z","v":77547,"vw":3.821306},{"c":3.815,"h":3.82,"l":3.7901,"n":211,"o":3.815,"t":"2026-10-22T15:15:00Z","v":92287,"vw":3.808062},{"c":3.8,"h":3.82,"l":3.795,"n":160,"o":3.815,"t":"2026-10-22T15:20:00Z","v":74875,"vw":3.810172},{"c":3.795,"h":3.81,"l":3.78,"n":116,"o":3.8001,"t":"2026-10-22T15:25:00Z","v":35520,"vw":3.794051},{"c":3.775,"h":3.795,"l":3.77,"n":111,"o":3.7901,"t":"2026-10-22T15:30:00Z","v":39481,"vw":3.777994},{"c":3.77,"h":3.78,"l":3.76,"n":182,"o":3.77,"t":"2026-10-22T15:35:00Z","v":80385,"vw":3.772753},{"c":3.7886,"h":3.7892,"l":3.75,"n":279,"o":3.76,"t":"2026-10-22T15:40:00Z","v":77133,"vw":3.772449},{"c":3.795,"h":3.795,"l":3.782,"n":70,"o":3.7899,"t":"2026-10-22T15:45:00Z","v":29592,"vw":3.788679},{"c":3.815,"h":3.8199,"l":3.79,"n":151,"o":3.795,"t":"2026-10-22T15:50:00Z","v":64610,"vw":3.805726},{"c":3.815,"h":3.8299,"l":3.8101,"n":146,"o":3.815,"t":"2026-10-22T15:55:00Z","v":83237,"vw":3.821241},{"c":3.8402,"h":3.85,"l":3.82,"n":179,"o":3.82,"t":"2026-10-22T16:00:00Z","v":118953,"vw":3.837464},{"c":3.855,"h":3.86,"l":3.835,"n":155,"o":3.84,"t":"2026-10-22T16:05:00Z","v":111328,"vw":3.848529},{"c":3.875,"h":3.875,"l":3.845,"n":162,"o":3.85,"t":"2026-10-22T16:10:00Z","v":58551,"vw":3.858511},{"c":3.87,"h":3.875,"l":3.865,"n":179,"o":3.875,"t":"2026-10-22T16:15:00Z","v":80099,"vw":3.871174},{"c":3.875,"h":3.8899,"l":3.86,"n":215,"o":3.87,"t":"2026-10-22T16:20:00Z","v":127119,"vw":3.874558},{"c":3.8799,"h":3.89,"l":3.87,"n":103,"o":3.87,"t":"2026-10-22T16:25:00Z","v":53574,"vw":3.87503},{"c":3.875,"h":3.89,"l":3.87,"n":146,"o":3.875,"t":"2026-10-22T16:30:00Z","v":58355,"vw":3.87944},{"c":3.88,"h":3.8801,"l":3.875,"n":106,"o":3.875,"t":"2026-10-22T16:35:00Z","v":37595,"vw":3.879711},{"c":3.895,"h":3.895,"l":3.885,"n":108,"o":3.885,"t":"2026-10-22T16:40:00Z","v":62641,"vw":3.889229},{"c":3.91,"h":3.91,"l":3.895,"n":134,"o":3.895,"t":"2026-10-22T16:45:00Z","v":44493,"vw":3.900255},{"c":3.9001,"h":3.915,"l":3.895,"n":174,"o":3.9,"t":"2026-10-22T16:50:00Z","v":119642,"vw":3.902039},{"c":3.9201,"h":3.925,"l":3.905,"n":131,"o":3.905,"t":"2026-10-22T16:55:00Z","v":81728,"vw":3.91751},{"c":3.895,"h":3.9299,"l":3.895,"n":278,"o":3.92,"t":"2026-10-22T17:00:00Z","v":115309,"vw":3.912187},{"c":3.9,"h":3.9099,"l":3.895,"n":109,"o":3.895,"t":"2026-10-22T17:05:00Z","v":25091,"vw":3.90102},{"c":3.895,"h":3.8999,"l":3.89,"n":46,"o":3.89,"t":"2026-10-22T17:10:00Z","v":11582,"vw":3.892724},{"c":3.89,"h":3.8999,"l":3.885,"n":164,"o":3.895,"t":"2026-10-22T17:15:00Z","v":72980,"vw":3.890091},{"c":3.885,"h":3.896,"l":3.88,"n":189,"o":3.88,"t":"2026-10-22T17:20:00Z","v":81974,"vw":3.891035},{"c":3.9001,"h":3.9099,"l":3.885,"n":136,"o":3.885,"t":"2026-10-22T17:25:00Z","v":43419,"vw":3.898684},{"c":3.905,"h":3.91,"l":3.895,"n":106,"o":3.9,"t":"2026-10-22T17:30:00Z","v":33000,"vw":3.90583},{"c":3.905,"h":3.915,"l":3.905,"n":94,"o":3.905,"t":"2026-10-22T17:35:00Z","v":28404,"vw":3.906847},{"c":3.91,"h":3.91,"l":3.905,"n":88,"o":3.905,"t":"2026-10-22T17:40:00Z","v":18888,"vw":3.90956},{"c":3.92,"h":3.92,"l":3.905,"n":89,"o":3.905,"t":"2026-10-22T17:45:00Z","v":21682,"vw":3.914327},{"c":3.925,"h":3.9255,"l":3.9248,"n":29,"o":3.925,"t":"2026-10-22T17:50:00Z","v":6813,"vw":3.924924},{"c":3.93,"h":3.935,"l":3.925,"n":172,"o":3.925,"t":"2026-10-22T17:55:00Z","v":44959,"vw":3.930618},{"c":3.915,"h":3.93,"l":3.905,"n":122,"o":3.925,"t":"2026-10-22T18:00:00Z","v":44589,"vw":3.913659},{"c":3.925,"h":3.9284,"l":3.91,"n":74,"o":3.915,"t":"2026-10-22T18:05:00Z","v":27704,"vw":3.922625}],"history":[{"c":2.1,"h":2.15,"l":2.07,"n":4231,"o":2.12,"t":"2024-10-21T04:00:00Z","v":1173348,"vw":2.102571},{"c":2.11,"h":2.128,"l":2.08,"n":5507,"o":2.12,"t":"2024-10-22T04:00:00Z","v":1150923,"vw":2.105357},{"c":2.09,"h":2.12,"l":2.06,"n":4046,"o":2.1,"t":"2024-10-23T04:00:00Z","v":1034489,"vw":2.086976},{"c":2.12,"h":2.13,"l":2.08,"n":3813,"o":2.09,"t":"2024-10-24T04:00:00Z","v":862140,"vw":2.102858},{"c":2.15,"h":2.19,"l":2.13,"n":3392,"o":2.14,"t":"2024-10-25T04:00:00Z","v":820960,"vw":2.151847},{"c":2.06,"h":2.1,"l":2.04,"n":5129,"o":2.05,"t":"2024-10-28T04:00:00Z","v":1619661,"vw":2.059851},{"c":2.14,"h":2.145,"l":2.06,"n":5972,"o":2.06,"t":"2024-10-29T04:00:00Z","v":2297699,"vw":2.108923},{"c":2.16,"h":2.19,"l":2.13,"n":4038,"o":2.17,"t":"2024-10-30T04:00:00Z","v":1335238,"vw":2.161826},{"c":2.13,"h":2.22,"l":2.1,"n":5852,"o":2.18,"t":"2024-10-31T04:00:00Z","v":1087540,"vw":2.140821},{"c":2.09,"h":2.17,"l":2.075,"n":4803,"o":2.16,"t":"2024-11-01T04:00:00Z","v":1173323,"vw":2.104313},{"c":2.14,"h":2.2,"l":2.105,"n":6185,"o":2.11,"t":"2024-11-04T05:00:00Z","v":1243268,"vw":2.152988},{"c":2.25,"h":2.25,"l":2.135,"n":7090,"o":2.14,"t":"2024-11-05T05:00:00Z","v":1606869,"vw":2.217319},{"c":2.42,"h":2.44,"l":2.3,"n":10529,"o":2.33,"t":"2024-11-06T05:00:00Z","v":3069777,"vw":2.384302},{"c":2.46,"h":2.47,"l":2.33,"n":10150,"o":2.35,"t":"2024-11-07T05:00:00Z","v":2806295,"vw":2.417949},{"c":2.15,"h":2.49,"l":2.14,"n":8482,"o":2.455,"t":"2024-11-08T05:00:00Z","v":2740401,"vw":2.235962},{"c":2.08,"h":2.17,"l":2.05,"n":7331,"o":2.17,"t":"2024-11-11T05:00:00Z","v":2199229,"vw":2.07851},{"c":2.05,"h":2.17,"l":2.02,"n":9463,"o":2.08,"t":"2024-11-12T05:00:00Z","v":3132985,"vw":2.080029},{"c":2.05,"h":2.11,"l":2.02,"n":5483,"o":2.06,"t":"2024-11-13T05:00:00Z","v":1568045,"vw":2.060351},{"c":2.04,"h":2.11,"l":2.035,"n":3982,"o":2.06,"t":"2024-11-14T05:00:00Z","v":1291592,"vw":2.049578},{"c":2,"h":2.06,"l":2,"n":4247,"o":2.06,"t":"2024-11-15T05:00:00Z","v":1634483,"vw":2.012923},{"c":2.01,"h":2.05,"l":2.01,"n":6597,"o":2.03,"t":"2024-11-18T05:00:00Z","v":1554165,"vw":2.030424},{"c":1.98,"h":2.05,"l":1.96,"n":6351,"o":2.01,"t":"2024-11-19T05:00:00Z","v":2017364,"vw":1.998577},{"c":2.01,"h":2.02,"l":1.99,"n":3405,"o":2,"t":"2024-11-20T05:00:00Z","v":825871,"vw":2.007382},{"c":1.98,"h":2.05,"l":1.97,"n":5212,"o":2.05,"t":"2024-11-21T05:00:00Z","v":3230102,"vw":1.997896},{"c":1.97,"h":2,"l":1.95,"n":4234,"o":2,"t":"2024-11-22T05:00:00Z","v":1467385,"vw":1.977319},{"c":1.98,"h":2.01,"l":1.9,"n":7581,"o":1.98,"t":"2024-11-25T05:00:00Z","v":3773937,"vw":1.953483},{"c":1.91,"h":1.99,"l":1.9,"n":6830,"o":1.99,"t":"2024-11-26T05:00:00Z","v":2117856,"vw":1.922266},{"c":1.91,"h":1.96,"l":1.91,"n":4134,"o":1.92,"t":"2024-11-27T05:00:00Z","v":1029100,"vw":1.920823},{"c":1.94,"h":1.96,"l":1.91,"n":2832,"o":1.94,"t":"2024-11-29T05:00:00Z","v":853589,"vw":1.933508},{"c":1.91,"h":1.96,"l":1.89,"n":5667,"o":1.96,"t":"2024-12-02T05:00:00Z","v":2000075,"vw":1.910074},{"c":1.89,"h":1.92,"l":1.88,"n":4500,"o":1.9,"t":"2024-12-03T05:00:00Z","v":1492087,"vw":1.898722},{"c":1.82,"h":1.902,"l":1.81,"n":6435,"o":1.9,"t":"2024-12-04T05:00:00Z","v":2469116,"vw":1.838422},{"c":1.81,"h":1.85,"l":1.81,"n":4882,"o":1.81,"t":"2024-12-05T05:00:00Z","v":1199909,"vw":1.825004},{"c":1.75,"h":1.82,"l":1.7,"n":6744,"o":1.81,"t":"2024-12-06T05:00:00Z","v":2730551,"vw":1.741411},{"c":1.79,"h":1.84,"l":1.76,"n":4627,"o":1.76,"t":"2024-12-09T05:00:00Z","v":1627816,"vw":1.805267},{"c":1.8,"h":1.85,"l":1.76,"n":3818,"o":1.78,"t":"2024-12-10T05:00:00Z","v":1120479,"vw":1.806596},{"c":1.83,"h":1.83,"l":1.765,"n":3958,"o":1.83,"t":"2024-12-11T05:00:00Z","v":1960535,"vw":1.811087},{"c":1.76,"h":1.805,"l":1.75,"n":4904,"o":1.8,"t":"2024-12-12T05:00:00Z","v":2557628,"vw":1.764839},{"c":1.7,"h":1.77,"l":1.69,"n":4338,"o":1.77,"t":"2024-12-13T05:00:00Z","v":1861118,"vw":1.712391},{"c":1.57,"h":1.69,"l":1.53,"n":8062,"o":1.69,"t":"2024-12-16T05:00:00Z","v":4584968,"vw":1.577102},{"c":1.57,"h":1.6,"l":1.51,"n":7221,"o":1.56,"t":"2024-12-17T05:00:00Z","v":2270652,"vw":1.548512},{"c":1.47,"h":1.61,"l":1.47,"n":6448,"o":1.58,"t":"2024-12-18T05:00:00Z","v":3094858,"vw":1.527461},{"c":1.37,"h":1.521,"l":1.355,"n":6308,"o":1.52,"t":"2024-12-19T05:00:00Z","v":3373617,"vw":1.409963},{"c":1.44,"h":1.52,"l":1.33,"n":7342,"o":1.36,"t":"2024-12-20T05:00:00Z","v":4275131,"vw":1.436514},{"c":1.51,"h":1.55,"l":1.43,"n":5701,"o":1.45,"t":"2024-12-23T05:00:00Z","v":2065744,"vw":1.50177},{"c":1.53,"h":1.57,"l":1.46,"n":4411,"o":1.55,"t":"2024-12-24T05:00:00Z","v":2763426,"vw":1.52311},{"c":1.57,"h":1.57,"l":1.47,"n":3868,"o":1.52,"t":"2024-12-26T05:00:00Z","v":1527562,"vw":1.522797},{"c":1.61,"h":1.67,"l":1.57,"n":7002,"o":1.6,"t":"2024-12-27T05:00:00Z","v":2518443,"vw":1.609381},{"c":1.67,"h":1.71,"l":1.6,"n":8647,"o":1.64,"t":"2024-12-30T05:00:00Z","v":3642859,"vw":1.657923},{"c":1.66,"h":1.69,"l":1.63,"n":6959,"o":1.66,"t":"2024-12-31T05:00:00Z","v":2243698,"vw":1.658658},{"c":1.78,"h":1.83,"l":1.695,"n":7887,"o":1.7,"t":"2025-01-02T05:00:00Z","v":3486815,"vw":1.777324},{"c":1.76,"h":1.815,"l":1.73,"n":6080,"o":1.8,"t":"2025-01-03T05:00:00Z","v":1440881,"vw":1.758902},{"c":1.65,"h":1.79,"l":1.62,"n":8329,"o":1.78,"t":"2025-01-06T05:00:00Z","v":2574617,"vw":1.679496},{"c":1.63,"h":1.68,"l":1.58,"n":5475,"o":1.66,"t":"2025-01-07T05:00:00Z","v":2299761,"vw":1.625749},{"c":1.71,"h":1.72,"l":1.61,"n":5142,"o":1.63,"t":"2025-01-08T05:00:00Z","v":1926515,"vw":1.681091},{"c":1.71,"h":1.78,"l":1.71,"n":8172,"o":1.74,"t":"2025-01-10T05:00:00Z","v":2227756,"vw":1.733498},{"c":1.79,"h":1.84,"l":1.725,"n":9185,"o":1.75,"t":"2025-01-13T05:00:00Z","v":2784967,"vw":1.789529},{"c":1.83,"h":1.84,"l":1.72,"n":6204,"o":1.79,"t":"2025-01-14T05:00:00Z","v":3431276,"vw":1.801071},{"c":1.85,"h":1.87,"l":1.8,"n":7403,"o":1.83,"t":"2025-01-15T05:00:00Z","v":2452147,"vw":1.843214},{"c":1.89,"h":1.9,"l":1.82,"n":6363,"o":1.87,"t":"2025-01-16T05:00:00Z","v":2639666,"vw":1.861489},{"c":1.85,"h":1.89,"l":1.81,"n":6248,"o":1.89,"t":"2025-01-17T05:00:00Z","v":1999970,"vw":1.845848},{"c":1.82,"h":1.85,"l":1.7606,"n":5391,"o":1.84,"t":"2025-01-21T05:00:00Z","v":1707760,"vw":1.807212},{"c":1.73,"h":1.8,"l":1.73,"n":5098,"o":1.8,"t":"2025-01-22T05:00:00Z","v":1524640,"vw":1.756322},{"c":1.72,"h":1.77,"l":1.71,"n":3774,"o":1.73,"t":"2025-01-23T05:00:00Z","v":1078103,"vw":1.73485},{"c":1.73,"h":1.73,"l":1.67,"n":3988,"o":1.72,"t":"2025-01-24T05:00:00Z","v":1274363,"vw":1.701863},{"c":1.67,"h":1.75,"l":1.65,"n":4175,"o":1.69,"t":"2025-01-27T05:00:00Z","v":1156371,"vw":1.682103},{"c":1.63,"h":1.6874,"l":1.6,"n":3378,"o":1.68,"t":"2025-01-28T05:00:00Z","v":1175576,"vw":1.6276},{"c":1.64,"h":1.65,"l":1.6,"n":3072,"o":1.64,"t":"2025-01-29T05:00:00Z","v":1158749,"vw":1.630335},{"c":1.61,"h":1.655,"l":1.5906,"n":2865,"o":1.64,"t":"2025-01-30T05:00:00Z","v":964239,"vw":1.616005},{"c":1.56,"h":1.62,"l":1.56,"n":2716,"o":1.61,"t":"2025-01-31T05:00:00Z","v":865038,"vw":1.583731},{"c":1.55,"h":1.59,"l":1.52,"n":3208,"o":1.58,"t":"2025-02-03T05:00:00Z","v":1092966,"vw":1.542439},{"c":1.58,"h":1.59,"l":1.52,"n":3213,"o":1.52,"t":"2025-02-04T05:00:00Z","v":866833,"vw":1.569374},{"c":1.61,"h":1.62,"l":1.56,"n":3442,"o":1.6,"t":"2025-02-05T05:00:00Z","v":1014322,"vw":1.592314},{"c":1.56,"h":1.64,"l":1.56,"n":2954,"o":1.62,"t":"2025-02-06T05:00:00Z","v":607912,"vw":1.581235},{"c":1.55,"h":1.57,"l":1.52,"n":5308,"o":1.56,"t":"2025-02-07T05:00:00Z","v":1468794,"vw":1.554297},{"c":1.63,"h":1.65,"l":1.57,"n":4409,"o":1.57,"t":"2025-02-10T05:00:00Z","v":1502890,"vw":1.625638},{"c":1.65,"h":1.68,"l":1.6301,"n":2672,"o":1.65,"t":"2025-02-11T05:00:00Z","v":661541,"vw":1.659709},{"c":1.59,"h":1.655,"l":1.59,"n":2863,"o":1.63,"t":"2025-02-12T05:00:00Z","v":722149,"vw":1.615085},{"c":1.67,"h":1.67,"l":1.5949,"n":4716,"o":1.6,"t":"2025-02-13T05:00:00Z","v":948271,"vw":1.641402},{"c":1.75,"h":1.78,"l":1.67,"n":5046,"o":1.67,"t":"2025-02-14T05:00:00Z","v":1629678,"vw":1.749722},{"c":1.82,"h":1.83,"l":1.75,"n":4723,"o":1.77,"t":"2025-02-18T05:00:00Z","v":1082941,"vw":1.801481},{"c":1.84,"h":1.87,"l":1.8,"n":3086,"o":1.85,"t":"2025-02-19T05:00:00Z","v":884178,"vw":1.837022},{"c":1.86,"h":1.87,"l":1.82,"n":3769,"o":1.83,"t":"2025-02-20T05:00:00Z","v":1091109,"vw":1.849504},{"c":1.77,"h":1.87,"l":1.76,"n":4482,"o":1.87,"t":"2025-02-21T05:00:00Z","v":1283786,"vw":1.796606},{"c":1.76,"h":1.78,"l":1.72,"n":3684,"o":1.78,"t":"2025-02-24T05:00:00Z","v":618688,"vw":1.755807},{"c":1.69,"h":1.77,"l":1.67,"n":2472,"o":1.75,"t":"2025-02-25T05:00:00Z","v":729100,"vw":1.696026},{"c":1.65,"h":1.6907,"l":1.63,"n":2705,"o":1.69,"t":"2025-02-26T05:00:00Z","v":970878,"vw":1.657655},{"c":1.71,"h":1.76,"l":1.66,"n":3027,"o":1.67,"t":"2025-02-27T05:00:00Z","v":1005497,"vw":1.72066},{"c":1.67,"h":1.7,"l":1.625,"n":2889,"o":1.69,"t":"2025-02-28T05:00:00Z","v":720310,"vw":1.665505},{"c":1.53,"h":1.665,"l":1.53,"n":5497,"o":1.65,"t":"2025-03-03T05:00:00Z","v":1874943,"vw":1.568802},{"c":1.51,"h":1.62,"l":1.3,"n":11878,"o":1.62,"t":"2025-03-04T05:00:00Z","v":5388204,"vw":1.422168},{"c":1.49,"h":1.49,"l":1.4,"n":4715,"o":1.49,"t":"2025-03-05T05:00:00Z","v":1649679,"vw":1.441172},{"c":1.44,"h":1.49,"l":1.42,"n":4428,"o":1.48,"t":"2025-03-06T05:00:00Z","v":1439005,"vw":1.451593},{"c":1.47,"h":1.535,"l":1.46,"n":4360,"o":1.47,"t":"2025-03-07T05:00:00Z","v":1262270,"vw":1.492449},{"c":1.45,"h":1.51,"l":1.43,"n":3627,"o":1.49,"t":"2025-03-10T04:00:00Z","v":942401,"vw":1.451555},{"c":1.46,"h":1.495,"l":1.435,"n":3505,"o":1.48,"t":"2025-03-11T04:00:00Z","v":1393633,"vw":1.460023},{"c":1.5,"h":1.52,"l":1.465,"n":3533,"o":1.48,"t":"2025-03-12T04:00:00Z","v":901525,"vw":1.49325},{"c":1.45,"h":1.52,"l":1.445,"n":2999,"o":1.49,"t":"2025-03-13T04:00:00Z","v":781222,"vw":1.475188},{"c":1.56,"h":1.58,"l":1.455,"n":3413,"o":1.47,"t":"2025-03-14T04:00:00Z","v":989208,"vw":1.535364},{"c":1.59,"h":1.6,"l":1.535,"n":6052,"o":1.55,"t":"2025-03-17T04:00:00Z","v":1119532,"vw":1.576805},{"c":1.58,"h":1.62,"l":1.56,"n":4116,"o":1.6,"t":"2025-03-18T04:00:00Z","v":730667,"vw":1.582853},{"c":1.63,"h":1.63,"l":1.555,"n":4428,"o":1.56,"t":"2025-03-19T04:00:00Z","v":937256,"vw":1.609273},{"c":1.6,"h":1.63,"l":1.585,"n":3043,"o":1.6,"t":"2025-03-20T04:00:00Z","v":745292,"vw":1.604862},{"c":1.6,"h":1.63,"l":1.5764,"n":5648,"o":1.58,"t":"2025-03-21T04:00:00Z","v":3107522,"vw":1.602617},{"c":1.64,"h":1.67,"l":1.62,"n":2887,"o":1.62,"t":"2025-03-24T04:00:00Z","v":822082,"vw":1.646181},{"c":1.62,"h":1.67,"l":1.615,"n":2593,"o":1.65,"t":"2025-03-25T04:00:00Z","v":543894,"vw":1.63533},{"c":1.64,"h":1.68,"l":1.615,"n":3180,"o":1.64,"t":"2025-03-26T04:00:00Z","v":870956,"vw":1.641724},{"c":1.59,"h":1.63,"l":1.57,"n":4451,"o":1.63,"t":"2025-03-27T04:00:00Z","v":1096178,"vw":1.595144},{"c":1.58,"h":1.6,"l":1.57,"n":2930,"o":1.58,"t":"2025-03-28T04:00:00Z","v":469002,"vw":1.580013},{"c":1.55,"h":1.58,"l":1.531,"n":3752,"o":1.58,"t":"2025-03-31T04:00:00Z","v":1036828,"vw":1.557833},{"c":1.46,"h":1.54,"l":1.45,"n":4080,"o":1.54,"t":"2025-04-01T04:00:00Z","v":1361445,"vw":1.471538},{"c":1.46,"h":1.48,"l":1.42,"n":3496,"o":1.46,"t":"2025-04-02T04:00:00Z","v":943752,"vw":1.454412},{"c":1.31,"h":1.42,"l":1.31,"n":6583,"o":1.41,"t":"2025-04-03T04:00:00Z","v":2759464,"vw":1.355888},{"c":1.24,"h":1.29,"l":1.17,"n":7199,"o":1.25,"t":"2025-04-04T04:00:00Z","v":2598598,"vw":1.224415},{"c":1.24,"h":1.29,"l":1.19,"n":5391,"o":1.2,"t":"2025-04-07T04:00:00Z","v":1753306,"vw":1.226173},{"c":1.14,"h":1.31,"l":1.14,"n":7492,"o":1.31,"t":"2025-04-08T04:00:00Z","v":3109623,"vw":1.195571},{"c":1.23,"h":1.25,"l":1.09,"n":10968,"o":1.14,"t":"2025-04-09T04:00:00Z","v":4299590,"vw":1.150727},{"c":1.13,"h":1.22,"l":1.1,"n":4863,"o":1.22,"t":"2025-04-10T04:00:00Z","v":1571189,"vw":1.136495},{"c":1.17,"h":1.19,"l":1.12,"n":3754,"o":1.13,"t":"2025-04-11T04:00:00Z","v":1420372,"vw":1.157797},{"c":1.15,"h":1.23,"l":1.12,"n":6093,"o":1.19,"t":"2025-04-14T04:00:00Z","v":1868426,"vw":1.14217},{"c":1.12,"h":1.16,"l":1.12,"n":3131,"o":1.15,"t":"2025-04-15T04:00:00Z","v":765670,"vw":1.131185},{"c":1.11,"h":1.1799,"l":1.11,"n":3629,"o":1.12,"t":"2025-04-16T04:00:00Z","v":1525568,"vw":1.133782},{"c":1.18,"h":1.2,"l":1.115,"n":3624,"o":1.14,"t":"2025-04-17T04:00:00Z","v":1298454,"vw":1.155628},{"c":1.14,"h":1.19,"l":1.13,"n":3337,"o":1.19,"t":"2025-04-21T04:00:00Z","v":963450,"vw":1.152402},{"c":1.14,"h":1.19,"l":1.14,"n":3985,"o":1.15,"t":"2025-04-22T04:00:00Z","v":1059033,"vw":1.155131},{"c":1.15,"h":1.19,"l":1.13,"n":3896,"o":1.17,"t":"2025-04-23T04:00:00Z","v":1356555,"vw":1.154293},{"c":1.16,"h":1.17,"l":1.14,"n":2630,"o":1.14,"t":"2025-04-24T04:00:00Z","v":758556,"vw":1.156581},{"c":1.18,"h":1.18,"l":1.14,"n":2435,"o":1.16,"t":"2025-04-25T04:00:00Z","v":720400,"vw":1.161515},{"c":1.19,"h":1.2,"l":1.16,"n":3633,"o":1.16,"t":"2025-04-28T04:00:00Z","v":1028040,"vw":1.184197},{"c":1.19,"h":1.23,"l":1.18,"n":4361,"o":1.19,"t":"2025-04-29T04:00:00Z","v":1246200,"vw":1.20794},{"c":1.15,"h":1.18,"l":1.14,"n":4171,"o":1.17,"t":"2025-04-30T04:00:00Z","v":1253007,"vw":1.154987},{"c":1.16,"h":1.18,"l":1.14,"n":2929,"o":1.14,"t":"2025-05-01T04:00:00Z","v":886918,"vw":1.159769},{"c":1.19,"h":1.21,"l":1.155,"n":3012,"o":1.18,"t":"2025-05-02T04:00:00Z","v":792948,"vw":1.189614},{"c":1.15,"h":1.18,"l":1.15,"n":3011,"o":1.17,"t":"2025-05-05T04:00:00Z","v":917112,"vw":1.163515},{"c":1.16,"h":1.2,"l":1.15,"n":4126,"o":1.17,"t":"2025-05-06T04:00:00Z","v":1026358,"vw":1.166844},{"c":1.25,"h":1.27,"l":1.15,"n":7404,"o":1.16,"t":"2025-05-07T04:00:00Z","v":3046427,"vw":1.221694},{"c":1.35,"h":1.37,"l":1.27,"n":5096,"o":1.27,"t":"2025-05-08T04:00:00Z","v":1931928,"vw":1.335043},{"c":1.37,"h":1.41,"l":1.35,"n":4766,"o":1.38,"t":"2025-05-09T04:00:00Z","v":1790736,"vw":1.373744},{"c":1.48,"h":1.51,"l":1.41,"n":5770,"o":1.45,"t":"2025-05-12T04:00:00Z","v":2874603,"vw":1.459643},{"c":1.6,"h":1.6,"l":1.46,"n":5899,"o":1.48,"t":"2025-05-13T04:00:00Z","v":2013358,"vw":1.555406},{"c":1.56,"h":1.6,"l":1.54,"n":5929,"o":1.58,"t":"2025-05-14T04:00:00Z","v":1649248,"vw":1.566949},{"c":1.45,"h":1.52,"l":1.45,"n":4608,"o":1.51,"t":"2025-05-15T04:00:00Z","v":1603855,"vw":1.469139},{"c":1.46,"h":1.48,"l":1.42,"n":3373,"o":1.45,"t":"2025-05-16T04:00:00Z","v":958267,"vw":1.456931},{"c":1.45,"h":1.46,"l":1.41,"n":2400,"o":1.43,"t":"2025-05-19T04:00:00Z","v":750758,"vw":1.441767},{"c":1.45,"h":1.46,"l":1.42,"n":2555,"o":1.44,"t":"2025-05-20T04:00:00Z","v":644360,"vw":1.446167},{"c":1.4,"h":1.46,"l":1.39,"n":4101,"o":1.46,"t":"2025-05-21T04:00:00Z","v":1523541,"vw":1.413408},{"c":1.38,"h":1.39,"l":1.341,"n":3446,"o":1.38,"t":"2025-05-22T04:00:00Z","v":980682,"vw":1.363556},{"c":1.39,"h":1.39,"l":1.36,"n":5702,"o":1.36,"t":"2025-05-23T04:00:00Z","v":1280091,"vw":1.377239},{"c":1.45,"h":1.45,"l":1.37,"n":5476,"o":1.41,"t":"2025-05-27T04:00:00Z","v":1541590,"vw":1.416946},{"c":1.5,"h":1.5,"l":1.44,"n":4026,"o":1.48,"t":"2025-05-28T04:00:00Z","v":1146637,"vw":1.479955},{"c":1.51,"h":1.52,"l":1.48,"n":4275,"o":1.49,"t":"2025-05-29T04:00:00Z","v":1048584,"vw":1.502587},{"c":1.48,"h":1.5,"l":1.46,"n":3548,"o":1.49,"t":"2025-05-30T04:00:00Z","v":1052896,"vw":1.47846},{"c":1.57,"h":1.64,"l":1.5,"n":7284,"o":1.53,"t":"2025-06-02T04:00:00Z","v":2775680,"vw":1.585825},{"c":1.65,"h":1.67,"l":1.53,"n":5559,"o":1.58,"t":"2025-06-03T04:00:00Z","v":1758793,"vw":1.634143},{"c":1.6,"h":1.71,"l":1.58,"n":5245,"o":1.65,"t":"2025-06-04T04:00:00Z","v":1846825,"vw":1.637546},{"c":1.6,"h":1.64,"l":1.57,"n":3529,"o":1.62,"t":"2025-06-05T04:00:00Z","v":1050978,"vw":1.612706},{"c":1.68,"h":1.68,"l":1.6,"n":5084,"o":1.62,"t":"2025-06-06T04:00:00Z","v":1114676,"vw":1.661663},{"c":1.72,"h":1.73,"l":1.67,"n":4582,"o":1.67,"t":"2025-06-09T04:00:00Z","v":940042,"vw":1.711989},{"c":1.8,"h":1.84,"l":1.71,"n":5947,"o":1.74,"t":"2025-06-10T04:00:00Z","v":1966458,"vw":1.803958},{"c":1.87,"h":1.9,"l":1.8,"n":6738,"o":1.8,"t":"2025-06-11T04:00:00Z","v":2740369,"vw":1.869597},{"c":1.94,"h":1.95,"l":1.84,"n":5820,"o":1.86,"t":"2025-06-12T04:00:00Z","v":2086663,"vw":1.913083},{"c":2.15,"h":2.26,"l":2.05,"n":17913,"o":2.25,"t":"2025-06-13T04:00:00Z","v":7780315,"vw":2.128677},{"c":2.07,"h":2.26,"l":1.97,"n":16157,"o":2.255,"t":"2025-06-16T04:00:00Z","v":5808294,"vw":2.067741},{"c":2.23,"h":2.25,"l":2.11,"n":15929,"o":2.12,"t":"2025-06-17T04:00:00Z","v":6477644,"vw":2.199232},{"c":2.36,"h":2.4899,"l":2.27,"n":18726,"o":2.29,"t":"2025-06-18T04:00:00Z","v":8538647,"vw":2.35613},{"c":2.15,"h":2.38,"l":2.131,"n":13475,"o":2.36,"t":"2025-06-20T04:00:00Z","v":5958939,"vw":2.221245},{"c":2.05,"h":2.39,"l":1.991,"n":23489,"o":2.34,"t":"2025-06-23T04:00:00Z","v":9514550,"vw":2.159138},{"c":1.77,"h":1.97,"l":1.71,"n":12247,"o":1.83,"t":"2025-06-24T04:00:00Z","v":5979963,"vw":1.817222},{"c":1.65,"h":1.765,"l":1.65,"n":8312,"o":1.75,"t":"2025-06-25T04:00:00Z","v":3000108,"vw":1.692777},{"c":1.73,"h":1.74,"l":1.63,"n":7720,"o":1.64,"t":"2025-06-26T04:00:00Z","v":3145368,"vw":1.703297},{"c":1.73,"h":1.77,"l":1.69,"n":5674,"o":1.73,"t":"2025-06-27T04:00:00Z","v":4396026,"vw":1.735062},{"c":1.65,"h":1.72,"l":1.65,"n":5910,"o":1.72,"t":"2025-06-30T04:00:00Z","v":1732759,"vw":1.669348},{"c":1.69,"h":1.74,"l":1.62,"n":5531,"o":1.67,"t":"2025-07-01T04:00:00Z","v":2189297,"vw":1.678881},{"c":1.8,"h":1.82,"l":1.69,"n":7387,"o":1.71,"t":"2025-07-02T04:00:00Z","v":2400139,"vw":1.766977},{"c":1.77,"h":1.87,"l":1.735,"n":3917,"o":1.87,"t":"2025-07-03T04:00:00Z","v":1266655,"vw":1.780764},{"c":1.72,"h":1.77,"l":1.675,"n":7631,"o":1.74,"t":"2025-07-07T04:00:00Z","v":2164910,"vw":1.713919},{"c":1.85,"h":1.86,"l":1.72,"n":5196,"o":1.73,"t":"2025-07-08T04:00:00Z","v":2044899,"vw":1.811884},{"c":1.8,"h":1.85,"l":1.79,"n":4391,"o":1.83,"t":"2025-07-09T04:00:00Z","v":1468812,"vw":1.814557},{"c":1.78,"h":1.8255,"l":1.75,"n":3835,"o":1.77,"t":"2025-07-10T04:00:00Z","v":1583607,"vw":1.787236},{"c":1.81,"h":1.815,"l":1.751,"n":2744,"o":1.77,"t":"2025-07-11T04:00:00Z","v":960502,"vw":1.794435},{"c":1.81,"h":1.82,"l":1.76,"n":4991,"o":1.8,"t":"2025-07-14T04:00:00Z","v":1201791,"vw":1.788696},{"c":1.71,"h":1.81,"l":1.71,"n":4218,"o":1.79,"t":"2025-07-15T04:00:00Z","v":1252409,"vw":1.753169},{"c":1.68,"h":1.71,"l":1.62,"n":5037,"o":1.67,"t":"2025-07-16T04:00:00Z","v":1518286,"vw":1.680705},{"c":1.7,"h":1.71,"l":1.66,"n":5989,"o":1.67,"t":"2025-07-17T04:00:00Z","v":1108048,"vw":1.688941},{"c":1.7,"h":1.735,"l":1.665,"n":4725,"o":1.72,"t":"2025-07-18T04:00:00Z","v":1328709,"vw":1.696519},{"c":1.65,"h":1.7189,"l":1.64,"n":4466,"o":1.71,"t":"2025-07-21T04:00:00Z","v":2012055,"vw":1.658117},{"c":1.71,"h":1.72,"l":1.65,"n":5006,"o":1.66,"t":"2025-07-22T04:00:00Z","v":1170368,"vw":1.695628},{"c":1.76,"h":1.78,"l":1.7,"n":9169,"o":1.71,"t":"2025-07-23T04:00:00Z","v":2190040,"vw":1.745032},{"c":1.76,"h":1.78,"l":1.7248,"n":6570,"o":1.75,"t":"2025-07-24T04:00:00Z","v":1549465,"vw":1.753441},{"c":1.74,"h":1.76,"l":1.73,"n":2882,"o":1.75,"t":"2025-07-25T04:00:00Z","v":976005,"vw":1.74892},{"c":1.83,"h":1.88,"l":1.7699,"n":7148,"o":1.77,"t":"2025-07-28T04:00:00Z","v":2079428,"vw":1.829577},{"c":1.87,"h":1.88,"l":1.8,"n":6932,"o":1.84,"t":"2025-07-29T04:00:00Z","v":1824193,"vw":1.85009},{"c":1.81,"h":1.88,"l":1.7923,"n":5288,"o":1.85,"t":"2025-07-30T04:00:00Z","v":1738682,"vw":1.830214},{"c":1.77,"h":1.825,"l":1.74,"n":4388,"o":1.79,"t":"2025-07-31T04:00:00Z","v":1294374,"vw":1.782018},{"c":1.7,"h":1.77,"l":1.69,"n":5601,"o":1.76,"t":"2025-08-01T04:00:00Z","v":1770484,"vw":1.724011},{"c":1.73,"h":1.75,"l":1.67,"n":5607,"o":1.7,"t":"2025-08-04T04:00:00Z","v":1300403,"vw":1.712272},{"c":1.73,"h":1.735,"l":1.65,"n":5149,"o":1.68,"t":"2025-08-05T04:00:00Z","v":1388622,"vw":1.697488},{"c":1.8,"h":1.84,"l":1.735,"n":6029,"o":1.75,"t":"2025-08-06T04:00:00Z","v":1870679,"vw":1.777144},{"c":1.72,"h":1.84,"l":1.71,"n":4860,"o":1.8,"t":"2025-08-07T04:00:00Z","v":1207614,"vw":1.760853},{"c":1.73,"h":1.78,"l":1.7,"n":4347,"o":1.72,"t":"2025-08-08T04:00:00Z","v":1343984,"vw":1.726473},{"c":1.72,"h":1.76,"l":1.695,"n":4167,"o":1.73,"t":"2025-08-11T04:00:00Z","v":791846,"vw":1.719384},{"c":1.75,"h":1.79,"l":1.71,"n":3775,"o":1.71,"t":"2025-08-12T04:00:00Z","v":1005305,"vw":1.752544},{"c":1.75,"h":1.76,"l":1.71,"n":4135,"o":1.72,"t":"2025-08-13T04:00:00Z","v":1252930,"vw":1.733285},{"c":1.75,"h":1.76,"l":1.72,"n":3513,"o":1.74,"t":"2025-08-14T04:00:00Z","v":889732,"vw":1.741282},{"c":1.72,"h":1.7699,"l":1.72,"n":3506,"o":1.76,"t":"2025-08-15T04:00:00Z","v":653530,"vw":1.737744},{"c":1.74,"h":1.75,"l":1.7,"n":2827,"o":1.72,"t":"2025-08-18T04:00:00Z","v":687541,"vw":1.731314},{"c":1.68,"h":1.755,"l":1.6675,"n":4697,"o":1.73,"t":"2025-08-19T04:00:00Z","v":1251643,"vw":1.699111},{"c":1.68,"h":1.71,"l":1.6501,"n":2787,"o":1.66,"t":"2025-08-20T04:00:00Z","v":863074,"vw":1.681869},{"c":1.72,"h":1.74,"l":1.66,"n":1906,"o":1.66,"t":"2025-08-21T04:00:00Z","v":720609,"vw":1.710473},{"c":1.8,"h":1.8,"l":1.725,"n":5195,"o":1.73,"t":"2025-08-22T04:00:00Z","v":1638809,"vw":1.785406},{"c":1.84,"h":1.87,"l":1.78,"n":5080,"o":1.78,"t":"2025-08-25T04:00:00Z","v":1557469,"vw":1.842538},{"c":1.8,"h":1.85,"l":1.79,"n":3949,"o":1.82,"t":"2025-08-26T04:00:00Z","v":749127,"vw":1.80712},{"c":1.81,"h":1.84,"l":1.8,"n":2826,"o":1.8,"t":"2025-08-27T04:00:00Z","v":548036,"vw":1.822555},{"c":1.8,"h":1.82,"l":1.78,"n":3726,"o":1.81,"t":"2025-08-28T04:00:00Z","v":818890,"vw":1.797752},{"c":1.82,"h":1.82,"l":1.77,"n":3103,"o":1.77,"t":"2025-08-29T04:00:00Z","v":534967,"vw":1.803967},{"c":1.86,"h":1.86,"l":1.8,"n":3252,"o":1.81,"t":"2025-09-02T04:00:00Z","v":866741,"vw":1.831598},{"c":1.77,"h":1.835,"l":1.76,"n":4141,"o":1.81,"t":"2025-09-03T04:00:00Z","v":1203245,"vw":1.781484},{"c":1.82,"h":1.83,"l":1.76,"n":3907,"o":1.79,"t":"2025-09-04T04:00:00Z","v":906310,"vw":1.811058},{"c":1.76,"h":1.8165,"l":1.75,"n":4058,"o":1.81,"t":"2025-09-05T04:00:00Z","v":934325,"vw":1.772211},{"c":1.75,"h":1.78,"l":1.73,"n":3259,"o":1.76,"t":"2025-09-08T04:00:00Z","v":698810,"vw":1.75116},{"c":1.73,"h":1.7889,"l":1.72,"n":3465,"o":1.75,"t":"2025-09-09T04:00:00Z","v":462785,"vw":1.756879},{"c":1.76,"h":1.77,"l":1.71,"n":4989,"o":1.74,"t":"2025-09-10T04:00:00Z","v":883266,"vw":1.743074},{"c":1.74,"h":1.7599,"l":1.72,"n":5510,"o":1.74,"t":"2025-09-11T04:00:00Z","v":716310,"vw":1.734824},{"c":1.73,"h":1.77,"l":1.73,"n":2667,"o":1.75,"t":"2025-09-12T04:00:00Z","v":558458,"vw":1.752412},{"c":1.74,"h":1.76,"l":1.72,"n":5864,"o":1.74,"t":"2025-09-15T04:00:00Z","v":775892,"vw":1.73972},{"c":1.81,"h":1.81,"l":1.73,"n":5712,"o":1.73,"t":"2025-09-16T04:00:00Z","v":1161137,"vw":1.789433},{"c":1.81,"h":1.85,"l":1.79,"n":6030,"o":1.81,"t":"2025-09-17T04:00:00Z","v":1226304,"vw":1.81381},{"c":1.82,"h":1.8554,"l":1.8,"n":6800,"o":1.82,"t":"2025-09-18T04:00:00Z","v":1233137,"vw":1.823486},{"c":1.76,"h":1.815,"l":1.735,"n":6426,"o":1.81,"t":"2025-09-19T04:00:00Z","v":3402687,"vw":1.763422},{"c":1.78,"h":1.78,"l":1.73,"n":5224,"o":1.73,"t":"2025-09-22T04:00:00Z","v":1031112,"vw":1.764714},{"c":1.85,"h":1.88,"l":1.77,"n":8131,"o":1.77,"t":"2025-09-23T04:00:00Z","v":2069451,"vw":1.849747},{"c":1.96,"h":1.995,"l":1.82,"n":11260,"o":1.83,"t":"2025-09-24T04:00:00Z","v":3106373,"vw":1.943383},{"c":1.97,"h":1.97,"l":1.91,"n":6177,"o":1.95,"t":"2025-09-25T04:00:00Z","v":1566275,"vw":1.938105},{"c":2.06,"h":2.09,"l":1.945,"n":14098,"o":1.96,"t":"2025-09-26T04:00:00Z","v":3103839,"vw":2.039005},{"c":1.86,"h":2.04,"l":1.81,"n":11753,"o":2.04,"t":"2025-09-29T04:00:00Z","v":2991450,"vw":1.879876},{"c":1.82,"h":1.845,"l":1.803,"n":6288,"o":1.84,"t":"2025-09-30T04:00:00Z","v":1481264,"vw":1.819182},{"c":1.89,"h":1.9,"l":1.77,"n":8227,"o":1.8,"t":"2025-10-01T04:00:00Z","v":1820990,"vw":1.840028},{"c":1.85,"h":1.9,"l":1.82,"n":4329,"o":1.89,"t":"2025-10-02T04:00:00Z","v":1095126,"vw":1.84568},{"c":1.89,"h":1.93,"l":1.85,"n":4946,"o":1.87,"t":"2025-10-03T04:00:00Z","v":1479426,"vw":1.893336},{"c":2.16,"h":2.2089,"l":2.03,"n":21789,"o":2.04,"t":"2025-10-06T04:00:00Z","v":6901885,"vw":2.16057},{"c":2.19,"h":2.22,"l":2.14,"n":12418,"o":2.15,"t":"2025-10-07T04:00:00Z","v":3255052,"vw":2.175475},{"c":2.24,"h":2.2791,"l":2.2,"n":12110,"o":2.23,"t":"2025-10-08T04:00:00Z","v":3213269,"vw":2.232638},{"c":2.26,"h":2.36,"l":2.245,"n":10064,"o":2.25,"t":"2025-10-09T04:00:00Z","v":3222075,"vw":2.304031},{"c":2.07,"h":2.25,"l":2.06,"n":9817,"o":2.24,"t":"2025-10-10T04:00:00Z","v":2711759,"vw":2.134947},{"c":2.52,"h":2.59,"l":2.14,"n":26821,"o":2.14,"t":"2025-10-13T04:00:00Z","v":10739866,"vw":2.464832},{"c":2.25,"h":2.44,"l":2.225,"n":10660,"o":2.4,"t":"2025-10-14T04:00:00Z","v":3002224,"vw":2.297758},{"c":2.25,"h":2.35,"l":2.21,"n":7160,"o":2.28,"t":"2025-10-15T04:00:00Z","v":1775945,"vw":2.280309},{"c":2.14,"h":2.3,"l":2.11,"n":6936,"o":2.26,"t":"2025-10-16T04:00:00Z","v":1708107,"vw":2.170315},{"c":2.09,"h":2.15,"l":2.0601,"n":5335,"o":2.14,"t":"2025-10-17T04:00:00Z","v":1057334,"vw":2.098048},{"c":2.16,"h":2.165,"l":2.0799,"n":6468,"o":2.12,"t":"2025-10-20T04:00:00Z","v":1269233,"vw":2.124358},{"c":2.11,"h":2.2,"l":2.09,"n":6159,"o":2.18,"t":"2025-10-21T04:00:00Z","v":1530507,"vw":2.128111},{"c":2.1,"h":2.15,"l":2.01,"n":7207,"o":2.13,"t":"2025-10-22T04:00:00Z","v":1819493,"vw":2.08232},{"c":2.24,"h":2.28,"l":2.16,"n":8824,"o":2.18,"t":"2025-10-23T04:00:00Z","v":2054628,"vw":2.235056},{"c":2.26,"h":2.335,"l":2.23,"n":8502,"o":2.27,"t":"2025-10-24T04:00:00Z","v":1621700,"vw":2.26973},{"c":2.18,"h":2.3,"l":2.18,"n":5361,"o":2.29,"t":"2025-10-27T04:00:00Z","v":1324630,"vw":2.225021},{"c":2.13,"h":2.165,"l":2.05,"n":7705,"o":2.16,"t":"2025-10-28T04:00:00Z","v":1610778,"vw":2.110115},{"c":2.12,"h":2.2,"l":2.12,"n":7023,"o":2.15,"t":"2025-10-29T04:00:00Z","v":1026924,"vw":2.152859},{"c":2.06,"h":2.13,"l":2.045,"n":6385,"o":2.12,"t":"2025-10-30T04:00:00Z","v":1317523,"vw":2.079597},{"c":2.1,"h":2.11,"l":2.0524,"n":4360,"o":2.08,"t":"2025-10-31T04:00:00Z","v":964009,"vw":2.085891},{"c":2.07,"h":2.11,"l":2.02,"n":4632,"o":2.1,"t":"2025-11-03T05:00:00Z","v":858716,"vw":2.062544},{"c":1.97,"h":2.02,"l":1.96,"n":6103,"o":2.02,"t":"2025-11-04T05:00:00Z","v":1760369,"vw":1.986081},{"c":1.95,"h":2.025,"l":1.92,"n":7016,"o":1.96,"t":"2025-11-05T05:00:00Z","v":1382371,"vw":1.976967},{"c":1.92,"h":1.98,"l":1.83,"n":9090,"o":1.96,"t":"2025-11-06T05:00:00Z","v":1716243,"vw":1.901158},{"c":2.04,"h":2.075,"l":1.855,"n":9132,"o":1.88,"t":"2025-11-07T05:00:00Z","v":2190323,"vw":1.993894},{"c":1.9,"h":2.06,"l":1.89,"n":8675,"o":2.06,"t":"2025-11-10T05:00:00Z","v":2020098,"vw":1.920583},{"c":1.99,"h":2.04,"l":1.89,"n":7809,"o":1.92,"t":"2025-11-11T05:00:00Z","v":1724390,"vw":1.982957},{"c":1.9,"h":2,"l":1.88,"n":7013,"o":1.97,"t":"2025-11-12T05:00:00Z","v":1720212,"vw":1.904897},{"c":1.92,"h":1.94,"l":1.88,"n":7163,"o":1.92,"t":"2025-11-13T05:00:00Z","v":1173645,"vw":1.914617},{"c":1.92,"h":1.935,"l":1.862,"n":4417,"o":1.91,"t":"2025-11-14T05:00:00Z","v":845150,"vw":1.909333},{"c":1.88,"h":1.93,"l":1.86,"n":4208,"o":1.93,"t":"2025-11-17T05:00:00Z","v":775656,"vw":1.89391},{"c":1.93,"h":1.95,"l":1.85,"n":4968,"o":1.87,"t":"2025-11-18T05:00:00Z","v":1123081,"vw":1.915638},{"c":1.88,"h":1.9,"l":1.86,"n":5309,"o":1.88,"t":"2025-11-19T05:00:00Z","v":1013949,"vw":1.882572},{"c":1.89,"h":1.9693,"l":1.87,"n":6787,"o":1.88,"t":"2025-11-20T05:00:00Z","v":1454991,"vw":1.907427},{"c":1.86,"h":1.88,"l":1.81,"n":6870,"o":1.88,"t":"2025-11-21T05:00:00Z","v":1483397,"vw":1.852357},{"c":1.81,"h":1.86,"l":1.775,"n":5588,"o":1.86,"t":"2025-11-24T05:00:00Z","v":1391810,"vw":1.805897},{"c":1.78,"h":1.8099,"l":1.75,"n":3845,"o":1.79,"t":"2025-11-25T05:00:00Z","v":712950,"vw":1.778854},{"c":1.75,"h":1.82,"l":1.75,"n":4230,"o":1.8,"t":"2025-11-26T05:00:00Z","v":854828,"vw":1.771808},{"c":1.77,"h":1.82,"l":1.755,"n":3036,"o":1.78,"t":"2025-11-28T05:00:00Z","v":913808,"vw":1.779787},{"c":1.69,"h":1.8,"l":1.69,"n":6903,"o":1.78,"t":"2025-12-01T05:00:00Z","v":1827892,"vw":1.736058},{"c":1.64,"h":1.71,"l":1.64,"n":7046,"o":1.71,"t":"2025-12-02T05:00:00Z","v":1971814,"vw":1.661979},{"c":1.79,"h":1.81,"l":1.665,"n":5863,"o":1.67,"t":"2025-12-03T05:00:00Z","v":1781399,"vw":1.752113},{"c":1.8,"h":1.855,"l":1.77,"n":4469,"o":1.77,"t":"2025-12-04T05:00:00Z","v":1132911,"vw":1.821592},{"c":1.85,"h":1.91,"l":1.835,"n":4155,"o":1.84,"t":"2025-12-05T05:00:00Z","v":728409,"vw":1.868469},{"c":1.81,"h":1.8827,"l":1.8,"n":5361,"o":1.85,"t":"2025-12-08T05:00:00Z","v":909431,"vw":1.826181},{"c":1.8,"h":1.84,"l":1.785,"n":5283,"o":1.8,"t":"2025-12-09T05:00:00Z","v":689118,"vw":1.800157},{"c":1.74,"h":1.8,"l":1.73,"n":5870,"o":1.77,"t":"2025-12-10T05:00:00Z","v":1313204,"vw":1.759829},{"c":1.7,"h":1.77,"l":1.7,"n":4186,"o":1.76,"t":"2025-12-11T05:00:00Z","v":959168,"vw":1.725924},{"c":1.7,"h":1.75,"l":1.7,"n":3835,"o":1.71,"t":"2025-12-12T05:00:00Z","v":821024,"vw":1.717691},{"c":1.63,"h":1.705,"l":1.61,"n":6380,"o":1.7,"t":"2025-12-15T05:00:00Z","v":1988108,"vw":1.638981},{"c":1.67,"h":1.67,"l":1.59,"n":5907,"o":1.62,"t":"2025-12-16T05:00:00Z","v":1672021,"vw":1.627686},{"c":1.7,"h":1.74,"l":1.67,"n":4548,"o":1.69,"t":"2025-12-17T05:00:00Z","v":1949005,"vw":1.695321},{"c":1.72,"h":1.735,"l":1.69,"n":4915,"o":1.71,"t":"2025-12-18T05:00:00Z","v":1469894,"vw":1.718957},{"c":1.68,"h":1.76,"l":1.66,"n":4655,"o":1.74,"t":"2025-12-19T05:00:00Z","v":2054209,"vw":1.696732},{"c":1.68,"h":1.8,"l":1.67,"n":4931,"o":1.7,"t":"2025-12-22T05:00:00Z","v":1207472,"vw":1.727024},{"c":1.66,"h":1.7,"l":1.64,"n":3203,"o":1.7,"t":"2025-12-23T05:00:00Z","v":854820,"vw":1.666966},{"c":1.66,"h":1.7,"l":1.64,"n":1882,"o":1.68,"t":"2025-12-24T05:00:00Z","v":512960,"vw":1.661864},{"c":1.63,"h":1.665,"l":1.6012,"n":2534,"o":1.66,"t":"2025-12-26T05:00:00Z","v":796699,"vw":1.624664},{"c":1.66,"h":1.7,"l":1.63,"n":3673,"o":1.64,"t":"2025-12-29T05:00:00Z","v":907121,"vw":1.659688},{"c":1.68,"h":1.6955,"l":1.66,"n":2746,"o":1.66,"t":"2025-12-30T05:00:00Z","v":755384,"vw":1.674445},{"c":1.63,"h":1.675,"l":1.63,"n":4492,"o":1.66,"t":"2025-12-31T05:00:00Z","v":1387119,"vw":1.642468},{"c":1.61,"h":1.66,"l":1.6,"n":4032,"o":1.66,"t":"2026-01-02T05:00:00Z","v":856466,"vw":1.618509},{"c":1.57,"h":1.76,"l":1.55,"n":8261,"o":1.74,"t":"2026-01-05T05:00:00Z","v":2889663,"vw":1.612416},{"c":1.54,"h":1.5797,"l":1.52,"n":7229,"o":1.57,"t":"2026-01-06T05:00:00Z","v":1871792,"vw":1.540203},{"c":1.5,"h":1.55,"l":1.5,"n":4598,"o":1.55,"t":"2026-01-07T05:00:00Z","v":1076840,"vw":1.517028},{"c":1.55,"h":1.6,"l":1.51,"n":5602,"o":1.51,"t":"2026-01-08T05:00:00Z","v":1532804,"vw":1.56607},{"c":1.64,"h":1.64,"l":1.57,"n":4803,"o":1.58,"t":"2026-01-09T05:00:00Z","v":1394705,"vw":1.609648},{"c":1.69,"h":1.7,"l":1.62,"n":3978,"o":1.64,"t":"2026-01-12T05:00:00Z","v":1469640,"vw":1.661167},{"c":1.87,"h":1.9,"l":1.715,"n":8251,"o":1.73,"t":"2026-01-13T05:00:00Z","v":3213550,"vw":1.836385},{"c":1.89,"h":1.98,"l":1.87,"n":8491,"o":1.89,"t":"2026-01-14T05:00:00Z","v":2951670,"vw":1.929462},{"c":1.85,"h":1.875,"l":1.72,"n":6784,"o":1.84,"t":"2026-01-15T05:00:00Z","v":2556611,"vw":1.81442},{"c":1.81,"h":1.86,"l":1.805,"n":3770,"o":1.83,"t":"2026-01-16T05:00:00Z","v":1174779,"vw":1.828195},{"c":1.78,"h":1.86,"l":1.76,"n":4366,"o":1.85,"t":"2026-01-20T05:00:00Z","v":1139971,"vw":1.798217},{"c":1.89,"h":1.895,"l":1.8,"n":6413,"o":1.8,"t":"2026-01-21T05:00:00Z","v":1976171,"vw":1.853102},{"c":1.92,"h":1.92,"l":1.85,"n":5931,"o":1.89,"t":"2026-01-22T05:00:00Z","v":1329442,"vw":1.895866},{"c":2.02,"h":2.08,"l":1.96,"n":7734,"o":1.98,"t":"2026-01-23T05:00:00Z","v":2169959,"vw":2.009839},{"c":2.06,"h":2.13,"l":2,"n":11803,"o":2.06,"t":"2026-01-26T05:00:00Z","v":2591503,"vw":2.071657},{"c":2.08,"h":2.17,"l":2.03,"n":10560,"o":2.08,"t":"2026-01-27T05:00:00Z","v":3592959,"vw":2.098511},{"c":2.1,"h":2.17,"l":2.065,"n":8188,"o":2.12,"t":"2026-01-28T05:00:00Z","v":2330917,"vw":2.113235},{"c":2.25,"h":2.25,"l":2.14,"n":11110,"o":2.14,"t":"2026-01-29T05:00:00Z","v":3166160,"vw":2.207941},{"c":2.17,"h":2.245,"l":2.1209,"n":11074,"o":2.2,"t":"2026-01-30T05:00:00Z","v":2509252,"vw":2.175291},{"c":2.06,"h":2.13,"l":2.02,"n":6623,"o":2.07,"t":"2026-02-02T05:00:00Z","v":1950001,"vw":2.07605},{"c":2.18,"h":2.2,"l":2.06,"n":8790,"o":2.07,"t":"2026-02-03T05:00:00Z","v":1623544,"vw":2.138224},{"c":2.18,"h":2.265,"l":2.13,"n":9653,"o":2.19,"t":"2026-02-04T05:00:00Z","v":2285237,"vw":2.184443},{"c":2.1,"h":2.15,"l":2.04,"n":7389,"o":2.15,"t":"2026-02-05T05:00:00Z","v":1666296,"vw":2.093051},{"c":2.38,"h":2.41,"l":2.09,"n":14810,"o":2.1,"t":"2026-02-06T05:00:00Z","v":5929825,"vw":2.351962},{"c":2.5,"h":2.54,"l":2.33,"n":10865,"o":2.36,"t":"2026-02-09T05:00:00Z","v":3007817,"vw":2.470939},{"c":2.47,"h":2.52,"l":2.38,"n":7758,"o":2.39,"t":"2026-02-10T05:00:00Z","v":2461299,"vw":2.457408},{"c":2.62,"h":2.65,"l":2.5,"n":9445,"o":2.56,"t":"2026-02-11T05:00:00Z","v":2289511,"vw":2.600468},{"c":2.34,"h":2.625,"l":2.315,"n":9348,"o":2.62,"t":"2026-02-12T05:00:00Z","v":2968462,"vw":2.430479},{"c":2.26,"h":2.37,"l":2.19,"n":8817,"o":2.33,"t":"2026-02-13T05:00:00Z","v":2590094,"vw":2.25303},{"c":2.17,"h":2.32,"l":2.11,"n":6622,"o":2.27,"t":"2026-02-17T05:00:00Z","v":1540536,"vw":2.165637},{"c":2.34,"h":2.36,"l":2.24,"n":10825,"o":2.25,"t":"2026-02-18T05:00:00Z","v":2733164,"vw":2.301365},{"c":2.62,"h":2.72,"l":2.33,"n":27557,"o":2.36,"t":"2026-02-19T05:00:00Z","v":10636181,"vw":2.593643},{"c":2.67,"h":2.7,"l":2.5,"n":12040,"o":2.63,"t":"2026-02-20T05:00:00Z","v":3026008,"vw":2.613226},{"c":2.61,"h":2.77,"l":2.55,"n":15940,"o":2.68,"t":"2026-02-23T05:00:00Z","v":3679650,"vw":2.651511},{"c":2.59,"h":2.63,"l":2.485,"n":8171,"o":2.63,"t":"2026-02-24T05:00:00Z","v":2383072,"vw":2.563263},{"c":2.53,"h":2.6356,"l":2.44,"n":8630,"o":2.59,"t":"2026-02-25T05:00:00Z","v":2075837,"vw":2.508989},{"c":2.56,"h":2.615,"l":2.41,"n":8761,"o":2.47,"t":"2026-02-26T05:00:00Z","v":1853515,"vw":2.547},{"c":2.65,"h":2.78,"l":2.57,"n":13552,"o":2.64,"t":"2026-02-27T05:00:00Z","v":3813517,"vw":2.638507},{"c":3,"h":3.19,"l":2.845,"n":33198,"o":3.16,"t":"2026-03-02T05:00:00Z","v":10631795,"vw":2.992684},{"c":3.1,"h":3.4799,"l":3.02,"n":45202,"o":3.16,"t":"2026-03-03T05:00:00Z","v":15435225,"vw":3.25944},{"c":2.93,"h":3.0101,"l":2.8,"n":18708,"o":2.94,"t":"2026-03-04T05:00:00Z","v":5783719,"vw":2.897112},{"c":2.81,"h":3.01,"l":2.79,"n":22824,"o":2.96,"t":"2026-03-05T05:00:00Z","v":6104410,"vw":2.885577},{"c":3.14,"h":3.2499,"l":2.945,"n":34466,"o":2.95,"t":"2026-03-06T05:00:00Z","v":11760495,"vw":3.135616},{"c":3.09,"h":4.04,"l":3.005,"n":85262,"o":3.6,"t":"2026-03-09T04:00:00Z","v":27494623,"vw":3.532225},{"c":2.69,"h":3.05,"l":2.52,"n":41500,"o":3.01,"t":"2026-03-10T04:00:00Z","v":17107590,"vw":2.657},{"c":2.85,"h":2.87,"l":2.51,"n":23122,"o":2.78,"t":"2026-03-11T04:00:00Z","v":8386974,"vw":2.756294},{"c":3.46,"h":3.495,"l":3,"n":53511,"o":3,"t":"2026-03-12T04:00:00Z","v":22273599,"vw":3.270423},{"c":3.37,"h":3.38,"l":3.06,"n":30836,"o":3.17,"t":"2026-03-13T04:00:00Z","v":11974854,"vw":3.233975},{"c":3.1,"h":3.29,"l":2.9701,"n":26010,"o":3.12,"t":"2026-03-16T04:00:00Z","v":10072848,"vw":3.149318},{"c":3.12,"h":3.36,"l":3.07,"n":21076,"o":3.15,"t":"2026-03-17T04:00:00Z","v":8451770,"vw":3.193578},{"c":3,"h":3.2854,"l":2.965,"n":28133,"o":3.194,"t":"2026-03-18T04:00:00Z","v":11137497,"vw":3.047352},{"c":3.01,"h":3.21,"l":2.97,"n":22704,"o":2.98,"t":"2026-03-19T04:00:00Z","v":9445217,"vw":3.093537},{"c":3.1,"h":3.3,"l":2.98,"n":24408,"o":2.99,"t":"2026-03-20T04:00:00Z","v":10571633,"vw":3.141475},{"c":2.86,"h":2.99,"l":2.73,"n":25339,"o":2.95,"t":"2026-03-23T04:00:00Z","v":10161489,"vw":2.832311},{"c":3.02,"h":3.105,"l":2.9,"n":14342,"o":2.9,"t":"2026-03-24T04:00:00Z","v":6416597,"vw":3.025172},{"c":3,"h":3.02,"l":2.84,"n":16494,"o":2.9,"t":"2026-03-25T04:00:00Z","v":5689425,"vw":2.938984},{"c":3.28,"h":3.37,"l":3.05,"n":22988,"o":3.06,"t":"2026-03-26T04:00:00Z","v":10749814,"vw":3.251303},{"c":3.38,"h":3.4,"l":3.27,"n":23418,"o":3.32,"t":"2026-03-27T04:00:00Z","v":7861549,"vw":3.339905},{"c":3.6,"h":3.63,"l":3.448,"n":26852,"o":3.45,"t":"2026-03-30T04:00:00Z","v":11876892,"vw":3.551496},{"c":3.41,"h":3.725,"l":3.2711,"n":34714,"o":3.53,"t":"2026-03-31T04:00:00Z","v":14865231,"vw":3.499537},{"c":3.01,"h":3.3,"l":2.92,"n":24562,"o":3.18,"t":"2026-04-01T04:00:00Z","v":10850861,"vw":3.024778},{"c":3.15,"h":3.44,"l":3.08,"n":25529,"o":3.38,"t":"2026-04-02T04:00:00Z","v":12055089,"vw":3.205698},{"c":3.42,"h":3.48,"l":3.11,"n":29877,"o":3.11,"t":"2026-04-06T04:00:00Z","v":12759607,"vw":3.375206},{"c":3.38,"h":3.52,"l":3.272,"n":28445,"o":3.43,"t":"2026-04-07T04:00:00Z","v":9874964,"vw":3.406285},{"c":2.92,"h":2.93,"l":2.75,"n":29696,"o":2.93,"t":"2026-04-08T04:00:00Z","v":13270262,"vw":2.847479},{"c":2.77,"h":3.02,"l":2.77,"n":23441,"o":2.99,"t":"2026-04-09T04:00:00Z","v":11798188,"vw":2.865473},{"c":2.76,"h":2.775,"l":2.66,"n":17053,"o":2.75,"t":"2026-04-10T04:00:00Z","v":5779072,"vw":2.737063},{"c":3.04,"h":3.19,"l":2.97,"n":26959,"o":2.98,"t":"2026-04-13T04:00:00Z","v":13374594,"vw":3.070167},{"c":2.8,"h":2.91,"l":2.75,"n":16898,"o":2.89,"t":"2026-04-14T04:00:00Z","v":7364584,"vw":2.817412},{"c":2.88,"h":2.9289,"l":2.764,"n":17092,"o":2.82,"t":"2026-04-15T04:00:00Z","v":6556739,"vw":2.862158},{"c":3.06,"h":3.06,"l":2.895,"n":16581,"o":2.91,"t":"2026-04-16T04:00:00Z","v":7459349,"vw":3.025531},{"c":2.87,"h":2.955,"l":2.75,"n":21413,"o":2.8,"t":"2026-04-17T04:00:00Z","v":9422915,"vw":2.839469},{"c":2.98,"h":3.09,"l":2.93,"n":17468,"o":3.01,"t":"2026-04-20T04:00:00Z","v":7504514,"vw":3.019068},{"c":3.24,"h":3.24,"l":2.98,"n":17899,"o":2.98,"t":"2026-04-21T04:00:00Z","v":7646863,"vw":3.143992},{"c":3.9,"h":3.92,"l":3.24,"n":32483,"o":3.25,"t":"2026-04-22T04:00:00Z","v":17309432,"vw":3.643553},{"c":3.8,"h":4,"l":3.67,"n":30889,"o":3.85,"t":"2026-04-23T04:00:00Z","v":9977999,"vw":3.799185},{"c":3.82,"h":3.8299,"l":3.67,"n":17037,"o":3.75,"t":"2026-04-24T04:00:00Z","v":4660458,"vw":3.756691},{"c":3.78,"h":4.03,"l":3.67,"n":16295,"o":3.9,"t":"2026-04-27T04:00:00Z","v":5996943,"vw":3.776815},{"c":3.99,"h":4.1199,"l":3.89,"n":22598,"o":3.92,"t":"2026-04-28T04:00:00Z","v":7214398,"vw":3.996826},{"c":4.48,"h":4.49,"l":4.05,"n":27730,"o":4.06,"t":"2026-04-29T04:00:00Z","v":9639285,"vw":4.294649},{"c":4.21,"h":4.39,"l":4.14,"n":26159,"o":4.33,"t":"2026-04-30T04:00:00Z","v":6830441,"vw":4.24383},{"c":4.13,"h":4.2,"l":3.89,"n":21921,"o":4.16,"t":"2026-05-01T04:00:00Z","v":5390547,"vw":4.079313},{"c":4.38,"h":4.4,"l":4.135,"n":20973,"o":4.28,"t":"2026-05-04T04:00:00Z","v":6930087,"vw":4.301958},{"c":4.21,"h":4.34,"l":4.1,"n":17628,"o":4.28,"t":"2026-05-05T04:00:00Z","v":4888687,"vw":4.227007},{"c":3.82,"h":3.93,"l":3.785,"n":22887,"o":3.83,"t":"2026-05-06T04:00:00Z","v":7264891,"vw":3.842768},{"c":3.82,"h":3.82,"l":3.57,"n":18755,"o":3.67,"t":"2026-05-07T04:00:00Z","v":5526447,"vw":3.713599},{"c":3.71,"h":3.75,"l":3.4,"n":26836,"o":3.65,"t":"2026-05-08T04:00:00Z","v":8363219,"vw":3.607055},{"c":3.89,"h":4,"l":3.8,"n":19807,"o":3.81,"t":"2026-05-11T04:00:00Z","v":5290921,"vw":3.897175},{"c":4.21,"h":4.225,"l":3.91,"n":25310,"o":4.04,"t":"2026-05-12T04:00:00Z","v":8659483,"vw":4.104156},{"c":4.4,"h":4.41,"l":4.14,"n":26173,"o":4.17,"t":"2026-05-13T04:00:00Z","v":7315411,"vw":4.287903},{"c":4.45,"h":4.575,"l":4.29,"n":27327,"o":4.32,"t":"2026-05-14T04:00:00Z","v":6040273,"vw":4.444844},{"c":4.75,"h":4.79,"l":4.5,"n":23617,"o":4.51,"t":"2026-05-15T04:00:00Z","v":7651927,"vw":4.692107},{"c":4.91,"h":5.03,"l":4.58,"n":29369,"o":4.63,"t":"2026-05-18T04:00:00Z","v":9412693,"vw":4.855359},{"c":4.76,"h":5.08,"l":4.67,"n":24588,"o":5,"t":"2026-05-19T04:00:00Z","v":7311868,"vw":4.825054},{"c":4.48,"h":4.7899,"l":4.47,"n":25057,"o":4.7,"t":"2026-05-20T04:00:00Z","v":6677667,"vw":4.567004},{"c":4.39,"h":4.72,"l":4.29,"n":20199,"o":4.62,"t":"2026-05-21T04:00:00Z","v":6019728,"vw":4.458874},{"c":4.43,"h":4.47,"l":4.26,"n":14634,"o":4.32,"t":"2026-05-22T04:00:00Z","v":3908683,"vw":4.397413},{"c":4.07,"h":4.383,"l":4.05,"n":18513,"o":4.38,"t":"2026-05-26T04:00:00Z","v":5084989,"vw":4.171657},{"c":3.71,"h":3.91,"l":3.71,"n":23256,"o":3.86,"t":"2026-05-27T04:00:00Z","v":5960838,"vw":3.794194},{"c":3.72,"h":3.92,"l":3.66,"n":22766,"o":3.85,"t":"2026-05-28T04:00:00Z","v":7270837,"vw":3.777008},{"c":3.68,"h":3.71,"l":3.565,"n":16936,"o":3.64,"t":"2026-05-29T04:00:00Z","v":4446756,"vw":3.642178},{"c":3.99,"h":4.05,"l":3.85,"n":26082,"o":3.9,"t":"2026-06-01T04:00:00Z","v":7537771,"vw":3.957166},{"c":4.02,"h":4.11,"l":3.93,"n":18454,"o":3.97,"t":"2026-06-02T04:00:00Z","v":3904715,"vw":4.049277},{"c":4.01,"h":4.23,"l":3.97,"n":17702,"o":4.09,"t":"2026-06-03T04:00:00Z","v":5444249,"vw":4.101477},{"c":4.1,"h":4.12,"l":3.83,"n":14132,"o":3.83,"t":"2026-06-04T04:00:00Z","v":4004610,"vw":4.059319},{"c":3.7,"h":4.1499,"l":3.69,"n":17046,"o":4.13,"t":"2026-06-05T04:00:00Z","v":4066655,"vw":3.844339},{"c":3.95,"h":3.9699,"l":3.8001,"n":13296,"o":3.84,"t":"2026-06-08T04:00:00Z","v":3228794,"vw":3.915099},{"c":3.84,"h":3.88,"l":3.675,"n":19516,"o":3.85,"t":"2026-06-09T04:00:00Z","v":5694424,"vw":3.781143},{"c":4.28,"h":4.37,"l":3.92,"n":22978,"o":3.95,"t":"2026-06-10T04:00:00Z","v":7976651,"vw":4.242738},{"c":4.11,"h":4.46,"l":4.075,"n":23349,"o":4.32,"t":"2026-06-11T04:00:00Z","v":5996053,"vw":4.250185},{"c":4.06,"h":4.22,"l":3.94,"n":21403,"o":4,"t":"2026-06-12T04:00:00Z","v":4693866,"vw":4.108721},{"c":3.39,"h":3.54,"l":3.38,"n":22262,"o":3.47,"t":"2026-06-15T04:00:00Z","v":7002977,"vw":3.450997},{"c":3.22,"h":3.3354,"l":3.172,"n":23058,"o":3.28,"t":"2026-06-16T04:00:00Z","v":5208066,"vw":3.222211},{"c":3.31,"h":3.33,"l":3.2,"n":21462,"o":3.21,"t":"2026-06-17T04:00:00Z","v":4263164,"vw":3.276503},{"c":3.21,"h":3.22,"l":3.03,"n":17697,"o":3.2,"t":"2026-06-18T04:00:00Z","v":7054894,"vw":3.16366},{"c":3.31,"h":3.34,"l":3.19,"n":20248,"o":3.24,"t":"2026-06-22T04:00:00Z","v":4835334,"vw":3.279101},{"c":3.33,"h":3.41,"l":3.26,"n":17311,"o":3.27,"t":"2026-06-23T04:00:00Z","v":3052599,"vw":3.339292},{"c":3.13,"h":3.21,"l":3.08,"n":18547,"o":3.21,"t":"2026-06-24T04:00:00Z","v":3590478,"vw":3.131799},{"c":3.19,"h":3.22,"l":3.07,"n":19944,"o":3.1,"t":"2026-06-25T04:00:00Z","v":3255085,"vw":3.176485},{"c":3.27,"h":3.27,"l":3.06,"n":19797,"o":3.16,"t":"2026-06-26T04:00:00Z","v":8256628,"vw":3.208415},{"c":3.2,"h":3.3,"l":3.14,"n":13994,"o":3.285,"t":"2026-06-29T04:00:00Z","v":2127978,"vw":3.18989},{"c":3.15,"h":3.2828,"l":3.13,"n":12108,"o":3.19,"t":"2026-06-30T04:00:00Z","v":2694557,"vw":3.183948},{"c":3.08,"h":3.22,"l":3.06,"n":12347,"o":3.15,"t":"2026-07-01T04:00:00Z","v":2189396,"vw":3.096542},{"c":3.09,"h":3.175,"l":3.04,"n":12299,"o":3.09,"t":"2026-07-02T04:00:00Z","v":2200859,"vw":3.087849},{"c":3.09,"h":3.17,"l":3.03,"n":12588,"o":3.04,"t":"2026-07-06T04:00:00Z","v":2183528,"vw":3.118197},{"c":3.31,"h":3.43,"l":3.14,"n":16612,"o":3.14,"t":"2026-07-07T04:00:00Z","v":4378950,"vw":3.298122},{"c":3.59,"h":3.75,"l":3.47,"n":29082,"o":3.56,"t":"2026-07-08T04:00:00Z","v":9203138,"vw":3.614996},{"c":3.41,"h":3.57,"l":3.38,"n":19596,"o":3.54,"t":"2026-07-09T04:00:00Z","v":4217347,"vw":3.447256},{"c":3.37,"h":3.45,"l":3.26,"n":17040,"o":3.43,"t":"2026-07-10T04:00:00Z","v":2988784,"vw":3.328336},{"c":3.55,"h":3.63,"l":3.4,"n":19387,"o":3.58,"t":"2026-07-13T04:00:00Z","v":5100204,"vw":3.523924},{"c":3.59,"h":3.6,"l":3.48,"n":17744,"o":3.57,"t":"2026-07-14T04:00:00Z","v":4822992,"vw":3.556572},{"c":3.41,"h":3.62,"l":3.32,"n":16301,"o":3.59,"t":"2026-07-15T04:00:00Z","v":3430978,"vw":3.427689},{"c":3.33,"h":3.475,"l":3.31,"n":12781,"o":3.45,"t":"2026-07-16T04:00:00Z","v":2524178,"vw":3.378257},{"c":3.49,"h":3.5,"l":3.28,"n":16007,"o":3.44,"t":"2026-07-17T04:00:00Z","v":4623250,"vw":3.399534},{"c":3.51,"h":3.575,"l":3.335,"n":19784,"o":3.39,"t":"2026-07-20T04:00:00Z","v":3827871,"vw":3.478837},{"c":3.63,"h":3.68,"l":3.53,"n":13576,"o":3.53,"t":"2026-07-21T04:00:00Z","v":3698351,"vw":3.615026},{"c":3.72,"h":3.8099,"l":3.65,"n":14498,"o":3.72,"t":"2026-07-22T04:00:00Z","v":3793820,"vw":3.731313},{"c":3.85,"h":3.98,"l":3.82,"n":18391,"o":3.89,"t":"2026-07-23T04:00:00Z","v":5004140,"vw":3.895386},{"c":3.66,"h":3.811,"l":3.625,"n":16976,"o":3.75,"t":"2026-07-24T04:00:00Z","v":4139148,"vw":3.680839},{"c":3.31,"h":3.5699,"l":3.31,"n":16814,"o":3.39,"t":"2026-07-27T04:00:00Z","v":4313046,"vw":3.389852},{"c":3.18,"h":3.325,"l":3.1322,"n":13521,"o":3.3,"t":"2026-07-28T04:00:00Z","v":3769708,"vw":3.202536},{"c":3.53,"h":3.56,"l":3.3799,"n":20313,"o":3.4,"t":"2026-07-29T04:00:00Z","v":5550219,"vw":3.482217},{"c":3.46,"h":3.475,"l":3.33,"n":12409,"o":3.44,"t":"2026-07-30T04:00:00Z","v":3554718,"vw":3.403866},{"c":3.59,"h":3.62,"l":3.4601,"n":15907,"o":3.5,"t":"2026-07-31T04:00:00Z","v":3213873,"vw":3.546985},{"c":3.51,"h":3.545,"l":3.3,"n":29789,"o":3.35,"t":"2026-08-03T04:00:00Z","v":5433228,"vw":3.481175},{"c":3.42,"h":3.46,"l":3.34,"n":23348,"o":3.36,"t":"2026-08-04T04:00:00Z","v":4498998,"vw":3.415596},{"c":3.25,"h":3.405,"l":3.25,"n":24694,"o":3.39,"t":"2026-08-05T04:00:00Z","v":4813860,"vw":3.305439},{"c":3.34,"h":3.47,"l":3.26,"n":24644,"o":3.46,"t":"2026-08-06T04:00:00Z","v":5447558,"vw":3.321521},{"c":3.43,"h":3.54,"l":3.23,"n":30224,"o":3.27,"t":"2026-08-07T04:00:00Z","v":5845550,"vw":3.438476},{"c":3.82,"h":3.87,"l":3.53,"n":25524,"o":3.53,"t":"2026-08-10T04:00:00Z","v":6282010,"vw":3.771286},{"c":3.81,"h":3.97,"l":3.72,"n":25226,"o":3.75,"t":"2026-08-11T04:00:00Z","v":5988307,"vw":3.847171},{"c":3.68,"h":3.8,"l":3.665,"n":18535,"o":3.78,"t":"2026-08-12T04:00:00Z","v":4143198,"vw":3.70174},{"c":3.62,"h":3.64,"l":3.515,"n":14428,"o":3.59,"t":"2026-08-13T04:00:00Z","v":2788750,"vw":3.601381},{"c":3.67,"h":3.72,"l":3.615,"n":13720,"o":3.65,"t":"2026-08-14T04:00:00Z","v":2027063,"vw":3.667871},{"c":3.75,"h":3.76,"l":3.58,"n":10617,"o":3.67,"t":"2026-08-17T04:00:00Z","v":2590027,"vw":3.684909},{"c":3.83,"h":3.89,"l":3.7599,"n":12080,"o":3.85,"t":"2026-08-18T04:00:00Z","v":2789645,"vw":3.81193},{"c":3.86,"h":3.96,"l":3.84,"n":11803,"o":3.84,"t":"2026-08-19T04:00:00Z","v":2742425,"vw":3.904776},{"c":4.01,"h":4.17,"l":3.94,"n":14980,"o":4,"t":"2026-08-20T04:00:00Z","v":4238036,"vw":4.042294},{"c":3.92,"h":4.0666,"l":3.859,"n":12879,"o":4.03,"t":"2026-08-21T04:00:00Z","v":3442459,"vw":3.923077},{"c":3.8,"h":3.8863,"l":3.695,"n":11944,"o":3.85,"t":"2026-08-24T04:00:00Z","v":2692393,"vw":3.774886},{"c":3.6,"h":3.695,"l":3.6,"n":13225,"o":3.62,"t":"2026-08-25T04:00:00Z","v":2614881,"vw":3.645094},{"c":3.57,"h":3.64,"l":3.51,"n":12354,"o":3.51,"t":"2026-08-26T04:00:00Z","v":2792541,"vw":3.586328},{"c":3.66,"h":3.71,"l":3.51,"n":10596,"o":3.6,"t":"2026-08-27T04:00:00Z","v":3499808,"vw":3.627616},{"c":3.57,"h":3.685,"l":3.505,"n":9841,"o":3.64,"t":"2026-08-28T04:00:00Z","v":2563483,"vw":3.567462},{"c":3.71,"h":3.85,"l":3.61,"n":10962,"o":3.83,"t":"2026-08-31T04:00:00Z","v":2589115,"vw":3.71221},{"c":3.85,"h":3.87,"l":3.73,"n":12056,"o":3.82,"t":"2026-09-01T04:00:00Z","v":3238113,"vw":3.813283},{"c":3.84,"h":3.92,"l":3.74,"n":13052,"o":3.795,"t":"2026-09-02T04:00:00Z","v":2534154,"vw":3.84075},{"c":3.89,"h":3.89,"l":3.79,"n":13060,"o":3.87,"t":"2026-09-03T04:00:00Z","v":3129763,"vw":3.838847},{"c":3.82,"h":3.86,"l":3.691,"n":14575,"o":3.83,"t":"2026-09-04T04:00:00Z","v":2352407,"vw":3.79586},{"c":3.96,"h":4,"l":3.87,"n":13779,"o":3.92,"t":"2026-09-08T04:00:00Z","v":2718263,"vw":3.944172},{"c":4.06,"h":4.11,"l":3.93,"n":17394,"o":4.09,"t":"2026-09-09T04:00:00Z","v":3985222,"vw":4.018915},{"c":4.19,"h":4.3,"l":4.01,"n":21322,"o":4.17,"t":"2026-09-10T04:00:00Z","v":5592957,"vw":4.194633},{"c":4.11,"h":4.17,"l":4.01,"n":13303,"o":4.02,"t":"2026-09-11T04:00:00Z","v":3093491,"vw":4.112672},{"c":4,"h":4.27,"l":3.99,"n":16879,"o":4.21,"t":"2026-09-14T04:00:00Z","v":5996916,"vw":4.13484},{"c":4.13,"h":4.28,"l":4.03,"n":17439,"o":4.03,"t":"2026-09-15T04:00:00Z","v":4963520,"vw":4.197379},{"c":3.89,"h":4.06,"l":3.85,"n":14958,"o":4.06,"t":"2026-09-16T04:00:00Z","v":3999001,"vw":3.918541},{"c":3.92,"h":3.96,"l":3.78,"n":14239,"o":3.79,"t":"2026-09-17T04:00:00Z","v":3580901,"vw":3.895094},{"c":3.84,"h":3.98,"l":3.83,"n":10177,"o":3.925,"t":"2026-09-18T04:00:00Z","v":4374607,"vw":3.883532},{"c":3.74,"h":3.82,"l":3.69,"n":13924,"o":3.74,"t":"2026-09-21T04:00:00Z","v":3248258,"vw":3.758896},{"c":3.65,"h":3.745,"l":3.6,"n":16208,"o":3.65,"t":"2026-09-22T04:00:00Z","v":3589118,"vw":3.686967},{"c":3.74,"h":3.789,"l":3.655,"n":11960,"o":3.71,"t":"2026-09-23T04:00:00Z","v":3648972,"vw":3.74104},{"c":3.86,"h":4,"l":3.76,"n":15783,"o":3.81,"t":"2026-09-24T04:00:00Z","v":4604860,"vw":3.890461},{"c":3.65,"h":3.78,"l":3.5701,"n":12507,"o":3.75,"t":"2026-09-25T04:00:00Z","v":3645914,"vw":3.655158},{"c":3.58,"h":3.77,"l":3.55,"n":15445,"o":3.73,"t":"2026-09-28T04:00:00Z","v":3826293,"vw":3.63529},{"c":3.49,"h":3.55,"l":3.43,"n":11858,"o":3.51,"t":"2026-09-29T04:00:00Z","v":3666768,"vw":3.491669},{"c":3.57,"h":3.67,"l":3.5,"n":11780,"o":3.54,"t":"2026-09-30T04:00:00Z","v":3419779,"vw":3.596554},{"c":3.63,"h":3.66,"l":3.51,"n":10774,"o":3.57,"t":"2026-10-01T04:00:00Z","v":3025589,"vw":3.607834},{"c":3.56,"h":3.63,"l":3.5012,"n":10663,"o":3.55,"t":"2026-10-02T04:00:00Z","v":2757779,"vw":3.571483},{"c":3.6,"h":3.7,"l":3.44,"n":14365,"o":3.51,"t":"2026-10-05T04:00:00Z","v":3509669,"vw":3.614023},{"c":3.59,"h":3.66,"l":3.53,"n":12838,"o":3.59,"t":"2026-10-06T04:00:00Z","v":2271100,"vw":3.614903},{"c":3.57,"h":3.68,"l":3.48,"n":11825,"o":3.65,"t":"2026-10-07T04:00:00Z","v":2866971,"vw":3.551069},{"c":3.7,"h":3.725,"l":3.62,"n":13524,"o":3.69,"t":"2026-10-08T04:00:00Z","v":4467491,"vw":3.685007},{"c":3.63,"h":3.77,"l":3.62,"n":11992,"o":3.66,"t":"2026-10-09T04:00:00Z","v":2415240,"vw":3.694369},{"c":3.75,"h":3.778,"l":3.684,"n":12098,"o":3.71,"t":"2026-10-12T04:00:00Z","v":2763789,"vw":3.736265},{"c":3.83,"h":3.8698,"l":3.75,"n":12384,"o":3.77,"t":"2026-10-13T04:00:00Z","v":3281628,"vw":3.828639},{"c":3.65,"h":3.89,"l":3.65,"n":10977,"o":3.89,"t":"2026-10-14T04:00:00Z","v":4261536,"vw":3.728432},{"c":3.66,"h":3.74,"l":3.56,"n":12925,"o":3.64,"t":"2026-10-15T04:00:00Z","v":4002424,"vw":3.651542},{"c":3.8,"h":3.835,"l":3.68,"n":13825,"o":3.68,"t":"2026-10-16T04:00:00Z","v":4458611,"vw":3.778438},{"c":3.85,"h":3.9,"l":3.74,"n":12702,"o":3.74,"t":"2026-10-19T04:00:00Z","v":4101258,"vw":3.831768},{"c":3.95,"h":3.97,"l":3.74,"n":12467,"o":3.9,"t":"2026-10-20T04:00:00Z","v":4505415,"vw":3.876171},{"c":3.98,"h":4.03,"l":3.8,"n":11523,"o":3.87,"t":"2026-10-21T04:00:00Z","v":3776406,"vw":3.945673},{"c":3.925,"h":4.09,"l":3.75,"n":8551,"o":4.05,"t":"2026-10-22T04:00:00Z","v":3407750,"vw":3.886751}],"volatilityBars":[{"c":3.77,"h":3.87,"l":3.77,"n":28,"o":3.87,"t":"2026-09-21T08:00:00Z","v":3838,"vw":3.790625},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-21T08:15:00Z","v":150,"vw":3.82},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-09-21T09:30:00Z","v":9066,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-09-21T10:00:00Z","v":4000,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-09-21T10:15:00Z","v":4996,"vw":3.8},{"c":3.79,"h":3.8,"l":3.78,"n":10,"o":3.8,"t":"2026-09-21T10:30:00Z","v":6526,"vw":3.798302},{"c":3.76,"h":3.76,"l":3.76,"n":7,"o":3.76,"t":"2026-09-21T10:45:00Z","v":3865,"vw":3.76},{"c":3.8,"h":3.87,"l":3.8,"n":24,"o":3.87,"t":"2026-09-21T11:00:00Z","v":6524,"vw":3.832387},{"c":3.79,"h":3.79,"l":3.79,"n":7,"o":3.79,"t":"2026-09-21T11:15:00Z","v":2114,"vw":3.79},{"c":3.77,"h":3.79,"l":3.77,"n":9,"o":3.79,"t":"2026-09-21T11:30:00Z","v":554,"vw":3.779653},{"c":3.77,"h":3.87,"l":3.77,"n":23,"o":3.8,"t":"2026-09-21T11:45:00Z","v":10064,"vw":3.771836},{"c":3.77,"h":3.77,"l":3.76,"n":29,"o":3.77,"t":"2026-09-21T12:00:00Z","v":11012,"vw":3.769109},{"c":3.77,"h":3.77,"l":3.77,"n":8,"o":3.77,"t":"2026-09-21T12:30:00Z","v":5108,"vw":3.77},{"c":3.78,"h":3.7897,"l":3.77,"n":9,"o":3.7897,"t":"2026-09-21T12:45:00Z","v":1510,"vw":3.77785},{"c":3.78,"h":3.79,"l":3.7363,"n":65,"o":3.75,"t":"2026-09-21T13:00:00Z","v":11715,"vw":3.750454},{"c":3.74,"h":3.78,"l":3.74,"n":18,"o":3.78,"t":"2026-09-21T13:15:00Z","v":4705,"vw":3.76234},{"c":3.725,"h":3.77,"l":3.69,"n":795,"o":3.74,"t":"2026-09-21T13:30:00Z","v":319963,"vw":3.728251},{"c":3.765,"h":3.77,"l":3.725,"n":439,"o":3.725,"t":"2026-09-21T13:45:00Z","v":75137,"vw":3.754187},{"c":3.74,"h":3.78,"l":3.74,"n":516,"o":3.765,"t":"2026-09-21T14:00:00Z","v":123763,"vw":3.761899},{"c":3.765,"h":3.77,"l":3.745,"n":396,"o":3.745,"t":"2026-09-21T14:15:00Z","v":93734,"vw":3.759288},{"c":3.745,"h":3.79,"l":3.745,"n":436,"o":3.77,"t":"2026-09-21T14:30:00Z","v":62241,"vw":3.767319},{"c":3.745,"h":3.755,"l":3.73,"n":391,"o":3.745,"t":"2026-09-21T14:45:00Z","v":65504,"vw":3.743505},{"c":3.75,"h":3.755,"l":3.74,"n":444,"o":3.745,"t":"2026-09-21T15:00:00Z","v":43320,"vw":3.749656},{"c":3.745,"h":3.76,"l":3.74,"n":472,"o":3.75,"t":"2026-09-21T15:15:00Z","v":79745,"vw":3.753358},{"c":3.745,"h":3.75,"l":3.73,"n":492,"o":3.74,"t":"2026-09-21T15:30:00Z","v":55145,"vw":3.742554},{"c":3.76,"h":3.77,"l":3.735,"n":593,"o":3.745,"t":"2026-09-21T15:45:00Z","v":85593,"vw":3.754154},{"c":3.745,"h":3.77,"l":3.74,"n":507,"o":3.76,"t":"2026-09-21T16:00:00Z","v":70984,"vw":3.750072},{"c":3.7499,"h":3.755,"l":3.73,"n":502,"o":3.745,"t":"2026-09-21T16:15:00Z","v":92680,"vw":3.742073},{"c":3.745,"h":3.755,"l":3.74,"n":347,"o":3.75,"t":"2026-09-21T16:30:00Z","v":52175,"vw":3.749592},{"c":3.745,"h":3.75,"l":3.74,"n":319,"o":3.745,"t":"2026-09-21T16:45:00Z","v":90486,"vw":3.742613},{"c":3.745,"h":3.75,"l":3.73,"n":453,"o":3.745,"t":"2026-09-21T17:00:00Z","v":97265,"vw":3.739749},{"c":3.75,"h":3.75,"l":3.73,"n":302,"o":3.745,"t":"2026-09-21T17:15:00Z","v":60399,"vw":3.742316},{"c":3.7694,"h":3.77,"l":3.745,"n":566,"o":3.75,"t":"2026-09-21T17:30:00Z","v":108881,"vw":3.757379},{"c":3.775,"h":3.78,"l":3.76,"n":423,"o":3.765,"t":"2026-09-21T17:45:00Z","v":102865,"vw":3.770369},{"c":3.7973,"h":3.8,"l":3.7701,"n":366,"o":3.775,"t":"2026-09-21T18:00:00Z","v":39095,"vw":3.787342},{"c":3.815,"h":3.82,"l":3.79,"n":392,"o":3.795,"t":"2026-09-21T18:15:00Z","v":76530,"vw":3.80612},{"c":3.81,"h":3.82,"l":3.8,"n":338,"o":3.82,"t":"2026-09-21T18:30:00Z","v":50232,"vw":3.810709},{"c":3.7901,"h":3.82,"l":3.78,"n":512,"o":3.815,"t":"2026-09-21T18:45:00Z","v":162950,"vw":3.800846},{"c":3.795,"h":3.7999,"l":3.775,"n":584,"o":3.79,"t":"2026-09-21T19:00:00Z","v":175336,"vw":3.784294},{"c":3.7699,"h":3.8,"l":3.765,"n":379,"o":3.795,"t":"2026-09-21T19:15:00Z","v":138449,"vw":3.784774},{"c":3.76,"h":3.7899,"l":3.76,"n":652,"o":3.77,"t":"2026-09-21T19:30:00Z","v":144211,"vw":3.776006},{"c":3.745,"h":3.77,"l":3.74,"n":1698,"o":3.76,"t":"2026-09-21T19:45:00Z","v":378063,"vw":3.753454},{"c":3.74,"h":3.74,"l":3.74,"n":12,"o":3.74,"t":"2026-09-21T20:00:00Z","v":208694,"vw":3.74},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-09-21T20:15:00Z","v":500,"vw":3.77},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-09-21T20:30:00Z","v":500,"vw":3.76},{"c":3.7593,"h":3.7593,"l":3.7593,"n":1,"o":3.7593,"t":"2026-09-21T21:15:00Z","v":100,"vw":3.7593},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-09-21T21:30:00Z","v":100,"vw":3.76},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-09-21T21:45:00Z","v":170,"vw":3.76},{"c":3.7694,"h":3.7694,"l":3.7694,"n":3,"o":3.7694,"t":"2026-09-21T22:30:00Z","v":102,"vw":3.7694},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-09-21T22:45:00Z","v":110,"vw":3.77},{"c":3.78,"h":3.78,"l":3.77,"n":4,"o":3.77,"t":"2026-09-21T23:45:00Z","v":1791,"vw":3.778529},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-09-22T08:30:00Z","v":200,"vw":3.77},{"c":3.75,"h":3.77,"l":3.75,"n":11,"o":3.77,"t":"2026-09-22T08:45:00Z","v":9061,"vw":3.76948},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-09-22T09:15:00Z","v":500,"vw":3.74},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-09-22T09:45:00Z","v":211,"vw":3.7},{"c":3.69,"h":3.69,"l":3.69,"n":14,"o":3.69,"t":"2026-09-22T10:00:00Z","v":426,"vw":3.69},{"c":3.7,"h":3.71,"l":3.7,"n":15,"o":3.71,"t":"2026-09-22T10:30:00Z","v":4551,"vw":3.706649},{"c":3.67,"h":3.67,"l":3.67,"n":21,"o":3.67,"t":"2026-09-22T10:45:00Z","v":1086,"vw":3.67},{"c":3.77,"h":3.773,"l":3.68,"n":30,"o":3.68,"t":"2026-09-22T11:00:00Z","v":7643,"vw":3.726625},{"c":3.69,"h":3.7813,"l":3.69,"n":8,"o":3.7813,"t":"2026-09-22T11:15:00Z","v":13743,"vw":3.691},{"c":3.68,"h":3.7055,"l":3.68,"n":11,"o":3.7055,"t":"2026-09-22T11:45:00Z","v":4675,"vw":3.689946},{"c":3.67,"h":3.685,"l":3.67,"n":22,"o":3.68,"t":"2026-09-22T12:00:00Z","v":1898,"vw":3.679853},{"c":3.65,"h":3.68,"l":3.64,"n":75,"o":3.67,"t":"2026-09-22T12:15:00Z","v":56276,"vw":3.664828},{"c":3.67,"h":3.67,"l":3.65,"n":7,"o":3.665,"t":"2026-09-22T12:30:00Z","v":902,"vw":3.663125},{"c":3.69,"h":3.69,"l":3.6402,"n":17,"o":3.65,"t":"2026-09-22T12:45:00Z","v":15155,"vw":3.680666},{"c":3.6883,"h":3.69,"l":3.65,"n":13,"o":3.68,"t":"2026-09-22T13:00:00Z","v":1960,"vw":3.677041},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-09-22T13:15:00Z","v":9250,"vw":3.65},{"c":3.625,"h":3.67,"l":3.6,"n":625,"o":3.65,"t":"2026-09-22T13:30:00Z","v":202889,"vw":3.630635},{"c":3.6701,"h":3.7,"l":3.6249,"n":379,"o":3.625,"t":"2026-09-22T13:45:00Z","v":73649,"vw":3.665004},{"c":3.72,"h":3.725,"l":3.675,"n":695,"o":3.675,"t":"2026-09-22T14:00:00Z","v":92830,"vw":3.706032},{"c":3.7287,"h":3.74,"l":3.71,"n":593,"o":3.718,"t":"2026-09-22T14:15:00Z","v":81687,"vw":3.724908},{"c":3.735,"h":3.745,"l":3.7,"n":676,"o":3.725,"t":"2026-09-22T14:30:00Z","v":159485,"vw":3.721926},{"c":3.705,"h":3.745,"l":3.69,"n":597,"o":3.74,"t":"2026-09-22T14:45:00Z","v":109057,"vw":3.716821},{"c":3.715,"h":3.73,"l":3.6901,"n":703,"o":3.7,"t":"2026-09-22T15:00:00Z","v":277769,"vw":3.715154},{"c":3.715,"h":3.715,"l":3.7,"n":383,"o":3.715,"t":"2026-09-22T15:15:00Z","v":77721,"vw":3.708989},{"c":3.715,"h":3.7299,"l":3.71,"n":403,"o":3.72,"t":"2026-09-22T15:30:00Z","v":78043,"vw":3.719645},{"c":3.73,"h":3.73,"l":3.715,"n":222,"o":3.72,"t":"2026-09-22T15:45:00Z","v":34996,"vw":3.724225},{"c":3.735,"h":3.74,"l":3.725,"n":451,"o":3.73,"t":"2026-09-22T16:00:00Z","v":61077,"vw":3.730189},{"c":3.7099,"h":3.735,"l":3.7,"n":462,"o":3.7301,"t":"2026-09-22T16:15:00Z","v":121221,"vw":3.714138},{"c":3.715,"h":3.72,"l":3.68,"n":547,"o":3.71,"t":"2026-09-22T16:30:00Z","v":192440,"vw":3.701283},{"c":3.72,"h":3.72,"l":3.7,"n":549,"o":3.71,"t":"2026-09-22T16:45:00Z","v":120122,"vw":3.707318},{"c":3.705,"h":3.715,"l":3.695,"n":287,"o":3.715,"t":"2026-09-22T17:00:00Z","v":99407,"vw":3.705472},{"c":3.705,"h":3.715,"l":3.7,"n":288,"o":3.71,"t":"2026-09-22T17:15:00Z","v":52064,"vw":3.707861},{"c":3.725,"h":3.73,"l":3.705,"n":452,"o":3.705,"t":"2026-09-22T17:30:00Z","v":34669,"vw":3.71526},{"c":3.6701,"h":3.73,"l":3.665,"n":885,"o":3.73,"t":"2026-09-22T17:45:00Z","v":215321,"vw":3.693927},{"c":3.67,"h":3.6799,"l":3.6611,"n":552,"o":3.67,"t":"2026-09-22T18:00:00Z","v":99254,"vw":3.670792},{"c":3.69,"h":3.69,"l":3.67,"n":418,"o":3.67,"t":"2026-09-22T18:15:00Z","v":87769,"vw":3.680976},{"c":3.695,"h":3.695,"l":3.68,"n":476,"o":3.69,"t":"2026-09-22T18:30:00Z","v":93249,"vw":3.690222},{"c":3.685,"h":3.695,"l":3.68,"n":487,"o":3.69,"t":"2026-09-22T18:45:00Z","v":73277,"vw":3.686057},{"c":3.685,"h":3.69,"l":3.68,"n":645,"o":3.685,"t":"2026-09-22T19:00:00Z","v":64269,"vw":3.683576},{"c":3.67,"h":3.695,"l":3.67,"n":604,"o":3.685,"t":"2026-09-22T19:15:00Z","v":80129,"vw":3.687694},{"c":3.66,"h":3.675,"l":3.64,"n":1442,"o":3.675,"t":"2026-09-22T19:30:00Z","v":226561,"vw":3.655616},{"c":3.64,"h":3.67,"l":3.63,"n":1864,"o":3.6599,"t":"2026-09-22T19:45:00Z","v":396972,"vw":3.646374},{"c":3.64,"h":3.65,"l":3.64,"n":26,"o":3.65,"t":"2026-09-22T20:00:00Z","v":210479,"vw":3.649988},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-09-22T20:15:00Z","v":15000,"vw":3.65},{"c":3.6921,"h":3.6921,"l":3.65,"n":9,"o":3.65,"t":"2026-09-22T20:30:00Z","v":10165,"vw":3.651774},{"c":3.68,"h":3.68,"l":3.65,"n":5,"o":3.65,"t":"2026-09-22T21:30:00Z","v":4216,"vw":3.65325},{"c":3.7081,"h":3.7081,"l":3.7081,"n":1,"o":3.7081,"t":"2026-09-22T21:45:00Z","v":600,"vw":3.7081},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-09-22T22:00:00Z","v":200,"vw":3.68},{"c":3.64,"h":3.67,"l":3.64,"n":3,"o":3.67,"t":"2026-09-23T08:00:00Z","v":652,"vw":3.665399},{"c":3.6543,"h":3.6543,"l":3.6543,"n":1,"o":3.6543,"t":"2026-09-23T08:15:00Z","v":149,"vw":3.6543},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-23T09:15:00Z","v":2055,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-23T10:30:00Z","v":100,"vw":3.67},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-23T11:00:00Z","v":700,"vw":3.66},{"c":3.6867,"h":3.6867,"l":3.6867,"n":1,"o":3.6867,"t":"2026-09-23T11:15:00Z","v":100,"vw":3.6867},{"c":3.6894,"h":3.6894,"l":3.685,"n":3,"o":3.685,"t":"2026-09-23T12:00:00Z","v":506,"vw":3.68587},{"c":3.69,"h":3.69,"l":3.685,"n":6,"o":3.685,"t":"2026-09-23T12:15:00Z","v":313,"vw":3.688279},{"c":3.7299,"h":3.7299,"l":3.69,"n":9,"o":3.7,"t":"2026-09-23T12:45:00Z","v":5065,"vw":3.711393},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-23T13:00:00Z","v":200,"vw":3.72},{"c":3.72,"h":3.7381,"l":3.72,"n":9,"o":3.7238,"t":"2026-09-23T13:15:00Z","v":1760,"vw":3.731462},{"c":3.69,"h":3.71,"l":3.655,"n":453,"o":3.71,"t":"2026-09-23T13:30:00Z","v":141104,"vw":3.682349},{"c":3.734,"h":3.755,"l":3.69,"n":443,"o":3.69,"t":"2026-09-23T13:45:00Z","v":126318,"vw":3.733666},{"c":3.755,"h":3.756,"l":3.72,"n":354,"o":3.725,"t":"2026-09-23T14:00:00Z","v":78857,"vw":3.736448},{"c":3.7599,"h":3.77,"l":3.74,"n":359,"o":3.76,"t":"2026-09-23T14:15:00Z","v":138881,"vw":3.753213},{"c":3.755,"h":3.765,"l":3.73,"n":541,"o":3.755,"t":"2026-09-23T14:30:00Z","v":167501,"vw":3.750154},{"c":3.715,"h":3.76,"l":3.7,"n":695,"o":3.76,"t":"2026-09-23T14:45:00Z","v":191827,"vw":3.730604},{"c":3.735,"h":3.735,"l":3.715,"n":342,"o":3.72,"t":"2026-09-23T15:00:00Z","v":59475,"vw":3.72754},{"c":3.765,"h":3.77,"l":3.73,"n":308,"o":3.735,"t":"2026-09-23T15:15:00Z","v":67588,"vw":3.74342},{"c":3.7561,"h":3.789,"l":3.75,"n":412,"o":3.765,"t":"2026-09-23T15:30:00Z","v":65676,"vw":3.766815},{"c":3.755,"h":3.77,"l":3.755,"n":273,"o":3.76,"t":"2026-09-23T15:45:00Z","v":65275,"vw":3.760135},{"c":3.78,"h":3.78,"l":3.75,"n":311,"o":3.7501,"t":"2026-09-23T16:00:00Z","v":53164,"vw":3.763728},{"c":3.77,"h":3.78,"l":3.76,"n":311,"o":3.7701,"t":"2026-09-23T16:15:00Z","v":105337,"vw":3.769283},{"c":3.765,"h":3.78,"l":3.75,"n":272,"o":3.78,"t":"2026-09-23T16:30:00Z","v":56853,"vw":3.765804},{"c":3.73,"h":3.775,"l":3.725,"n":521,"o":3.765,"t":"2026-09-23T16:45:00Z","v":187783,"vw":3.74709},{"c":3.715,"h":3.735,"l":3.715,"n":309,"o":3.725,"t":"2026-09-23T17:00:00Z","v":110490,"vw":3.725026},{"c":3.72,"h":3.725,"l":3.71,"n":229,"o":3.7199,"t":"2026-09-23T17:15:00Z","v":81360,"vw":3.718066},{"c":3.75,"h":3.755,"l":3.715,"n":614,"o":3.72,"t":"2026-09-23T17:30:00Z","v":408085,"vw":3.739775},{"c":3.735,"h":3.75,"l":3.73,"n":344,"o":3.75,"t":"2026-09-23T17:45:00Z","v":157098,"vw":3.738202},{"c":3.7388,"h":3.75,"l":3.73,"n":417,"o":3.73,"t":"2026-09-23T18:00:00Z","v":166805,"vw":3.739901},{"c":3.735,"h":3.75,"l":3.73,"n":285,"o":3.735,"t":"2026-09-23T18:15:00Z","v":109371,"vw":3.73811},{"c":3.74,"h":3.755,"l":3.735,"n":376,"o":3.735,"t":"2026-09-23T18:30:00Z","v":148903,"vw":3.748284},{"c":3.735,"h":3.7486,"l":3.73,"n":398,"o":3.745,"t":"2026-09-23T18:45:00Z","v":77979,"vw":3.739558},{"c":3.7533,"h":3.755,"l":3.73,"n":387,"o":3.735,"t":"2026-09-23T19:00:00Z","v":57830,"vw":3.742907},{"c":3.755,"h":3.76,"l":3.74,"n":416,"o":3.76,"t":"2026-09-23T19:15:00Z","v":65465,"vw":3.749436},{"c":3.76,"h":3.765,"l":3.74,"n":532,"o":3.75,"t":"2026-09-23T19:30:00Z","v":173177,"vw":3.750883},{"c":3.745,"h":3.765,"l":3.73,"n":1696,"o":3.76,"t":"2026-09-23T19:45:00Z","v":386215,"vw":3.74551},{"c":3.73,"h":3.7723,"l":3.73,"n":24,"o":3.74,"t":"2026-09-23T20:00:00Z","v":163983,"vw":3.739962},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-23T21:15:00Z","v":8000,"vw":3.73},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-23T21:30:00Z","v":400,"vw":3.75},{"c":3.7638,"h":3.7638,"l":3.7638,"n":1,"o":3.7638,"t":"2026-09-23T21:45:00Z","v":100,"vw":3.7638},{"c":3.7622,"h":3.7629,"l":3.7622,"n":2,"o":3.7629,"t":"2026-09-23T23:00:00Z","v":210,"vw":3.762567},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-09-23T23:15:00Z","v":330,"vw":3.76},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-09-24T08:00:00Z","v":190,"vw":3.8},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-09-24T08:15:00Z","v":683,"vw":3.79},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-09-24T08:30:00Z","v":6578,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":10,"o":3.8,"t":"2026-09-24T08:45:00Z","v":12889,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-09-24T09:15:00Z","v":4346,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-09-24T10:15:00Z","v":1000,"vw":3.8},{"c":3.8,"h":3.8,"l":3.79,"n":7,"o":3.79,"t":"2026-09-24T10:30:00Z","v":6505,"vw":3.796918},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-09-24T10:45:00Z","v":8608,"vw":3.8},{"c":3.81,"h":3.8199,"l":3.791,"n":19,"o":3.791,"t":"2026-09-24T11:00:00Z","v":4882,"vw":3.805609},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-09-24T11:30:00Z","v":991,"vw":3.81},{"c":3.807,"h":3.807,"l":3.807,"n":1,"o":3.807,"t":"2026-09-24T11:45:00Z","v":100,"vw":3.807},{"c":3.81,"h":3.81,"l":3.807,"n":9,"o":3.807,"t":"2026-09-24T12:00:00Z","v":2068,"vw":3.809845},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-24T12:15:00Z","v":300,"vw":3.8},{"c":3.822,"h":3.822,"l":3.8,"n":18,"o":3.82,"t":"2026-09-24T12:30:00Z","v":1177,"vw":3.813206},{"c":3.8,"h":3.8168,"l":3.79,"n":11,"o":3.8092,"t":"2026-09-24T13:00:00Z","v":22283,"vw":3.795788},{"c":3.85,"h":3.85,"l":3.7946,"n":41,"o":3.7946,"t":"2026-09-24T13:15:00Z","v":11422,"vw":3.824151},{"c":3.805,"h":3.825,"l":3.76,"n":724,"o":3.81,"t":"2026-09-24T13:30:00Z","v":288392,"vw":3.779988},{"c":3.855,"h":3.86,"l":3.8,"n":377,"o":3.805,"t":"2026-09-24T13:45:00Z","v":119404,"vw":3.828986},{"c":3.865,"h":3.865,"l":3.83,"n":379,"o":3.855,"t":"2026-09-24T14:00:00Z","v":47909,"vw":3.84427},{"c":3.89,"h":3.895,"l":3.86,"n":451,"o":3.865,"t":"2026-09-24T14:15:00Z","v":130726,"vw":3.875422},{"c":3.94,"h":3.94,"l":3.89,"n":653,"o":3.895,"t":"2026-09-24T14:30:00Z","v":277763,"vw":3.915599},{"c":3.9501,"h":3.9551,"l":3.92,"n":507,"o":3.935,"t":"2026-09-24T14:45:00Z","v":101398,"vw":3.935929},{"c":3.9601,"h":3.975,"l":3.9401,"n":493,"o":3.95,"t":"2026-09-24T15:00:00Z","v":108239,"vw":3.958557},{"c":3.98,"h":3.98,"l":3.94,"n":544,"o":3.965,"t":"2026-09-24T15:15:00Z","v":128342,"vw":3.955291},{"c":4,"h":4,"l":3.9799,"n":726,"o":3.9799,"t":"2026-09-24T15:30:00Z","v":267607,"vw":3.988533},{"c":3.995,"h":4,"l":3.97,"n":453,"o":4,"t":"2026-09-24T15:45:00Z","v":39146,"vw":3.983779},{"c":3.975,"h":4,"l":3.975,"n":626,"o":3.995,"t":"2026-09-24T16:00:00Z","v":150517,"vw":3.98779},{"c":3.8624,"h":3.975,"l":3.8401,"n":1910,"o":3.975,"t":"2026-09-24T16:15:00Z","v":534316,"vw":3.90263},{"c":3.835,"h":3.865,"l":3.82,"n":525,"o":3.86,"t":"2026-09-24T16:30:00Z","v":179426,"vw":3.836695},{"c":3.88,"h":3.88,"l":3.83,"n":511,"o":3.8323,"t":"2026-09-24T16:45:00Z","v":142846,"vw":3.848435},{"c":3.88,"h":3.89,"l":3.865,"n":414,"o":3.88,"t":"2026-09-24T17:00:00Z","v":95712,"vw":3.875441},{"c":3.88,"h":3.895,"l":3.8625,"n":480,"o":3.8899,"t":"2026-09-24T17:15:00Z","v":144987,"vw":3.876689},{"c":3.91,"h":3.91,"l":3.883,"n":376,"o":3.883,"t":"2026-09-24T17:30:00Z","v":137933,"vw":3.89706},{"c":3.9134,"h":3.92,"l":3.9,"n":466,"o":3.915,"t":"2026-09-24T17:45:00Z","v":144725,"vw":3.909325},{"c":3.905,"h":3.93,"l":3.9023,"n":500,"o":3.915,"t":"2026-09-24T18:00:00Z","v":192381,"vw":3.916755},{"c":3.895,"h":3.905,"l":3.885,"n":444,"o":3.905,"t":"2026-09-24T18:15:00Z","v":112896,"vw":3.897011},{"c":3.885,"h":3.9,"l":3.85,"n":409,"o":3.8901,"t":"2026-09-24T18:30:00Z","v":108406,"vw":3.869732},{"c":3.88,"h":3.885,"l":3.8705,"n":363,"o":3.885,"t":"2026-09-24T18:45:00Z","v":47760,"vw":3.879787},{"c":3.905,"h":3.915,"l":3.875,"n":461,"o":3.88,"t":"2026-09-24T19:00:00Z","v":117312,"vw":3.892499},{"c":3.885,"h":3.91,"l":3.88,"n":389,"o":3.905,"t":"2026-09-24T19:15:00Z","v":89905,"vw":3.898273},{"c":3.855,"h":3.885,"l":3.845,"n":718,"o":3.885,"t":"2026-09-24T19:30:00Z","v":162853,"vw":3.857564},{"c":3.87,"h":3.87,"l":3.84,"n":1510,"o":3.86,"t":"2026-09-24T19:45:00Z","v":330614,"vw":3.854096},{"c":3.84,"h":3.86,"l":3.84,"n":10,"o":3.86,"t":"2026-09-24T20:00:00Z","v":172048,"vw":3.859939},{"c":3.8789,"h":3.8789,"l":3.8789,"n":1,"o":3.8789,"t":"2026-09-24T20:15:00Z","v":100,"vw":3.8789},{"c":3.876,"h":3.876,"l":3.876,"n":1,"o":3.876,"t":"2026-09-24T20:30:00Z","v":1000,"vw":3.876},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-24T22:30:00Z","v":500,"vw":3.87},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-09-25T08:00:00Z","v":543,"vw":3.82},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-25T08:15:00Z","v":200,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-09-25T08:45:00Z","v":800,"vw":3.8},{"c":3.7518,"h":3.7518,"l":3.7518,"n":1,"o":3.7518,"t":"2026-09-25T10:15:00Z","v":925,"vw":3.7518},{"c":3.8046,"h":3.8697,"l":3.8024,"n":5,"o":3.8697,"t":"2026-09-25T11:00:00Z","v":8252,"vw":3.814598},{"c":3.78,"h":3.79,"l":3.78,"n":14,"o":3.79,"t":"2026-09-25T11:15:00Z","v":4751,"vw":3.783595},{"c":3.81,"h":3.87,"l":3.7907,"n":3,"o":3.7907,"t":"2026-09-25T11:30:00Z","v":1000,"vw":3.82414},{"c":3.78,"h":3.8,"l":3.78,"n":5,"o":3.78,"t":"2026-09-25T11:45:00Z","v":3095,"vw":3.795402},{"c":3.78,"h":3.79,"l":3.77,"n":11,"o":3.785,"t":"2026-09-25T12:00:00Z","v":2285,"vw":3.774591},{"c":3.79,"h":3.795,"l":3.79,"n":11,"o":3.79,"t":"2026-09-25T12:15:00Z","v":2302,"vw":3.791499},{"c":3.78,"h":3.78,"l":3.7701,"n":6,"o":3.7708,"t":"2026-09-25T12:30:00Z","v":1118,"vw":3.778264},{"c":3.775,"h":3.78,"l":3.75,"n":26,"o":3.78,"t":"2026-09-25T12:45:00Z","v":11707,"vw":3.766493},{"c":3.756,"h":3.756,"l":3.756,"n":1,"o":3.756,"t":"2026-09-25T13:00:00Z","v":300,"vw":3.756},{"c":3.715,"h":3.78,"l":3.715,"n":591,"o":3.75,"t":"2026-09-25T13:30:00Z","v":226730,"vw":3.739196},{"c":3.715,"h":3.7177,"l":3.685,"n":488,"o":3.7177,"t":"2026-09-25T13:45:00Z","v":136803,"vw":3.701806},{"c":3.7101,"h":3.73,"l":3.685,"n":557,"o":3.715,"t":"2026-09-25T14:00:00Z","v":113369,"vw":3.703708},{"c":3.695,"h":3.725,"l":3.69,"n":203,"o":3.72,"t":"2026-09-25T14:15:00Z","v":34984,"vw":3.703535},{"c":3.6978,"h":3.71,"l":3.69,"n":341,"o":3.695,"t":"2026-09-25T14:30:00Z","v":104948,"vw":3.702156},{"c":3.705,"h":3.71,"l":3.68,"n":440,"o":3.695,"t":"2026-09-25T14:45:00Z","v":157944,"vw":3.692769},{"c":3.725,"h":3.735,"l":3.705,"n":350,"o":3.705,"t":"2026-09-25T15:00:00Z","v":103230,"vw":3.721911},{"c":3.7101,"h":3.73,"l":3.705,"n":314,"o":3.73,"t":"2026-09-25T15:15:00Z","v":75643,"vw":3.714504},{"c":3.705,"h":3.715,"l":3.69,"n":480,"o":3.715,"t":"2026-09-25T15:30:00Z","v":114428,"vw":3.705347},{"c":3.65,"h":3.7087,"l":3.645,"n":723,"o":3.7,"t":"2026-09-25T15:45:00Z","v":231591,"vw":3.674246},{"c":3.625,"h":3.65,"l":3.61,"n":658,"o":3.645,"t":"2026-09-25T16:00:00Z","v":277075,"vw":3.631384},{"c":3.61,"h":3.63,"l":3.605,"n":664,"o":3.62,"t":"2026-09-25T16:15:00Z","v":202388,"vw":3.613438},{"c":3.605,"h":3.625,"l":3.59,"n":603,"o":3.615,"t":"2026-09-25T16:30:00Z","v":222691,"vw":3.606302},{"c":3.615,"h":3.62,"l":3.6,"n":458,"o":3.605,"t":"2026-09-25T16:45:00Z","v":130696,"vw":3.610909},{"c":3.6,"h":3.62,"l":3.6,"n":376,"o":3.615,"t":"2026-09-25T17:00:00Z","v":53485,"vw":3.609116},{"c":3.595,"h":3.61,"l":3.59,"n":334,"o":3.6099,"t":"2026-09-25T17:15:00Z","v":122592,"vw":3.604126},{"c":3.59,"h":3.605,"l":3.5701,"n":481,"o":3.595,"t":"2026-09-25T17:30:00Z","v":119225,"vw":3.587841},{"c":3.575,"h":3.59,"l":3.575,"n":276,"o":3.585,"t":"2026-09-25T17:45:00Z","v":49090,"vw":3.583121},{"c":3.58,"h":3.59,"l":3.575,"n":316,"o":3.58,"t":"2026-09-25T18:00:00Z","v":28278,"vw":3.579342},{"c":3.6,"h":3.615,"l":3.58,"n":563,"o":3.585,"t":"2026-09-25T18:15:00Z","v":124098,"vw":3.602067},{"c":3.61,"h":3.61,"l":3.6,"n":300,"o":3.6,"t":"2026-09-25T18:30:00Z","v":45817,"vw":3.607218},{"c":3.625,"h":3.625,"l":3.605,"n":361,"o":3.61,"t":"2026-09-25T18:45:00Z","v":72806,"vw":3.613405},{"c":3.66,"h":3.66,"l":3.62,"n":349,"o":3.625,"t":"2026-09-25T19:00:00Z","v":75561,"vw":3.639624},{"c":3.66,"h":3.66,"l":3.65,"n":425,"o":3.655,"t":"2026-09-25T19:15:00Z","v":162624,"vw":3.654001},{"c":3.66,"h":3.66,"l":3.6401,"n":538,"o":3.655,"t":"2026-09-25T19:30:00Z","v":101778,"vw":3.653258},{"c":3.65,"h":3.68,"l":3.65,"n":1053,"o":3.66,"t":"2026-09-25T19:45:00Z","v":276937,"vw":3.664623},{"c":3.69,"h":3.69,"l":3.65,"n":15,"o":3.65,"t":"2026-09-25T20:00:00Z","v":216449,"vw":3.650491},{"c":3.6407,"h":3.6407,"l":3.63,"n":2,"o":3.63,"t":"2026-09-25T20:30:00Z","v":2375,"vw":3.639011},{"c":3.6579,"h":3.6579,"l":3.6579,"n":1,"o":3.6579,"t":"2026-09-25T21:00:00Z","v":411,"vw":3.6579},{"c":3.67,"h":3.67,"l":3.66,"n":8,"o":3.66,"t":"2026-09-25T21:15:00Z","v":5300,"vw":3.661799},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-25T21:45:00Z","v":2595,"vw":3.66},{"c":3.68,"h":3.68,"l":3.68,"n":5,"o":3.68,"t":"2026-09-25T22:00:00Z","v":203,"vw":3.68},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-09-25T23:00:00Z","v":260,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-09-25T23:45:00Z","v":159,"vw":3.68},{"c":3.8,"h":3.8,"l":3.79,"n":3,"o":3.79,"t":"2026-09-28T09:30:00Z","v":1130,"vw":3.79115},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-09-28T09:45:00Z","v":150,"vw":3.79},{"c":3.7857,"h":3.7857,"l":3.7857,"n":1,"o":3.7857,"t":"2026-09-28T10:00:00Z","v":948,"vw":3.7857},{"c":3.814,"h":3.8164,"l":3.7645,"n":28,"o":3.7645,"t":"2026-09-28T11:00:00Z","v":15835,"vw":3.790057},{"c":3.795,"h":3.795,"l":3.795,"n":4,"o":3.795,"t":"2026-09-28T11:15:00Z","v":605,"vw":3.795},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-09-28T11:30:00Z","v":1000,"vw":3.8},{"c":3.8,"h":3.805,"l":3.789,"n":27,"o":3.79,"t":"2026-09-28T11:45:00Z","v":9674,"vw":3.796528},{"c":3.8,"h":3.805,"l":3.79,"n":64,"o":3.79,"t":"2026-09-28T12:00:00Z","v":13497,"vw":3.799633},{"c":3.78,"h":3.8,"l":3.78,"n":7,"o":3.8,"t":"2026-09-28T12:15:00Z","v":1665,"vw":3.791727},{"c":3.774,"h":3.79,"l":3.77,"n":4,"o":3.79,"t":"2026-09-28T12:30:00Z","v":989,"vw":3.781534},{"c":3.78,"h":3.79,"l":3.78,"n":4,"o":3.788,"t":"2026-09-28T12:45:00Z","v":3310,"vw":3.780788},{"c":3.7883,"h":3.7883,"l":3.7883,"n":1,"o":3.7883,"t":"2026-09-28T13:00:00Z","v":1055,"vw":3.7883},{"c":3.76,"h":3.7881,"l":3.76,"n":6,"o":3.7881,"t":"2026-09-28T13:15:00Z","v":1277,"vw":3.774708},{"c":3.73,"h":3.77,"l":3.685,"n":1270,"o":3.73,"t":"2026-09-28T13:30:00Z","v":353598,"vw":3.733512},{"c":3.7,"h":3.72,"l":3.68,"n":456,"o":3.72,"t":"2026-09-28T13:45:00Z","v":97215,"vw":3.691964},{"c":3.71,"h":3.72,"l":3.685,"n":415,"o":3.7,"t":"2026-09-28T14:00:00Z","v":119316,"vw":3.707911},{"c":3.71,"h":3.715,"l":3.7,"n":294,"o":3.715,"t":"2026-09-28T14:15:00Z","v":36511,"vw":3.707103},{"c":3.7,"h":3.74,"l":3.695,"n":577,"o":3.71,"t":"2026-09-28T14:30:00Z","v":118099,"vw":3.717517},{"c":3.69,"h":3.7199,"l":3.69,"n":776,"o":3.7,"t":"2026-09-28T14:45:00Z","v":253345,"vw":3.701029},{"c":3.695,"h":3.7,"l":3.67,"n":431,"o":3.6921,"t":"2026-09-28T15:00:00Z","v":121967,"vw":3.687921},{"c":3.695,"h":3.71,"l":3.69,"n":327,"o":3.6999,"t":"2026-09-28T15:15:00Z","v":42605,"vw":3.702505},{"c":3.695,"h":3.7,"l":3.68,"n":272,"o":3.69,"t":"2026-09-28T15:30:00Z","v":46446,"vw":3.691865},{"c":3.695,"h":3.705,"l":3.69,"n":250,"o":3.695,"t":"2026-09-28T15:45:00Z","v":22424,"vw":3.698625},{"c":3.675,"h":3.695,"l":3.67,"n":385,"o":3.695,"t":"2026-09-28T16:00:00Z","v":65695,"vw":3.682922},{"c":3.6001,"h":3.68,"l":3.59,"n":1353,"o":3.675,"t":"2026-09-28T16:15:00Z","v":290840,"vw":3.627367},{"c":3.645,"h":3.65,"l":3.605,"n":524,"o":3.605,"t":"2026-09-28T16:30:00Z","v":153545,"vw":3.626547},{"c":3.655,"h":3.66,"l":3.64,"n":243,"o":3.65,"t":"2026-09-28T16:45:00Z","v":41135,"vw":3.654106},{"c":3.595,"h":3.655,"l":3.5701,"n":1083,"o":3.655,"t":"2026-09-28T17:00:00Z","v":295703,"vw":3.610786},{"c":3.625,"h":3.625,"l":3.5805,"n":650,"o":3.585,"t":"2026-09-28T17:15:00Z","v":133898,"vw":3.614407},{"c":3.61,"h":3.62,"l":3.6,"n":443,"o":3.62,"t":"2026-09-28T17:30:00Z","v":67555,"vw":3.613955},{"c":3.615,"h":3.62,"l":3.6,"n":445,"o":3.615,"t":"2026-09-28T17:45:00Z","v":79179,"vw":3.609689},{"c":3.595,"h":3.6199,"l":3.59,"n":508,"o":3.615,"t":"2026-09-28T18:00:00Z","v":163154,"vw":3.598513},{"c":3.59,"h":3.6,"l":3.59,"n":237,"o":3.595,"t":"2026-09-28T18:15:00Z","v":22435,"vw":3.596195},{"c":3.575,"h":3.59,"l":3.57,"n":405,"o":3.59,"t":"2026-09-28T18:30:00Z","v":56722,"vw":3.57748},{"c":3.565,"h":3.58,"l":3.56,"n":525,"o":3.575,"t":"2026-09-28T18:45:00Z","v":116589,"vw":3.564928},{"c":3.585,"h":3.59,"l":3.56,"n":598,"o":3.565,"t":"2026-09-28T19:00:00Z","v":143293,"vw":3.567884},{"c":3.575,"h":3.59,"l":3.57,"n":376,"o":3.585,"t":"2026-09-28T19:15:00Z","v":56695,"vw":3.579441},{"c":3.575,"h":3.58,"l":3.55,"n":622,"o":3.5701,"t":"2026-09-28T19:30:00Z","v":179832,"vw":3.568722},{"c":3.58,"h":3.58,"l":3.55,"n":1631,"o":3.575,"t":"2026-09-28T19:45:00Z","v":405617,"vw":3.562985},{"c":3.5769,"h":3.58,"l":3.5769,"n":20,"o":3.58,"t":"2026-09-28T20:00:00Z","v":189504,"vw":3.579998},{"c":3.5631,"h":3.57,"l":3.5631,"n":5,"o":3.57,"t":"2026-09-28T20:15:00Z","v":1615,"vw":3.567025},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-28T20:45:00Z","v":500,"vw":3.56},{"c":3.58,"h":3.58,"l":3.5715,"n":4,"o":3.5715,"t":"2026-09-28T21:00:00Z","v":1496,"vw":3.578494},{"c":3.599,"h":3.599,"l":3.599,"n":1,"o":3.599,"t":"2026-09-28T21:15:00Z","v":100,"vw":3.599},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-09-28T21:30:00Z","v":5691,"vw":3.59},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-28T22:15:00Z","v":400,"vw":3.58},{"c":3.5701,"h":3.5701,"l":3.5701,"n":1,"o":3.5701,"t":"2026-09-28T23:45:00Z","v":175,"vw":3.5701},{"c":3.61,"h":3.67,"l":3.58,"n":7,"o":3.58,"t":"2026-09-29T08:00:00Z","v":1882,"vw":3.624952},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-29T08:15:00Z","v":192,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-29T08:30:00Z","v":100,"vw":3.58},{"c":3.57,"h":3.58,"l":3.57,"n":5,"o":3.58,"t":"2026-09-29T08:45:00Z","v":1751,"vw":3.578817},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-29T10:30:00Z","v":100,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-09-29T10:45:00Z","v":320,"vw":3.55},{"c":3.5995,"h":3.5995,"l":3.55,"n":12,"o":3.56,"t":"2026-09-29T11:00:00Z","v":7775,"vw":3.560677},{"c":3.6,"h":3.6,"l":3.53,"n":16,"o":3.55,"t":"2026-09-29T11:15:00Z","v":3955,"vw":3.551025},{"c":3.58,"h":3.58,"l":3.53,"n":16,"o":3.5377,"t":"2026-09-29T11:45:00Z","v":1863,"vw":3.541439},{"c":3.53,"h":3.53,"l":3.52,"n":9,"o":3.52,"t":"2026-09-29T12:00:00Z","v":1823,"vw":3.520588},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-09-29T12:15:00Z","v":500,"vw":3.52},{"c":3.51,"h":3.54,"l":3.5,"n":27,"o":3.51,"t":"2026-09-29T12:30:00Z","v":20845,"vw":3.510096},{"c":3.51,"h":3.54,"l":3.51,"n":2,"o":3.54,"t":"2026-09-29T12:45:00Z","v":600,"vw":3.515},{"c":3.5,"h":3.54,"l":3.5,"n":41,"o":3.5,"t":"2026-09-29T13:00:00Z","v":11025,"vw":3.503791},{"c":3.52,"h":3.52,"l":3.48,"n":24,"o":3.5184,"t":"2026-09-29T13:15:00Z","v":8949,"vw":3.496141},{"c":3.505,"h":3.51,"l":3.43,"n":542,"o":3.51,"t":"2026-09-29T13:30:00Z","v":183151,"vw":3.466013},{"c":3.53,"h":3.53,"l":3.5001,"n":335,"o":3.505,"t":"2026-09-29T13:45:00Z","v":76276,"vw":3.513998},{"c":3.545,"h":3.545,"l":3.5101,"n":334,"o":3.525,"t":"2026-09-29T14:00:00Z","v":65575,"vw":3.531469},{"c":3.54,"h":3.55,"l":3.53,"n":402,"o":3.54,"t":"2026-09-29T14:15:00Z","v":68194,"vw":3.539864},{"c":3.505,"h":3.54,"l":3.505,"n":370,"o":3.54,"t":"2026-09-29T14:30:00Z","v":82902,"vw":3.526266},{"c":3.51,"h":3.52,"l":3.49,"n":314,"o":3.505,"t":"2026-09-29T14:45:00Z","v":64436,"vw":3.506464},{"c":3.51,"h":3.52,"l":3.505,"n":248,"o":3.51,"t":"2026-09-29T15:00:00Z","v":51316,"vw":3.511418},{"c":3.51,"h":3.52,"l":3.51,"n":168,"o":3.515,"t":"2026-09-29T15:15:00Z","v":19155,"vw":3.511497},{"c":3.515,"h":3.515,"l":3.5,"n":195,"o":3.51,"t":"2026-09-29T15:30:00Z","v":38258,"vw":3.508688},{"c":3.52,"h":3.53,"l":3.4899,"n":528,"o":3.52,"t":"2026-09-29T15:45:00Z","v":118834,"vw":3.505591},{"c":3.53,"h":3.5399,"l":3.52,"n":248,"o":3.525,"t":"2026-09-29T16:00:00Z","v":61991,"vw":3.527821},{"c":3.53,"h":3.54,"l":3.52,"n":350,"o":3.525,"t":"2026-09-29T16:15:00Z","v":69619,"vw":3.529811},{"c":3.52,"h":3.535,"l":3.52,"n":226,"o":3.535,"t":"2026-09-29T16:30:00Z","v":103980,"vw":3.531093},{"c":3.515,"h":3.53,"l":3.51,"n":322,"o":3.52,"t":"2026-09-29T16:45:00Z","v":83269,"vw":3.520218},{"c":3.51,"h":3.5299,"l":3.51,"n":442,"o":3.51,"t":"2026-09-29T17:00:00Z","v":311110,"vw":3.522032},{"c":3.525,"h":3.53,"l":3.51,"n":247,"o":3.515,"t":"2026-09-29T17:15:00Z","v":35303,"vw":3.520868},{"c":3.5,"h":3.527,"l":3.5,"n":357,"o":3.52,"t":"2026-09-29T17:30:00Z","v":77248,"vw":3.512604},{"c":3.5101,"h":3.52,"l":3.5,"n":287,"o":3.5,"t":"2026-09-29T17:45:00Z","v":64805,"vw":3.507557},{"c":3.5,"h":3.51,"l":3.48,"n":598,"o":3.51,"t":"2026-09-29T18:00:00Z","v":155265,"vw":3.497254},{"c":3.495,"h":3.505,"l":3.495,"n":286,"o":3.505,"t":"2026-09-29T18:15:00Z","v":46064,"vw":3.501685},{"c":3.475,"h":3.495,"l":3.47,"n":542,"o":3.495,"t":"2026-09-29T18:30:00Z","v":360343,"vw":3.476128},{"c":3.4599,"h":3.476,"l":3.45,"n":1322,"o":3.475,"t":"2026-09-29T18:45:00Z","v":451502,"vw":3.457471},{"c":3.455,"h":3.465,"l":3.45,"n":335,"o":3.455,"t":"2026-09-29T19:00:00Z","v":80537,"vw":3.456475},{"c":3.47,"h":3.47,"l":3.45,"n":529,"o":3.46,"t":"2026-09-29T19:15:00Z","v":115124,"vw":3.458759},{"c":3.455,"h":3.4699,"l":3.45,"n":560,"o":3.465,"t":"2026-09-29T19:30:00Z","v":110441,"vw":3.459931},{"c":3.495,"h":3.5,"l":3.45,"n":1163,"o":3.455,"t":"2026-09-29T19:45:00Z","v":494476,"vw":3.481305},{"c":3.49,"h":3.49,"l":3.49,"n":24,"o":3.49,"t":"2026-09-29T20:00:00Z","v":188800,"vw":3.49},{"c":3.4938,"h":3.4938,"l":3.4938,"n":1,"o":3.4938,"t":"2026-09-29T20:15:00Z","v":210,"vw":3.4938},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-29T20:30:00Z","v":9700,"vw":3.45},{"c":3.4923,"h":3.4923,"l":3.4923,"n":2,"o":3.4923,"t":"2026-09-29T21:15:00Z","v":302,"vw":3.4923},{"c":3.55,"h":3.55,"l":3.5,"n":2,"o":3.5,"t":"2026-09-30T08:00:00Z","v":295,"vw":3.533051},{"c":3.53,"h":3.56,"l":3.5,"n":43,"o":3.55,"t":"2026-09-30T10:00:00Z","v":9450,"vw":3.540335},{"c":3.55,"h":3.55,"l":3.53,"n":3,"o":3.53,"t":"2026-09-30T10:45:00Z","v":1772,"vw":3.548839},{"c":3.54,"h":3.54,"l":3.5,"n":9,"o":3.5,"t":"2026-09-30T11:00:00Z","v":3604,"vw":3.517723},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-30T12:00:00Z","v":100,"vw":3.54},{"c":3.5418,"h":3.5418,"l":3.5418,"n":1,"o":3.5418,"t":"2026-09-30T12:45:00Z","v":260,"vw":3.5418},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-30T13:00:00Z","v":100,"vw":3.54},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-30T13:15:00Z","v":300,"vw":3.55},{"c":3.54,"h":3.55,"l":3.5,"n":446,"o":3.54,"t":"2026-09-30T13:30:00Z","v":128535,"vw":3.531112},{"c":3.54,"h":3.565,"l":3.53,"n":278,"o":3.54,"t":"2026-09-30T13:45:00Z","v":113105,"vw":3.548954},{"c":3.525,"h":3.55,"l":3.5,"n":437,"o":3.54,"t":"2026-09-30T14:00:00Z","v":70947,"vw":3.524119},{"c":3.55,"h":3.55,"l":3.525,"n":617,"o":3.525,"t":"2026-09-30T14:15:00Z","v":131723,"vw":3.541225},{"c":3.55,"h":3.575,"l":3.55,"n":423,"o":3.56,"t":"2026-09-30T14:30:00Z","v":118335,"vw":3.564669},{"c":3.585,"h":3.588,"l":3.54,"n":399,"o":3.54,"t":"2026-09-30T14:45:00Z","v":123065,"vw":3.56513},{"c":3.5801,"h":3.605,"l":3.575,"n":521,"o":3.585,"t":"2026-09-30T15:00:00Z","v":181985,"vw":3.593965},{"c":3.605,"h":3.61,"l":3.5899,"n":333,"o":3.5899,"t":"2026-09-30T15:15:00Z","v":71594,"vw":3.600362},{"c":3.615,"h":3.62,"l":3.6,"n":374,"o":3.605,"t":"2026-09-30T15:30:00Z","v":89493,"vw":3.608996},{"c":3.625,"h":3.635,"l":3.61,"n":310,"o":3.615,"t":"2026-09-30T15:45:00Z","v":105267,"vw":3.623589},{"c":3.6448,"h":3.645,"l":3.605,"n":439,"o":3.63,"t":"2026-09-30T16:00:00Z","v":144125,"vw":3.625035},{"c":3.665,"h":3.67,"l":3.64,"n":364,"o":3.64,"t":"2026-09-30T16:15:00Z","v":103149,"vw":3.653259},{"c":3.645,"h":3.665,"l":3.64,"n":290,"o":3.6601,"t":"2026-09-30T16:30:00Z","v":58527,"vw":3.651144},{"c":3.64,"h":3.65,"l":3.64,"n":199,"o":3.6499,"t":"2026-09-30T16:45:00Z","v":41273,"vw":3.644234},{"c":3.615,"h":3.645,"l":3.61,"n":600,"o":3.64,"t":"2026-09-30T17:00:00Z","v":204679,"vw":3.631789},{"c":3.6201,"h":3.625,"l":3.61,"n":216,"o":3.615,"t":"2026-09-30T17:15:00Z","v":37334,"vw":3.617669},{"c":3.64,"h":3.65,"l":3.615,"n":403,"o":3.625,"t":"2026-09-30T17:30:00Z","v":151816,"vw":3.632861},{"c":3.635,"h":3.64,"l":3.63,"n":239,"o":3.635,"t":"2026-09-30T17:45:00Z","v":34184,"vw":3.635282},{"c":3.635,"h":3.65,"l":3.6348,"n":446,"o":3.635,"t":"2026-09-30T18:00:00Z","v":171628,"vw":3.640342},{"c":3.63,"h":3.64,"l":3.63,"n":177,"o":3.635,"t":"2026-09-30T18:15:00Z","v":31508,"vw":3.636895},{"c":3.625,"h":3.64,"l":3.62,"n":418,"o":3.635,"t":"2026-09-30T18:30:00Z","v":120377,"vw":3.631826},{"c":3.595,"h":3.625,"l":3.5901,"n":452,"o":3.625,"t":"2026-09-30T18:45:00Z","v":108652,"vw":3.613601},{"c":3.605,"h":3.61,"l":3.59,"n":371,"o":3.595,"t":"2026-09-30T19:00:00Z","v":86749,"vw":3.597098},{"c":3.59,"h":3.61,"l":3.59,"n":522,"o":3.605,"t":"2026-09-30T19:15:00Z","v":120596,"vw":3.599388},{"c":3.585,"h":3.595,"l":3.575,"n":575,"o":3.59,"t":"2026-09-30T19:30:00Z","v":149003,"vw":3.581727},{"c":3.57,"h":3.595,"l":3.57,"n":1637,"o":3.585,"t":"2026-09-30T19:45:00Z","v":406736,"vw":3.580139},{"c":3.57,"h":3.57,"l":3.57,"n":16,"o":3.57,"t":"2026-09-30T20:00:00Z","v":267340,"vw":3.57},{"c":3.5665,"h":3.5665,"l":3.5665,"n":1,"o":3.5665,"t":"2026-09-30T20:30:00Z","v":150,"vw":3.5665},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-30T20:45:00Z","v":225,"vw":3.56},{"c":3.5732,"h":3.5732,"l":3.5732,"n":1,"o":3.5732,"t":"2026-09-30T21:45:00Z","v":150,"vw":3.5732},{"c":3.5689,"h":3.58,"l":3.5689,"n":4,"o":3.57,"t":"2026-10-01T08:00:00Z","v":5424,"vw":3.576639},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-01T08:30:00Z","v":1500,"vw":3.56},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-01T08:45:00Z","v":178,"vw":3.57},{"c":3.57,"h":3.59,"l":3.57,"n":2,"o":3.59,"t":"2026-10-01T09:00:00Z","v":2256,"vw":3.576684},{"c":3.59,"h":3.6,"l":3.59,"n":2,"o":3.6,"t":"2026-10-01T09:30:00Z","v":2300,"vw":3.599135},{"c":3.6,"h":3.6,"l":3.6,"n":5,"o":3.6,"t":"2026-10-01T12:00:00Z","v":4760,"vw":3.6},{"c":3.582,"h":3.582,"l":3.582,"n":1,"o":3.582,"t":"2026-10-01T12:15:00Z","v":2150,"vw":3.582},{"c":3.61,"h":3.61,"l":3.577,"n":2,"o":3.577,"t":"2026-10-01T12:30:00Z","v":1583,"vw":3.579085},{"c":3.61,"h":3.62,"l":3.61,"n":6,"o":3.62,"t":"2026-10-01T12:45:00Z","v":900,"vw":3.616667},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-01T13:00:00Z","v":200,"vw":3.6},{"c":3.554,"h":3.57,"l":3.51,"n":372,"o":3.57,"t":"2026-10-01T13:30:00Z","v":110973,"vw":3.549192},{"c":3.574,"h":3.595,"l":3.54,"n":320,"o":3.55,"t":"2026-10-01T13:45:00Z","v":139668,"vw":3.57806},{"c":3.59,"h":3.595,"l":3.565,"n":387,"o":3.575,"t":"2026-10-01T14:00:00Z","v":80598,"vw":3.577887},{"c":3.5999,"h":3.6,"l":3.585,"n":224,"o":3.59,"t":"2026-10-01T14:15:00Z","v":28097,"vw":3.593732},{"c":3.581,"h":3.605,"l":3.581,"n":267,"o":3.595,"t":"2026-10-01T14:30:00Z","v":39066,"vw":3.594756},{"c":3.5801,"h":3.605,"l":3.58,"n":358,"o":3.5899,"t":"2026-10-01T14:45:00Z","v":70528,"vw":3.593165},{"c":3.595,"h":3.6,"l":3.575,"n":386,"o":3.585,"t":"2026-10-01T15:00:00Z","v":129086,"vw":3.593555},{"c":3.595,"h":3.61,"l":3.59,"n":336,"o":3.6,"t":"2026-10-01T15:15:00Z","v":74899,"vw":3.599981},{"c":3.5901,"h":3.6,"l":3.58,"n":335,"o":3.59,"t":"2026-10-01T15:30:00Z","v":55496,"vw":3.589303},{"c":3.605,"h":3.61,"l":3.59,"n":373,"o":3.595,"t":"2026-10-01T15:45:00Z","v":52274,"vw":3.601138},{"c":3.585,"h":3.6001,"l":3.58,"n":356,"o":3.6,"t":"2026-10-01T16:00:00Z","v":117990,"vw":3.591542},{"c":3.585,"h":3.59,"l":3.57,"n":462,"o":3.585,"t":"2026-10-01T16:15:00Z","v":68173,"vw":3.581734},{"c":3.585,"h":3.59,"l":3.58,"n":137,"o":3.585,"t":"2026-10-01T16:30:00Z","v":26352,"vw":3.585841},{"c":3.585,"h":3.605,"l":3.585,"n":467,"o":3.585,"t":"2026-10-01T16:45:00Z","v":115208,"vw":3.594516},{"c":3.575,"h":3.59,"l":3.57,"n":265,"o":3.585,"t":"2026-10-01T17:00:00Z","v":41059,"vw":3.581253},{"c":3.565,"h":3.58,"l":3.56,"n":238,"o":3.57,"t":"2026-10-01T17:15:00Z","v":97711,"vw":3.564105},{"c":3.5782,"h":3.58,"l":3.5408,"n":434,"o":3.56,"t":"2026-10-01T17:30:00Z","v":130617,"vw":3.562594},{"c":3.6401,"h":3.65,"l":3.575,"n":535,"o":3.5799,"t":"2026-10-01T17:45:00Z","v":235280,"vw":3.613565},{"c":3.6303,"h":3.65,"l":3.625,"n":475,"o":3.64,"t":"2026-10-01T18:00:00Z","v":197922,"vw":3.63683},{"c":3.6537,"h":3.655,"l":3.61,"n":528,"o":3.63,"t":"2026-10-01T18:15:00Z","v":161704,"vw":3.63179},{"c":3.63,"h":3.66,"l":3.63,"n":472,"o":3.6529,"t":"2026-10-01T18:30:00Z","v":130143,"vw":3.646911},{"c":3.635,"h":3.635,"l":3.62,"n":382,"o":3.635,"t":"2026-10-01T18:45:00Z","v":93401,"vw":3.631234},{"c":3.635,"h":3.64,"l":3.63,"n":275,"o":3.635,"t":"2026-10-01T19:00:00Z","v":75656,"vw":3.635413},{"c":3.65,"h":3.66,"l":3.635,"n":324,"o":3.64,"t":"2026-10-01T19:15:00Z","v":102018,"vw":3.65124},{"c":3.615,"h":3.655,"l":3.61,"n":589,"o":3.65,"t":"2026-10-01T19:30:00Z","v":126499,"vw":3.632979},{"c":3.63,"h":3.64,"l":3.61,"n":1144,"o":3.61,"t":"2026-10-01T19:45:00Z","v":291377,"vw":3.623607},{"c":3.62,"h":3.63,"l":3.62,"n":11,"o":3.63,"t":"2026-10-01T20:00:00Z","v":189520,"vw":3.629994},{"c":3.63,"h":3.63,"l":3.62,"n":3,"o":3.62,"t":"2026-10-01T20:30:00Z","v":600,"vw":3.621667},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-01T21:30:00Z","v":450,"vw":3.63},{"c":3.64,"h":3.64,"l":3.63,"n":6,"o":3.63,"t":"2026-10-01T22:00:00Z","v":1000,"vw":3.638946},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-01T22:45:00Z","v":200,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":4,"o":3.64,"t":"2026-10-01T23:30:00Z","v":200,"vw":3.64},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-02T08:00:00Z","v":900,"vw":3.58},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-02T09:00:00Z","v":150,"vw":3.53},{"c":3.56,"h":3.57,"l":3.56,"n":3,"o":3.56,"t":"2026-10-02T09:30:00Z","v":400,"vw":3.565},{"c":3.54,"h":3.575,"l":3.53,"n":16,"o":3.57,"t":"2026-10-02T11:00:00Z","v":3162,"vw":3.564714},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-02T11:30:00Z","v":200,"vw":3.54},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-02T11:45:00Z","v":400,"vw":3.53},{"c":3.55,"h":3.55,"l":3.52,"n":21,"o":3.53,"t":"2026-10-02T12:30:00Z","v":4889,"vw":3.533264},{"c":3.5776,"h":3.5776,"l":3.51,"n":4,"o":3.51,"t":"2026-10-02T12:45:00Z","v":1525,"vw":3.555067},{"c":3.5997,"h":3.5997,"l":3.52,"n":6,"o":3.53,"t":"2026-10-02T13:00:00Z","v":1196,"vw":3.55854},{"c":3.55,"h":3.55,"l":3.55,"n":5,"o":3.55,"t":"2026-10-02T13:15:00Z","v":2745,"vw":3.55},{"c":3.565,"h":3.59,"l":3.55,"n":392,"o":3.55,"t":"2026-10-02T13:30:00Z","v":168333,"vw":3.562855},{"c":3.565,"h":3.5799,"l":3.545,"n":293,"o":3.565,"t":"2026-10-02T13:45:00Z","v":51475,"vw":3.563905},{"c":3.505,"h":3.5799,"l":3.5012,"n":506,"o":3.57,"t":"2026-10-02T14:00:00Z","v":206548,"vw":3.52711},{"c":3.54,"h":3.54,"l":3.505,"n":346,"o":3.505,"t":"2026-10-02T14:15:00Z","v":80026,"vw":3.513487},{"c":3.535,"h":3.545,"l":3.51,"n":406,"o":3.545,"t":"2026-10-02T14:30:00Z","v":103414,"vw":3.519638},{"c":3.565,"h":3.5699,"l":3.53,"n":406,"o":3.5301,"t":"2026-10-02T14:45:00Z","v":70948,"vw":3.54809},{"c":3.565,"h":3.5699,"l":3.5472,"n":400,"o":3.56,"t":"2026-10-02T15:00:00Z","v":112379,"vw":3.555631},{"c":3.545,"h":3.57,"l":3.545,"n":363,"o":3.565,"t":"2026-10-02T15:15:00Z","v":72221,"vw":3.557656},{"c":3.555,"h":3.565,"l":3.54,"n":303,"o":3.545,"t":"2026-10-02T15:30:00Z","v":49586,"vw":3.554973},{"c":3.575,"h":3.58,"l":3.555,"n":224,"o":3.555,"t":"2026-10-02T15:45:00Z","v":64688,"vw":3.569432},{"c":3.575,"h":3.58,"l":3.565,"n":273,"o":3.575,"t":"2026-10-02T16:00:00Z","v":61714,"vw":3.57163},{"c":3.59,"h":3.59,"l":3.565,"n":295,"o":3.575,"t":"2026-10-02T16:15:00Z","v":101527,"vw":3.577765},{"c":3.575,"h":3.59,"l":3.57,"n":228,"o":3.59,"t":"2026-10-02T16:30:00Z","v":58502,"vw":3.583126},{"c":3.5865,"h":3.59,"l":3.575,"n":147,"o":3.575,"t":"2026-10-02T16:45:00Z","v":27665,"vw":3.581024},{"c":3.595,"h":3.6,"l":3.58,"n":295,"o":3.585,"t":"2026-10-02T17:00:00Z","v":63164,"vw":3.590034},{"c":3.605,"h":3.605,"l":3.5801,"n":353,"o":3.59,"t":"2026-10-02T17:15:00Z","v":116154,"vw":3.594654},{"c":3.595,"h":3.605,"l":3.585,"n":370,"o":3.605,"t":"2026-10-02T17:30:00Z","v":118429,"vw":3.593256},{"c":3.615,"h":3.615,"l":3.595,"n":411,"o":3.595,"t":"2026-10-02T17:45:00Z","v":96798,"vw":3.606386},{"c":3.612,"h":3.63,"l":3.612,"n":422,"o":3.615,"t":"2026-10-02T18:00:00Z","v":69219,"vw":3.621939},{"c":3.605,"h":3.615,"l":3.6,"n":340,"o":3.615,"t":"2026-10-02T18:15:00Z","v":87122,"vw":3.608303},{"c":3.605,"h":3.61,"l":3.6,"n":265,"o":3.6001,"t":"2026-10-02T18:30:00Z","v":51860,"vw":3.603318},{"c":3.615,"h":3.615,"l":3.6,"n":378,"o":3.6,"t":"2026-10-02T18:45:00Z","v":92468,"vw":3.60678},{"c":3.61,"h":3.615,"l":3.5901,"n":430,"o":3.6101,"t":"2026-10-02T19:00:00Z","v":122684,"vw":3.600486},{"c":3.58,"h":3.61,"l":3.58,"n":346,"o":3.605,"t":"2026-10-02T19:15:00Z","v":106335,"vw":3.598573},{"c":3.5801,"h":3.5899,"l":3.575,"n":639,"o":3.585,"t":"2026-10-02T19:30:00Z","v":80089,"vw":3.580923},{"c":3.55,"h":3.5899,"l":3.55,"n":1451,"o":3.58,"t":"2026-10-02T19:45:00Z","v":243879,"vw":3.5673},{"c":3.61,"h":3.61,"l":3.56,"n":19,"o":3.56,"t":"2026-10-02T20:00:00Z","v":228214,"vw":3.560714},{"c":3.56,"h":3.6076,"l":3.56,"n":2,"o":3.6076,"t":"2026-10-02T20:15:00Z","v":5960,"vw":3.570079},{"c":3.5677,"h":3.5677,"l":3.5677,"n":1,"o":3.5677,"t":"2026-10-02T21:15:00Z","v":250,"vw":3.5677},{"c":3.57,"h":3.58,"l":3.57,"n":4,"o":3.58,"t":"2026-10-02T21:30:00Z","v":450,"vw":3.575063},{"c":3.5606,"h":3.5606,"l":3.5606,"n":1,"o":3.5606,"t":"2026-10-02T21:45:00Z","v":500,"vw":3.5606},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-02T22:15:00Z","v":20000,"vw":3.57},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-02T22:45:00Z","v":250,"vw":3.56},{"c":3.52,"h":3.55,"l":3.52,"n":4,"o":3.55,"t":"2026-10-05T08:00:00Z","v":900,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-05T10:45:00Z","v":100,"vw":3.54},{"c":3.52,"h":3.53,"l":3.52,"n":27,"o":3.53,"t":"2026-10-05T11:00:00Z","v":4055,"vw":3.525839},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-05T11:15:00Z","v":2517,"vw":3.52},{"c":3.53,"h":3.53,"l":3.525,"n":11,"o":3.525,"t":"2026-10-05T11:30:00Z","v":27112,"vw":3.528747},{"c":3.57,"h":3.57,"l":3.5697,"n":2,"o":3.5697,"t":"2026-10-05T12:15:00Z","v":3180,"vw":3.569983},{"c":3.5301,"h":3.5301,"l":3.5301,"n":1,"o":3.5301,"t":"2026-10-05T13:00:00Z","v":750,"vw":3.5301},{"c":3.54,"h":3.55,"l":3.53,"n":6,"o":3.53,"t":"2026-10-05T13:15:00Z","v":1100,"vw":3.542727},{"c":3.45,"h":3.54,"l":3.45,"n":559,"o":3.51,"t":"2026-10-05T13:30:00Z","v":275610,"vw":3.48933},{"c":3.535,"h":3.535,"l":3.44,"n":495,"o":3.4537,"t":"2026-10-05T13:45:00Z","v":159342,"vw":3.48296},{"c":3.565,"h":3.59,"l":3.535,"n":546,"o":3.535,"t":"2026-10-05T14:00:00Z","v":204635,"vw":3.562679},{"c":3.585,"h":3.595,"l":3.565,"n":433,"o":3.565,"t":"2026-10-05T14:15:00Z","v":54851,"vw":3.586611},{"c":3.58,"h":3.6,"l":3.57,"n":537,"o":3.58,"t":"2026-10-05T14:30:00Z","v":104561,"vw":3.584666},{"c":3.645,"h":3.6599,"l":3.58,"n":669,"o":3.58,"t":"2026-10-05T14:45:00Z","v":277490,"vw":3.628611},{"c":3.675,"h":3.68,"l":3.645,"n":408,"o":3.645,"t":"2026-10-05T15:00:00Z","v":100603,"vw":3.665896},{"c":3.675,"h":3.68,"l":3.66,"n":479,"o":3.6714,"t":"2026-10-05T15:15:00Z","v":176660,"vw":3.670022},{"c":3.7,"h":3.7,"l":3.675,"n":567,"o":3.68,"t":"2026-10-05T15:30:00Z","v":165796,"vw":3.687408},{"c":3.675,"h":3.7,"l":3.67,"n":426,"o":3.695,"t":"2026-10-05T15:45:00Z","v":173887,"vw":3.68033},{"c":3.6801,"h":3.685,"l":3.67,"n":371,"o":3.675,"t":"2026-10-05T16:00:00Z","v":74355,"vw":3.67653},{"c":3.675,"h":3.6877,"l":3.67,"n":304,"o":3.685,"t":"2026-10-05T16:15:00Z","v":33131,"vw":3.677873},{"c":3.685,"h":3.69,"l":3.675,"n":407,"o":3.675,"t":"2026-10-05T16:30:00Z","v":46572,"vw":3.682471},{"c":3.665,"h":3.685,"l":3.66,"n":455,"o":3.685,"t":"2026-10-05T16:45:00Z","v":103724,"vw":3.67133},{"c":3.6601,"h":3.675,"l":3.66,"n":443,"o":3.6672,"t":"2026-10-05T17:00:00Z","v":62696,"vw":3.667041},{"c":3.655,"h":3.665,"l":3.655,"n":563,"o":3.66,"t":"2026-10-05T17:15:00Z","v":90712,"vw":3.659954},{"c":3.645,"h":3.655,"l":3.64,"n":299,"o":3.655,"t":"2026-10-05T17:30:00Z","v":23881,"vw":3.645416},{"c":3.655,"h":3.655,"l":3.625,"n":616,"o":3.645,"t":"2026-10-05T17:45:00Z","v":147317,"vw":3.639811},{"c":3.645,"h":3.66,"l":3.645,"n":269,"o":3.655,"t":"2026-10-05T18:00:00Z","v":39268,"vw":3.653548},{"c":3.635,"h":3.66,"l":3.635,"n":401,"o":3.65,"t":"2026-10-05T18:15:00Z","v":73570,"vw":3.650822},{"c":3.625,"h":3.645,"l":3.624,"n":604,"o":3.639,"t":"2026-10-05T18:30:00Z","v":180416,"vw":3.630598},{"c":3.615,"h":3.63,"l":3.61,"n":362,"o":3.625,"t":"2026-10-05T18:45:00Z","v":40262,"vw":3.618198},{"c":3.625,"h":3.63,"l":3.615,"n":477,"o":3.615,"t":"2026-10-05T19:00:00Z","v":69383,"vw":3.620866},{"c":3.625,"h":3.635,"l":3.62,"n":490,"o":3.625,"t":"2026-10-05T19:15:00Z","v":56201,"vw":3.628354},{"c":3.605,"h":3.625,"l":3.595,"n":669,"o":3.62,"t":"2026-10-05T19:30:00Z","v":108818,"vw":3.606196},{"c":3.61,"h":3.62,"l":3.5925,"n":1825,"o":3.601,"t":"2026-10-05T19:45:00Z","v":358635,"vw":3.604944},{"c":3.67,"h":3.67,"l":3.6,"n":17,"o":3.6,"t":"2026-10-05T20:00:00Z","v":191732,"vw":3.600125},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-05T22:00:00Z","v":150,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-06T09:15:00Z","v":1816,"vw":3.61},{"c":3.58,"h":3.6,"l":3.58,"n":5,"o":3.6,"t":"2026-10-06T10:45:00Z","v":1265,"vw":3.591341},{"c":3.6043,"h":3.6043,"l":3.6,"n":6,"o":3.6,"t":"2026-10-06T11:00:00Z","v":320,"vw":3.60215},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-06T11:15:00Z","v":2000,"vw":3.56},{"c":3.6056,"h":3.6056,"l":3.55,"n":2,"o":3.55,"t":"2026-10-06T11:30:00Z","v":225,"vw":3.580889},{"c":3.56,"h":3.56,"l":3.55,"n":6,"o":3.55,"t":"2026-10-06T11:45:00Z","v":395,"vw":3.557416},{"c":3.58,"h":3.585,"l":3.58,"n":2,"o":3.585,"t":"2026-10-06T12:00:00Z","v":3300,"vw":3.580758},{"c":3.54,"h":3.62,"l":3.54,"n":19,"o":3.58,"t":"2026-10-06T12:15:00Z","v":8363,"vw":3.567664},{"c":3.54,"h":3.54,"l":3.54,"n":17,"o":3.54,"t":"2026-10-06T12:45:00Z","v":4916,"vw":3.54},{"c":3.5469,"h":3.59,"l":3.5469,"n":2,"o":3.59,"t":"2026-10-06T13:00:00Z","v":2100,"vw":3.548952},{"c":3.6024,"h":3.6024,"l":3.6024,"n":1,"o":3.6024,"t":"2026-10-06T13:15:00Z","v":145,"vw":3.6024},{"c":3.542,"h":3.61,"l":3.54,"n":416,"o":3.59,"t":"2026-10-06T13:30:00Z","v":150139,"vw":3.572659},{"c":3.545,"h":3.55,"l":3.53,"n":295,"o":3.54,"t":"2026-10-06T13:45:00Z","v":42984,"vw":3.542903},{"c":3.5936,"h":3.6,"l":3.545,"n":393,"o":3.545,"t":"2026-10-06T14:00:00Z","v":120042,"vw":3.57658},{"c":3.615,"h":3.62,"l":3.594,"n":353,"o":3.595,"t":"2026-10-06T14:15:00Z","v":70961,"vw":3.602023},{"c":3.615,"h":3.63,"l":3.61,"n":351,"o":3.615,"t":"2026-10-06T14:30:00Z","v":73021,"vw":3.620043},{"c":3.61,"h":3.625,"l":3.61,"n":469,"o":3.6123,"t":"2026-10-06T14:45:00Z","v":51958,"vw":3.617302},{"c":3.615,"h":3.6239,"l":3.59,"n":530,"o":3.615,"t":"2026-10-06T15:00:00Z","v":122599,"vw":3.6076},{"c":3.62,"h":3.625,"l":3.6,"n":373,"o":3.615,"t":"2026-10-06T15:15:00Z","v":53735,"vw":3.61331},{"c":3.63,"h":3.64,"l":3.615,"n":389,"o":3.62,"t":"2026-10-06T15:30:00Z","v":60799,"vw":3.626804},{"c":3.625,"h":3.632,"l":3.62,"n":366,"o":3.63,"t":"2026-10-06T15:45:00Z","v":49166,"vw":3.628123},{"c":3.625,"h":3.63,"l":3.615,"n":391,"o":3.62,"t":"2026-10-06T16:00:00Z","v":65131,"vw":3.622873},{"c":3.635,"h":3.64,"l":3.625,"n":375,"o":3.625,"t":"2026-10-06T16:15:00Z","v":45443,"vw":3.633524},{"c":3.63,"h":3.64,"l":3.63,"n":265,"o":3.635,"t":"2026-10-06T16:30:00Z","v":36144,"vw":3.635221},{"c":3.645,"h":3.6478,"l":3.625,"n":630,"o":3.63,"t":"2026-10-06T16:45:00Z","v":117469,"vw":3.63829},{"c":3.645,"h":3.65,"l":3.64,"n":313,"o":3.645,"t":"2026-10-06T17:00:00Z","v":20783,"vw":3.644779},{"c":3.645,"h":3.65,"l":3.635,"n":462,"o":3.65,"t":"2026-10-06T17:15:00Z","v":108949,"vw":3.641248},{"c":3.62,"h":3.65,"l":3.62,"n":464,"o":3.645,"t":"2026-10-06T17:30:00Z","v":58943,"vw":3.639066},{"c":3.635,"h":3.635,"l":3.62,"n":355,"o":3.625,"t":"2026-10-06T17:45:00Z","v":43521,"vw":3.627901},{"c":3.64,"h":3.64,"l":3.6201,"n":443,"o":3.635,"t":"2026-10-06T18:00:00Z","v":66907,"vw":3.630002},{"c":3.635,"h":3.64,"l":3.63,"n":566,"o":3.63,"t":"2026-10-06T18:15:00Z","v":43951,"vw":3.633616},{"c":3.635,"h":3.64,"l":3.63,"n":409,"o":3.63,"t":"2026-10-06T18:30:00Z","v":33036,"vw":3.633186},{"c":3.65,"h":3.65,"l":3.63,"n":616,"o":3.635,"t":"2026-10-06T18:45:00Z","v":93311,"vw":3.642506},{"c":3.645,"h":3.66,"l":3.64,"n":541,"o":3.65,"t":"2026-10-06T19:00:00Z","v":98009,"vw":3.650345},{"c":3.62,"h":3.65,"l":3.62,"n":563,"o":3.645,"t":"2026-10-06T19:15:00Z","v":114619,"vw":3.631935},{"c":3.6099,"h":3.63,"l":3.605,"n":717,"o":3.62,"t":"2026-10-06T19:30:00Z","v":113699,"vw":3.61626},{"c":3.595,"h":3.61,"l":3.59,"n":1625,"o":3.61,"t":"2026-10-06T19:45:00Z","v":240322,"vw":3.601625},{"c":3.588,"h":3.59,"l":3.588,"n":28,"o":3.59,"t":"2026-10-06T20:00:00Z","v":141154,"vw":3.589999},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-06T20:45:00Z","v":1000,"vw":3.6},{"c":3.5977,"h":3.5977,"l":3.5977,"n":1,"o":3.5977,"t":"2026-10-06T22:15:00Z","v":500,"vw":3.5977},{"c":3.6215,"h":3.6215,"l":3.6215,"n":1,"o":3.6215,"t":"2026-10-06T23:45:00Z","v":678,"vw":3.6215},{"c":3.72,"h":3.72,"l":3.56,"n":3,"o":3.56,"t":"2026-10-07T08:00:00Z","v":1051,"vw":3.589318},{"c":3.67,"h":3.67,"l":3.655,"n":2,"o":3.655,"t":"2026-10-07T08:45:00Z","v":3000,"vw":3.6655},{"c":3.66,"h":3.66,"l":3.643,"n":13,"o":3.643,"t":"2026-10-07T11:00:00Z","v":1800,"vw":3.652469},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-07T11:15:00Z","v":400,"vw":3.67},{"c":3.6592,"h":3.6592,"l":3.6592,"n":1,"o":3.6592,"t":"2026-10-07T11:45:00Z","v":2724,"vw":3.6592},{"c":3.6622,"h":3.6622,"l":3.635,"n":3,"o":3.635,"t":"2026-10-07T12:00:00Z","v":600,"vw":3.644067},{"c":3.65,"h":3.67,"l":3.65,"n":4,"o":3.67,"t":"2026-10-07T12:15:00Z","v":389,"vw":3.656667},{"c":3.6598,"h":3.6598,"l":3.6598,"n":1,"o":3.6598,"t":"2026-10-07T12:45:00Z","v":1000,"vw":3.6598},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-07T13:00:00Z","v":250,"vw":3.65},{"c":3.65,"h":3.66,"l":3.65,"n":7,"o":3.66,"t":"2026-10-07T13:15:00Z","v":1685,"vw":3.659355},{"c":3.625,"h":3.68,"l":3.61,"n":574,"o":3.65,"t":"2026-10-07T13:30:00Z","v":180581,"vw":3.647804},{"c":3.625,"h":3.64,"l":3.6001,"n":404,"o":3.62,"t":"2026-10-07T13:45:00Z","v":79282,"vw":3.62595},{"c":3.595,"h":3.635,"l":3.59,"n":405,"o":3.63,"t":"2026-10-07T14:00:00Z","v":81205,"vw":3.607612},{"c":3.595,"h":3.6195,"l":3.585,"n":373,"o":3.595,"t":"2026-10-07T14:15:00Z","v":70948,"vw":3.600061},{"c":3.565,"h":3.6,"l":3.555,"n":492,"o":3.595,"t":"2026-10-07T14:30:00Z","v":66150,"vw":3.575423},{"c":3.56,"h":3.57,"l":3.55,"n":356,"o":3.565,"t":"2026-10-07T14:45:00Z","v":70997,"vw":3.563157},{"c":3.57,"h":3.57,"l":3.535,"n":559,"o":3.555,"t":"2026-10-07T15:00:00Z","v":232151,"vw":3.552943},{"c":3.53,"h":3.57,"l":3.53,"n":294,"o":3.57,"t":"2026-10-07T15:15:00Z","v":51030,"vw":3.55488},{"c":3.53,"h":3.54,"l":3.53,"n":255,"o":3.535,"t":"2026-10-07T15:30:00Z","v":53927,"vw":3.533811},{"c":3.515,"h":3.535,"l":3.51,"n":540,"o":3.535,"t":"2026-10-07T15:45:00Z","v":112411,"vw":3.52354},{"c":3.51,"h":3.52,"l":3.49,"n":415,"o":3.515,"t":"2026-10-07T16:00:00Z","v":141083,"vw":3.50415},{"c":3.505,"h":3.515,"l":3.5,"n":255,"o":3.505,"t":"2026-10-07T16:15:00Z","v":40253,"vw":3.509502},{"c":3.51,"h":3.51,"l":3.5,"n":259,"o":3.505,"t":"2026-10-07T16:30:00Z","v":27691,"vw":3.506345},{"c":3.515,"h":3.52,"l":3.5,"n":382,"o":3.51,"t":"2026-10-07T16:45:00Z","v":35945,"vw":3.507572},{"c":3.52,"h":3.52,"l":3.505,"n":310,"o":3.515,"t":"2026-10-07T17:00:00Z","v":46465,"vw":3.512597},{"c":3.51,"h":3.53,"l":3.5,"n":677,"o":3.52,"t":"2026-10-07T17:15:00Z","v":216461,"vw":3.513542},{"c":3.495,"h":3.51,"l":3.49,"n":276,"o":3.505,"t":"2026-10-07T17:30:00Z","v":45845,"vw":3.498615},{"c":3.495,"h":3.5,"l":3.48,"n":381,"o":3.495,"t":"2026-10-07T17:45:00Z","v":103815,"vw":3.490179},{"c":3.5199,"h":3.52,"l":3.495,"n":338,"o":3.495,"t":"2026-10-07T18:00:00Z","v":59951,"vw":3.505864},{"c":3.515,"h":3.54,"l":3.51,"n":475,"o":3.515,"t":"2026-10-07T18:15:00Z","v":138804,"vw":3.524811},{"c":3.535,"h":3.535,"l":3.5199,"n":314,"o":3.52,"t":"2026-10-07T18:30:00Z","v":110190,"vw":3.528453},{"c":3.5261,"h":3.54,"l":3.51,"n":320,"o":3.53,"t":"2026-10-07T18:45:00Z","v":59142,"vw":3.521385},{"c":3.57,"h":3.57,"l":3.52,"n":662,"o":3.525,"t":"2026-10-07T19:00:00Z","v":151346,"vw":3.549912},{"c":3.555,"h":3.5799,"l":3.5501,"n":437,"o":3.5601,"t":"2026-10-07T19:15:00Z","v":109836,"vw":3.566897},{"c":3.565,"h":3.57,"l":3.55,"n":599,"o":3.5599,"t":"2026-10-07T19:30:00Z","v":129949,"vw":3.560277},{"c":3.58,"h":3.58,"l":3.56,"n":1242,"o":3.565,"t":"2026-10-07T19:45:00Z","v":211177,"vw":3.567759},{"c":3.57,"h":3.5785,"l":3.5699,"n":27,"o":3.57,"t":"2026-10-07T20:00:00Z","v":175355,"vw":3.570036},{"c":3.5193,"h":3.5193,"l":3.5193,"n":1,"o":3.5193,"t":"2026-10-07T23:45:00Z","v":350,"vw":3.5193},{"c":3.58,"h":3.74,"l":3.58,"n":4,"o":3.74,"t":"2026-10-08T08:00:00Z","v":679,"vw":3.621832},{"c":3.62,"h":3.62,"l":3.62,"n":5,"o":3.62,"t":"2026-10-08T08:30:00Z","v":1268,"vw":3.62},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-08T10:00:00Z","v":100,"vw":3.63},{"c":3.64,"h":3.65,"l":3.64,"n":6,"o":3.65,"t":"2026-10-08T10:45:00Z","v":432,"vw":3.646454},{"c":3.66,"h":3.66,"l":3.6499,"n":49,"o":3.6499,"t":"2026-10-08T11:00:00Z","v":8865,"vw":3.651779},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-08T11:15:00Z","v":140,"vw":3.68},{"c":3.6825,"h":3.69,"l":3.67,"n":30,"o":3.69,"t":"2026-10-08T11:30:00Z","v":5471,"vw":3.681368},{"c":3.6706,"h":3.6706,"l":3.6706,"n":2,"o":3.6706,"t":"2026-10-08T11:45:00Z","v":163,"vw":3.6706},{"c":3.67,"h":3.67,"l":3.66,"n":4,"o":3.67,"t":"2026-10-08T12:30:00Z","v":500,"vw":3.668},{"c":3.67,"h":3.67,"l":3.67,"n":5,"o":3.67,"t":"2026-10-08T12:45:00Z","v":525,"vw":3.67},{"c":3.6668,"h":3.6668,"l":3.66,"n":2,"o":3.66,"t":"2026-10-08T13:00:00Z","v":1899,"vw":3.663581},{"c":3.66,"h":3.67,"l":3.66,"n":23,"o":3.67,"t":"2026-10-08T13:15:00Z","v":11600,"vw":3.663931},{"c":3.66,"h":3.7,"l":3.62,"n":651,"o":3.69,"t":"2026-10-08T13:30:00Z","v":321590,"vw":3.667129},{"c":3.655,"h":3.675,"l":3.655,"n":377,"o":3.665,"t":"2026-10-08T13:45:00Z","v":209510,"vw":3.663956},{"c":3.665,"h":3.69,"l":3.65,"n":372,"o":3.66,"t":"2026-10-08T14:00:00Z","v":77284,"vw":3.668164},{"c":3.655,"h":3.68,"l":3.6413,"n":384,"o":3.66,"t":"2026-10-08T14:15:00Z","v":121747,"vw":3.660639},{"c":3.665,"h":3.665,"l":3.6401,"n":271,"o":3.655,"t":"2026-10-08T14:30:00Z","v":47696,"vw":3.656712},{"c":3.6799,"h":3.68,"l":3.66,"n":308,"o":3.665,"t":"2026-10-08T14:45:00Z","v":99466,"vw":3.673139},{"c":3.6799,"h":3.7,"l":3.67,"n":387,"o":3.68,"t":"2026-10-08T15:00:00Z","v":85871,"vw":3.685138},{"c":3.68,"h":3.685,"l":3.67,"n":327,"o":3.68,"t":"2026-10-08T15:15:00Z","v":79437,"vw":3.679599},{"c":3.7,"h":3.71,"l":3.67,"n":422,"o":3.68,"t":"2026-10-08T15:30:00Z","v":109304,"vw":3.692843},{"c":3.7,"h":3.725,"l":3.7,"n":643,"o":3.71,"t":"2026-10-08T15:45:00Z","v":230038,"vw":3.713171},{"c":3.7099,"h":3.71,"l":3.69,"n":454,"o":3.7,"t":"2026-10-08T16:00:00Z","v":156270,"vw":3.699494},{"c":3.695,"h":3.715,"l":3.65,"n":843,"o":3.71,"t":"2026-10-08T16:15:00Z","v":352576,"vw":3.686699},{"c":3.645,"h":3.69,"l":3.63,"n":510,"o":3.69,"t":"2026-10-08T16:30:00Z","v":220640,"vw":3.657691},{"c":3.665,"h":3.67,"l":3.625,"n":515,"o":3.65,"t":"2026-10-08T16:45:00Z","v":115210,"vw":3.649298},{"c":3.7,"h":3.705,"l":3.6605,"n":551,"o":3.6605,"t":"2026-10-08T17:00:00Z","v":152970,"vw":3.685035},{"c":3.69,"h":3.7,"l":3.68,"n":283,"o":3.695,"t":"2026-10-08T17:15:00Z","v":55518,"vw":3.69078},{"c":3.685,"h":3.71,"l":3.68,"n":502,"o":3.6982,"t":"2026-10-08T17:30:00Z","v":265834,"vw":3.697476},{"c":3.685,"h":3.7,"l":3.68,"n":251,"o":3.685,"t":"2026-10-08T17:45:00Z","v":59755,"vw":3.689588},{"c":3.685,"h":3.71,"l":3.68,"n":582,"o":3.685,"t":"2026-10-08T18:00:00Z","v":213296,"vw":3.693185},{"c":3.705,"h":3.71,"l":3.68,"n":314,"o":3.685,"t":"2026-10-08T18:15:00Z","v":89119,"vw":3.698415},{"c":3.7,"h":3.705,"l":3.69,"n":280,"o":3.7,"t":"2026-10-08T18:30:00Z","v":92877,"vw":3.698273},{"c":3.69,"h":3.7,"l":3.68,"n":359,"o":3.695,"t":"2026-10-08T18:45:00Z","v":80805,"vw":3.691251},{"c":3.71,"h":3.71,"l":3.69,"n":476,"o":3.69,"t":"2026-10-08T19:00:00Z","v":120983,"vw":3.696001},{"c":3.69,"h":3.71,"l":3.68,"n":712,"o":3.7,"t":"2026-10-08T19:15:00Z","v":129927,"vw":3.697337},{"c":3.67,"h":3.69,"l":3.66,"n":872,"o":3.68,"t":"2026-10-08T19:30:00Z","v":180888,"vw":3.675123},{"c":3.695,"h":3.71,"l":3.66,"n":1550,"o":3.67,"t":"2026-10-08T19:45:00Z","v":366805,"vw":3.689505},{"c":3.7,"h":3.7,"l":3.7,"n":21,"o":3.7,"t":"2026-10-08T20:00:00Z","v":389382,"vw":3.7},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-08T20:15:00Z","v":803,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-08T20:30:00Z","v":147,"vw":3.69},{"c":3.6946,"h":3.6946,"l":3.6946,"n":1,"o":3.6946,"t":"2026-10-08T21:15:00Z","v":400,"vw":3.6946},{"c":3.7154,"h":3.7154,"l":3.7154,"n":1,"o":3.7154,"t":"2026-10-08T21:30:00Z","v":1000,"vw":3.7154},{"c":3.6667,"h":3.6667,"l":3.6667,"n":1,"o":3.6667,"t":"2026-10-08T23:15:00Z","v":225,"vw":3.6667},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-09T08:00:00Z","v":242,"vw":3.69},{"c":3.676,"h":3.7,"l":3.66,"n":21,"o":3.7,"t":"2026-10-09T11:00:00Z","v":6608,"vw":3.664912},{"c":3.65,"h":3.67,"l":3.65,"n":11,"o":3.67,"t":"2026-10-09T11:15:00Z","v":1501,"vw":3.65278},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-09T11:30:00Z","v":102,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":9,"o":3.64,"t":"2026-10-09T12:00:00Z","v":1194,"vw":3.64},{"c":3.685,"h":3.685,"l":3.64,"n":14,"o":3.64,"t":"2026-10-09T12:15:00Z","v":1551,"vw":3.651117},{"c":3.6555,"h":3.69,"l":3.6555,"n":21,"o":3.66,"t":"2026-10-09T12:30:00Z","v":8511,"vw":3.656255},{"c":3.745,"h":3.755,"l":3.63,"n":670,"o":3.66,"t":"2026-10-09T13:30:00Z","v":279114,"vw":3.706928},{"c":3.7201,"h":3.745,"l":3.71,"n":281,"o":3.745,"t":"2026-10-09T13:45:00Z","v":37558,"vw":3.725724},{"c":3.745,"h":3.745,"l":3.715,"n":369,"o":3.715,"t":"2026-10-09T14:00:00Z","v":45003,"vw":3.730995},{"c":3.755,"h":3.76,"l":3.745,"n":487,"o":3.745,"t":"2026-10-09T14:15:00Z","v":72303,"vw":3.752388},{"c":3.75,"h":3.77,"l":3.75,"n":645,"o":3.755,"t":"2026-10-09T14:30:00Z","v":83248,"vw":3.760423},{"c":3.755,"h":3.765,"l":3.745,"n":628,"o":3.75,"t":"2026-10-09T14:45:00Z","v":105413,"vw":3.752832},{"c":3.75,"h":3.77,"l":3.74,"n":686,"o":3.755,"t":"2026-10-09T15:00:00Z","v":137179,"vw":3.757403},{"c":3.745,"h":3.75,"l":3.73,"n":454,"o":3.745,"t":"2026-10-09T15:15:00Z","v":83579,"vw":3.737111},{"c":3.725,"h":3.745,"l":3.725,"n":434,"o":3.745,"t":"2026-10-09T15:30:00Z","v":53599,"vw":3.73323},{"c":3.715,"h":3.73,"l":3.715,"n":282,"o":3.725,"t":"2026-10-09T15:45:00Z","v":30700,"vw":3.721347},{"c":3.695,"h":3.715,"l":3.69,"n":381,"o":3.715,"t":"2026-10-09T16:00:00Z","v":38716,"vw":3.696729},{"c":3.705,"h":3.71,"l":3.68,"n":494,"o":3.695,"t":"2026-10-09T16:15:00Z","v":97320,"vw":3.694814},{"c":3.69,"h":3.71,"l":3.68,"n":454,"o":3.705,"t":"2026-10-09T16:30:00Z","v":165550,"vw":3.692528},{"c":3.685,"h":3.69,"l":3.68,"n":195,"o":3.685,"t":"2026-10-09T16:45:00Z","v":27672,"vw":3.688575},{"c":3.67,"h":3.69,"l":3.665,"n":275,"o":3.69,"t":"2026-10-09T17:00:00Z","v":25118,"vw":3.67485},{"c":3.675,"h":3.68,"l":3.665,"n":246,"o":3.68,"t":"2026-10-09T17:15:00Z","v":37304,"vw":3.669629},{"c":3.665,"h":3.675,"l":3.66,"n":299,"o":3.67,"t":"2026-10-09T17:30:00Z","v":71556,"vw":3.670165},{"c":3.705,"h":3.705,"l":3.65,"n":410,"o":3.67,"t":"2026-10-09T17:45:00Z","v":111728,"vw":3.680764},{"c":3.7,"h":3.71,"l":3.69,"n":279,"o":3.7,"t":"2026-10-09T18:00:00Z","v":62255,"vw":3.698225},{"c":3.675,"h":3.7,"l":3.67,"n":458,"o":3.695,"t":"2026-10-09T18:15:00Z","v":61767,"vw":3.686881},{"c":3.67,"h":3.68,"l":3.6601,"n":370,"o":3.68,"t":"2026-10-09T18:30:00Z","v":66116,"vw":3.670226},{"c":3.675,"h":3.68,"l":3.64,"n":588,"o":3.675,"t":"2026-10-09T18:45:00Z","v":115369,"vw":3.661739},{"c":3.67,"h":3.68,"l":3.66,"n":289,"o":3.6716,"t":"2026-10-09T19:00:00Z","v":25380,"vw":3.669034},{"c":3.665,"h":3.67,"l":3.66,"n":321,"o":3.665,"t":"2026-10-09T19:15:00Z","v":37463,"vw":3.662435},{"c":3.655,"h":3.67,"l":3.64,"n":531,"o":3.66,"t":"2026-10-09T19:30:00Z","v":83531,"vw":3.656257},{"c":3.62,"h":3.655,"l":3.62,"n":1072,"o":3.655,"t":"2026-10-09T19:45:00Z","v":201585,"vw":3.629043},{"c":3.63,"h":3.63,"l":3.62,"n":22,"o":3.63,"t":"2026-10-09T20:00:00Z","v":160443,"vw":3.629993},{"c":3.6206,"h":3.6206,"l":3.6206,"n":1,"o":3.6206,"t":"2026-10-09T20:15:00Z","v":100,"vw":3.6206},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-09T21:45:00Z","v":12500,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-12T08:00:00Z","v":175,"vw":3.64},{"c":3.72,"h":3.72,"l":3.64,"n":4,"o":3.64,"t":"2026-10-12T08:30:00Z","v":900,"vw":3.702657},{"c":3.72,"h":3.74,"l":3.6,"n":71,"o":3.64,"t":"2026-10-12T10:15:00Z","v":5959,"vw":3.639712},{"c":3.6676,"h":3.6676,"l":3.65,"n":11,"o":3.65,"t":"2026-10-12T11:00:00Z","v":566,"vw":3.656297},{"c":3.6675,"h":3.6675,"l":3.6675,"n":1,"o":3.6675,"t":"2026-10-12T11:15:00Z","v":192,"vw":3.6675},{"c":3.6587,"h":3.6587,"l":3.6587,"n":1,"o":3.6587,"t":"2026-10-12T11:30:00Z","v":750,"vw":3.6587},{"c":3.69,"h":3.69,"l":3.66,"n":37,"o":3.66,"t":"2026-10-12T11:45:00Z","v":11306,"vw":3.671595},{"c":3.68,"h":3.69,"l":3.68,"n":7,"o":3.69,"t":"2026-10-12T12:00:00Z","v":1009,"vw":3.683247},{"c":3.71,"h":3.71,"l":3.705,"n":10,"o":3.7099,"t":"2026-10-12T12:30:00Z","v":3300,"vw":3.709266},{"c":3.7183,"h":3.7183,"l":3.7179,"n":2,"o":3.7179,"t":"2026-10-12T12:45:00Z","v":200,"vw":3.7181},{"c":3.72,"h":3.72,"l":3.71,"n":18,"o":3.715,"t":"2026-10-12T13:00:00Z","v":7943,"vw":3.71507},{"c":3.72,"h":3.73,"l":3.71,"n":12,"o":3.73,"t":"2026-10-12T13:15:00Z","v":23889,"vw":3.717796},{"c":3.735,"h":3.7452,"l":3.684,"n":444,"o":3.71,"t":"2026-10-12T13:30:00Z","v":151628,"vw":3.714771},{"c":3.745,"h":3.778,"l":3.73,"n":405,"o":3.745,"t":"2026-10-12T13:45:00Z","v":148402,"vw":3.753795},{"c":3.725,"h":3.77,"l":3.7245,"n":428,"o":3.75,"t":"2026-10-12T14:00:00Z","v":71291,"vw":3.745305},{"c":3.71,"h":3.74,"l":3.71,"n":438,"o":3.73,"t":"2026-10-12T14:15:00Z","v":102517,"vw":3.721096},{"c":3.705,"h":3.73,"l":3.7001,"n":527,"o":3.715,"t":"2026-10-12T14:30:00Z","v":216609,"vw":3.716723},{"c":3.735,"h":3.74,"l":3.7,"n":430,"o":3.705,"t":"2026-10-12T14:45:00Z","v":152486,"vw":3.719503},{"c":3.745,"h":3.75,"l":3.725,"n":429,"o":3.73,"t":"2026-10-12T15:00:00Z","v":137196,"vw":3.737092},{"c":3.755,"h":3.76,"l":3.74,"n":290,"o":3.745,"t":"2026-10-12T15:15:00Z","v":44561,"vw":3.747255},{"c":3.745,"h":3.76,"l":3.74,"n":408,"o":3.755,"t":"2026-10-12T15:30:00Z","v":60177,"vw":3.750566},{"c":3.745,"h":3.75,"l":3.7301,"n":336,"o":3.745,"t":"2026-10-12T15:45:00Z","v":51900,"vw":3.738877},{"c":3.75,"h":3.75,"l":3.73,"n":321,"o":3.745,"t":"2026-10-12T16:00:00Z","v":69040,"vw":3.740555},{"c":3.735,"h":3.75,"l":3.73,"n":278,"o":3.745,"t":"2026-10-12T16:15:00Z","v":55939,"vw":3.744744},{"c":3.735,"h":3.74,"l":3.73,"n":244,"o":3.7301,"t":"2026-10-12T16:30:00Z","v":17311,"vw":3.734296},{"c":3.725,"h":3.74,"l":3.72,"n":460,"o":3.73,"t":"2026-10-12T16:45:00Z","v":104689,"vw":3.728752},{"c":3.7422,"h":3.745,"l":3.715,"n":368,"o":3.7255,"t":"2026-10-12T17:00:00Z","v":92475,"vw":3.724802},{"c":3.7299,"h":3.75,"l":3.725,"n":454,"o":3.745,"t":"2026-10-12T17:15:00Z","v":121210,"vw":3.735822},{"c":3.73,"h":3.73,"l":3.7201,"n":258,"o":3.73,"t":"2026-10-12T17:30:00Z","v":56719,"vw":3.728631},{"c":3.745,"h":3.745,"l":3.725,"n":469,"o":3.725,"t":"2026-10-12T17:45:00Z","v":112834,"vw":3.735848},{"c":3.745,"h":3.75,"l":3.735,"n":475,"o":3.74,"t":"2026-10-12T18:00:00Z","v":71208,"vw":3.740758},{"c":3.735,"h":3.75,"l":3.735,"n":443,"o":3.74,"t":"2026-10-12T18:15:00Z","v":61814,"vw":3.741006},{"c":3.74,"h":3.745,"l":3.735,"n":398,"o":3.735,"t":"2026-10-12T18:30:00Z","v":98705,"vw":3.740494},{"c":3.745,"h":3.75,"l":3.73,"n":415,"o":3.74,"t":"2026-10-12T18:45:00Z","v":96963,"vw":3.739929},{"c":3.75,"h":3.75,"l":3.74,"n":236,"o":3.745,"t":"2026-10-12T19:00:00Z","v":39670,"vw":3.748363},{"c":3.745,"h":3.765,"l":3.74,"n":569,"o":3.7499,"t":"2026-10-12T19:15:00Z","v":174841,"vw":3.75012},{"c":3.745,"h":3.75,"l":3.73,"n":504,"o":3.745,"t":"2026-10-12T19:30:00Z","v":84360,"vw":3.740423},{"c":3.76,"h":3.765,"l":3.74,"n":1625,"o":3.745,"t":"2026-10-12T19:45:00Z","v":197912,"vw":3.752692},{"c":3.76,"h":3.76,"l":3.75,"n":19,"o":3.75,"t":"2026-10-12T20:00:00Z","v":97893,"vw":3.750054},{"c":3.7346,"h":3.7346,"l":3.7346,"n":1,"o":3.7346,"t":"2026-10-12T20:15:00Z","v":100,"vw":3.7346},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-12T20:30:00Z","v":150,"vw":3.75},{"c":3.7638,"h":3.7638,"l":3.7638,"n":1,"o":3.7638,"t":"2026-10-12T21:30:00Z","v":928,"vw":3.7638},{"c":3.73,"h":3.7309,"l":3.73,"n":2,"o":3.7309,"t":"2026-10-12T23:30:00Z","v":6000,"vw":3.73045},{"c":3.7385,"h":3.74,"l":3.73,"n":3,"o":3.73,"t":"2026-10-12T23:45:00Z","v":3142,"vw":3.739071},{"c":3.76,"h":3.76,"l":3.74,"n":6,"o":3.74,"t":"2026-10-13T08:00:00Z","v":700,"vw":3.754771},{"c":3.76,"h":3.76,"l":3.75,"n":29,"o":3.76,"t":"2026-10-13T11:00:00Z","v":2675,"vw":3.753851},{"c":3.75,"h":3.75,"l":3.75,"n":13,"o":3.75,"t":"2026-10-13T11:15:00Z","v":1121,"vw":3.75},{"c":3.74,"h":3.75,"l":3.74,"n":11,"o":3.75,"t":"2026-10-13T11:30:00Z","v":1183,"vw":3.749005},{"c":3.77,"h":3.7828,"l":3.7301,"n":16,"o":3.7352,"t":"2026-10-13T11:45:00Z","v":3300,"vw":3.767499},{"c":3.75,"h":3.76,"l":3.75,"n":9,"o":3.76,"t":"2026-10-13T12:00:00Z","v":1549,"vw":3.75322},{"c":3.77,"h":3.77,"l":3.76,"n":14,"o":3.76,"t":"2026-10-13T12:15:00Z","v":4622,"vw":3.765931},{"c":3.7758,"h":3.7758,"l":3.7758,"n":1,"o":3.7758,"t":"2026-10-13T12:30:00Z","v":500,"vw":3.7758},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-13T13:00:00Z","v":302,"vw":3.78},{"c":3.77,"h":3.7969,"l":3.7691,"n":31,"o":3.79,"t":"2026-10-13T13:15:00Z","v":11414,"vw":3.782936},{"c":3.825,"h":3.83,"l":3.75,"n":691,"o":3.77,"t":"2026-10-13T13:30:00Z","v":184751,"vw":3.783149},{"c":3.825,"h":3.84,"l":3.805,"n":637,"o":3.82,"t":"2026-10-13T13:45:00Z","v":200923,"vw":3.823471},{"c":3.82,"h":3.84,"l":3.8001,"n":456,"o":3.825,"t":"2026-10-13T14:00:00Z","v":64450,"vw":3.819233},{"c":3.845,"h":3.85,"l":3.81,"n":401,"o":3.82,"t":"2026-10-13T14:15:00Z","v":130995,"vw":3.83018},{"c":3.85,"h":3.85,"l":3.83,"n":347,"o":3.84,"t":"2026-10-13T14:30:00Z","v":66751,"vw":3.840114},{"c":3.845,"h":3.8698,"l":3.845,"n":492,"o":3.85,"t":"2026-10-13T14:45:00Z","v":126707,"vw":3.854881},{"c":3.845,"h":3.86,"l":3.84,"n":491,"o":3.845,"t":"2026-10-13T15:00:00Z","v":114439,"vw":3.848126},{"c":3.835,"h":3.845,"l":3.83,"n":230,"o":3.845,"t":"2026-10-13T15:15:00Z","v":25142,"vw":3.837567},{"c":3.8399,"h":3.84,"l":3.82,"n":360,"o":3.835,"t":"2026-10-13T15:30:00Z","v":180674,"vw":3.830171},{"c":3.82,"h":3.835,"l":3.805,"n":384,"o":3.835,"t":"2026-10-13T15:45:00Z","v":67106,"vw":3.816791},{"c":3.83,"h":3.83,"l":3.81,"n":268,"o":3.82,"t":"2026-10-13T16:00:00Z","v":50900,"vw":3.817472},{"c":3.81,"h":3.83,"l":3.81,"n":190,"o":3.83,"t":"2026-10-13T16:15:00Z","v":29234,"vw":3.818682},{"c":3.835,"h":3.84,"l":3.8,"n":610,"o":3.81,"t":"2026-10-13T16:30:00Z","v":254592,"vw":3.815455},{"c":3.855,"h":3.855,"l":3.835,"n":405,"o":3.835,"t":"2026-10-13T16:45:00Z","v":93203,"vw":3.842857},{"c":3.845,"h":3.86,"l":3.835,"n":291,"o":3.855,"t":"2026-10-13T17:00:00Z","v":59478,"vw":3.844061},{"c":3.825,"h":3.85,"l":3.81,"n":390,"o":3.84,"t":"2026-10-13T17:15:00Z","v":114042,"vw":3.825235},{"c":3.84,"h":3.84,"l":3.82,"n":290,"o":3.825,"t":"2026-10-13T17:30:00Z","v":71380,"vw":3.832795},{"c":3.85,"h":3.85,"l":3.8301,"n":456,"o":3.84,"t":"2026-10-13T17:45:00Z","v":142107,"vw":3.840373},{"c":3.855,"h":3.86,"l":3.835,"n":420,"o":3.84,"t":"2026-10-13T18:00:00Z","v":107548,"vw":3.847059},{"c":3.845,"h":3.86,"l":3.84,"n":221,"o":3.855,"t":"2026-10-13T18:15:00Z","v":38726,"vw":3.849873},{"c":3.86,"h":3.86,"l":3.84,"n":299,"o":3.845,"t":"2026-10-13T18:30:00Z","v":116670,"vw":3.849402},{"c":3.85,"h":3.86,"l":3.84,"n":242,"o":3.855,"t":"2026-10-13T18:45:00Z","v":42798,"vw":3.848155},{"c":3.845,"h":3.855,"l":3.84,"n":279,"o":3.845,"t":"2026-10-13T19:00:00Z","v":50189,"vw":3.848138},{"c":3.82,"h":3.85,"l":3.82,"n":443,"o":3.845,"t":"2026-10-13T19:15:00Z","v":80908,"vw":3.833049},{"c":3.82,"h":3.84,"l":3.81,"n":869,"o":3.82,"t":"2026-10-13T19:30:00Z","v":206068,"vw":3.818994},{"c":3.825,"h":3.84,"l":3.815,"n":1754,"o":3.82,"t":"2026-10-13T19:45:00Z","v":433226,"vw":3.826599},{"c":3.8639,"h":3.8639,"l":3.8059,"n":25,"o":3.83,"t":"2026-10-13T20:00:00Z","v":174307,"vw":3.829958},{"c":3.8679,"h":3.8679,"l":3.8679,"n":1,"o":3.8679,"t":"2026-10-13T20:15:00Z","v":2000,"vw":3.8679},{"c":3.8018,"h":3.83,"l":3.8018,"n":3,"o":3.83,"t":"2026-10-13T20:30:00Z","v":2105,"vw":3.803143},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-13T21:15:00Z","v":1800,"vw":3.82},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-13T22:45:00Z","v":150,"vw":3.83},{"c":3.87,"h":3.87,"l":3.838,"n":2,"o":3.838,"t":"2026-10-13T23:30:00Z","v":1770,"vw":3.865119},{"c":3.8503,"h":3.8503,"l":3.85,"n":23,"o":3.85,"t":"2026-10-13T23:45:00Z","v":1306,"vw":3.850273},{"c":3.83,"h":3.83,"l":3.83,"n":6,"o":3.83,"t":"2026-10-14T10:45:00Z","v":530,"vw":3.83},{"c":3.89,"h":3.89,"l":3.874,"n":11,"o":3.874,"t":"2026-10-14T11:00:00Z","v":788,"vw":3.884857},{"c":3.89,"h":3.9,"l":3.89,"n":13,"o":3.8901,"t":"2026-10-14T11:15:00Z","v":31205,"vw":3.890163},{"c":3.8999,"h":3.8999,"l":3.89,"n":3,"o":3.89,"t":"2026-10-14T11:45:00Z","v":879,"vw":3.894081},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-14T12:00:00Z","v":100,"vw":3.89},{"c":3.88,"h":3.9181,"l":3.88,"n":35,"o":3.89,"t":"2026-10-14T12:15:00Z","v":4800,"vw":3.895429},{"c":3.87,"h":3.89,"l":3.86,"n":10,"o":3.89,"t":"2026-10-14T12:30:00Z","v":974,"vw":3.87603},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-14T13:00:00Z","v":2000,"vw":3.88},{"c":3.92,"h":3.92,"l":3.91,"n":5,"o":3.91,"t":"2026-10-14T13:15:00Z","v":568,"vw":3.915207},{"c":3.795,"h":3.89,"l":3.79,"n":420,"o":3.89,"t":"2026-10-14T13:30:00Z","v":158527,"vw":3.841324},{"c":3.79,"h":3.825,"l":3.79,"n":390,"o":3.8,"t":"2026-10-14T13:45:00Z","v":100552,"vw":3.80439},{"c":3.78,"h":3.799,"l":3.76,"n":418,"o":3.785,"t":"2026-10-14T14:00:00Z","v":105929,"vw":3.772894},{"c":3.765,"h":3.79,"l":3.755,"n":386,"o":3.785,"t":"2026-10-14T14:15:00Z","v":88041,"vw":3.771464},{"c":3.755,"h":3.78,"l":3.75,"n":577,"o":3.765,"t":"2026-10-14T14:30:00Z","v":156557,"vw":3.76782},{"c":3.755,"h":3.7671,"l":3.755,"n":259,"o":3.755,"t":"2026-10-14T14:45:00Z","v":36119,"vw":3.761746},{"c":3.765,"h":3.7777,"l":3.755,"n":599,"o":3.755,"t":"2026-10-14T15:00:00Z","v":145590,"vw":3.768629},{"c":3.73,"h":3.76,"l":3.711,"n":880,"o":3.76,"t":"2026-10-14T15:15:00Z","v":523201,"vw":3.740053},{"c":3.7201,"h":3.73,"l":3.71,"n":432,"o":3.73,"t":"2026-10-14T15:30:00Z","v":281890,"vw":3.725462},{"c":3.735,"h":3.735,"l":3.71,"n":269,"o":3.72,"t":"2026-10-14T15:45:00Z","v":96926,"vw":3.722007},{"c":3.7299,"h":3.745,"l":3.72,"n":352,"o":3.735,"t":"2026-10-14T16:00:00Z","v":90806,"vw":3.734186},{"c":3.745,"h":3.75,"l":3.725,"n":216,"o":3.725,"t":"2026-10-14T16:15:00Z","v":100861,"vw":3.736336},{"c":3.745,"h":3.76,"l":3.72,"n":865,"o":3.745,"t":"2026-10-14T16:30:00Z","v":538552,"vw":3.733935},{"c":3.735,"h":3.746,"l":3.7301,"n":217,"o":3.74,"t":"2026-10-14T16:45:00Z","v":88654,"vw":3.739616},{"c":3.72,"h":3.745,"l":3.72,"n":184,"o":3.74,"t":"2026-10-14T17:00:00Z","v":72140,"vw":3.736253},{"c":3.72,"h":3.725,"l":3.71,"n":209,"o":3.72,"t":"2026-10-14T17:15:00Z","v":83099,"vw":3.714636},{"c":3.715,"h":3.73,"l":3.7,"n":269,"o":3.73,"t":"2026-10-14T17:30:00Z","v":149149,"vw":3.708469},{"c":3.715,"h":3.725,"l":3.705,"n":272,"o":3.71,"t":"2026-10-14T17:45:00Z","v":122614,"vw":3.714763},{"c":3.705,"h":3.72,"l":3.7,"n":271,"o":3.715,"t":"2026-10-14T18:00:00Z","v":151649,"vw":3.710845},{"c":3.705,"h":3.7199,"l":3.7,"n":413,"o":3.705,"t":"2026-10-14T18:15:00Z","v":199795,"vw":3.709882},{"c":3.705,"h":3.72,"l":3.705,"n":184,"o":3.705,"t":"2026-10-14T18:30:00Z","v":89949,"vw":3.710831},{"c":3.7,"h":3.71,"l":3.7,"n":184,"o":3.705,"t":"2026-10-14T18:45:00Z","v":17076,"vw":3.703563},{"c":3.695,"h":3.7,"l":3.68,"n":405,"o":3.7,"t":"2026-10-14T19:00:00Z","v":149856,"vw":3.690543},{"c":3.68,"h":3.7,"l":3.68,"n":420,"o":3.695,"t":"2026-10-14T19:15:00Z","v":93406,"vw":3.691799},{"c":3.67,"h":3.69,"l":3.66,"n":479,"o":3.685,"t":"2026-10-14T19:30:00Z","v":134632,"vw":3.676075},{"c":3.655,"h":3.68,"l":3.65,"n":1096,"o":3.67,"t":"2026-10-14T19:45:00Z","v":260393,"vw":3.664722},{"c":3.72,"h":3.72,"l":3.65,"n":14,"o":3.65,"t":"2026-10-14T20:00:00Z","v":166681,"vw":3.650043},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-14T20:30:00Z","v":1200,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-14T21:15:00Z","v":4200,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":8,"o":3.68,"t":"2026-10-14T22:00:00Z","v":1155,"vw":3.68},{"c":3.66,"h":3.66,"l":3.66,"n":12,"o":3.66,"t":"2026-10-14T22:15:00Z","v":227,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-14T22:45:00Z","v":3222,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":5,"o":3.67,"t":"2026-10-14T23:15:00Z","v":1500,"vw":3.67},{"c":3.6701,"h":3.6701,"l":3.67,"n":2,"o":3.67,"t":"2026-10-14T23:30:00Z","v":300,"vw":3.67005},{"c":3.6808,"h":3.6808,"l":3.6808,"n":1,"o":3.6808,"t":"2026-10-14T23:45:00Z","v":180,"vw":3.6808},{"c":3.66,"h":3.67,"l":3.66,"n":18,"o":3.67,"t":"2026-10-15T08:00:00Z","v":3127,"vw":3.665857},{"c":3.6937,"h":3.6937,"l":3.6937,"n":1,"o":3.6937,"t":"2026-10-15T11:00:00Z","v":100,"vw":3.6937},{"c":3.67,"h":3.67,"l":3.65,"n":7,"o":3.66,"t":"2026-10-15T11:30:00Z","v":2619,"vw":3.656508},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-15T12:30:00Z","v":304,"vw":3.66},{"c":3.6988,"h":3.71,"l":3.66,"n":62,"o":3.66,"t":"2026-10-15T12:45:00Z","v":28127,"vw":3.680747},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-15T13:00:00Z","v":2901,"vw":3.65},{"c":3.66,"h":3.67,"l":3.66,"n":17,"o":3.66,"t":"2026-10-15T13:15:00Z","v":23246,"vw":3.660388},{"c":3.6399,"h":3.65,"l":3.56,"n":900,"o":3.64,"t":"2026-10-15T13:30:00Z","v":305698,"vw":3.597172},{"c":3.605,"h":3.64,"l":3.57,"n":545,"o":3.635,"t":"2026-10-15T13:45:00Z","v":101126,"vw":3.59622},{"c":3.605,"h":3.615,"l":3.58,"n":605,"o":3.6,"t":"2026-10-15T14:00:00Z","v":116476,"vw":3.601133},{"c":3.595,"h":3.61,"l":3.585,"n":453,"o":3.6,"t":"2026-10-15T14:15:00Z","v":61284,"vw":3.59598},{"c":3.6299,"h":3.6299,"l":3.59,"n":383,"o":3.595,"t":"2026-10-15T14:30:00Z","v":121986,"vw":3.609366},{"c":3.61,"h":3.625,"l":3.605,"n":275,"o":3.6201,"t":"2026-10-15T14:45:00Z","v":89980,"vw":3.616801},{"c":3.6,"h":3.605,"l":3.59,"n":315,"o":3.605,"t":"2026-10-15T15:00:00Z","v":62435,"vw":3.599413},{"c":3.63,"h":3.63,"l":3.595,"n":437,"o":3.595,"t":"2026-10-15T15:15:00Z","v":128193,"vw":3.609627},{"c":3.63,"h":3.64,"l":3.625,"n":312,"o":3.63,"t":"2026-10-15T15:30:00Z","v":63486,"vw":3.630911},{"c":3.645,"h":3.6498,"l":3.62,"n":374,"o":3.63,"t":"2026-10-15T15:45:00Z","v":113989,"vw":3.635375},{"c":3.67,"h":3.67,"l":3.64,"n":505,"o":3.64,"t":"2026-10-15T16:00:00Z","v":265370,"vw":3.65539},{"c":3.66,"h":3.665,"l":3.645,"n":474,"o":3.665,"t":"2026-10-15T16:15:00Z","v":146784,"vw":3.656828},{"c":3.6501,"h":3.66,"l":3.645,"n":353,"o":3.655,"t":"2026-10-15T16:30:00Z","v":103805,"vw":3.651843},{"c":3.665,"h":3.67,"l":3.6424,"n":318,"o":3.65,"t":"2026-10-15T16:45:00Z","v":136714,"vw":3.65616},{"c":3.67,"h":3.675,"l":3.66,"n":386,"o":3.67,"t":"2026-10-15T17:00:00Z","v":168794,"vw":3.668439},{"c":3.67,"h":3.676,"l":3.665,"n":281,"o":3.675,"t":"2026-10-15T17:15:00Z","v":115958,"vw":3.670798},{"c":3.6601,"h":3.68,"l":3.66,"n":456,"o":3.6701,"t":"2026-10-15T17:30:00Z","v":136383,"vw":3.666967},{"c":3.685,"h":3.69,"l":3.65,"n":369,"o":3.67,"t":"2026-10-15T17:45:00Z","v":125166,"vw":3.671815},{"c":3.685,"h":3.7,"l":3.68,"n":382,"o":3.685,"t":"2026-10-15T18:00:00Z","v":99195,"vw":3.686485},{"c":3.675,"h":3.69,"l":3.67,"n":234,"o":3.685,"t":"2026-10-15T18:15:00Z","v":45308,"vw":3.680613},{"c":3.675,"h":3.68,"l":3.66,"n":470,"o":3.67,"t":"2026-10-15T18:30:00Z","v":77820,"vw":3.67044},{"c":3.73,"h":3.74,"l":3.665,"n":902,"o":3.675,"t":"2026-10-15T18:45:00Z","v":396300,"vw":3.70114},{"c":3.695,"h":3.7251,"l":3.6939,"n":420,"o":3.725,"t":"2026-10-15T19:00:00Z","v":125633,"vw":3.710816},{"c":3.685,"h":3.7,"l":3.68,"n":333,"o":3.695,"t":"2026-10-15T19:15:00Z","v":55015,"vw":3.690197},{"c":3.645,"h":3.685,"l":3.645,"n":565,"o":3.685,"t":"2026-10-15T19:30:00Z","v":94948,"vw":3.663769},{"c":3.655,"h":3.67,"l":3.64,"n":1600,"o":3.645,"t":"2026-10-15T19:45:00Z","v":255055,"vw":3.656482},{"c":3.66,"h":3.66,"l":3.66,"n":9,"o":3.66,"t":"2026-10-15T20:00:00Z","v":265235,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-15T20:15:00Z","v":500,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-15T20:30:00Z","v":7650,"vw":3.66},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-16T08:30:00Z","v":427,"vw":3.65},{"c":3.6407,"h":3.6407,"l":3.6407,"n":1,"o":3.6407,"t":"2026-10-16T08:45:00Z","v":200,"vw":3.6407},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-16T09:45:00Z","v":100,"vw":3.66},{"c":3.6362,"h":3.66,"l":3.6362,"n":5,"o":3.66,"t":"2026-10-16T11:00:00Z","v":656,"vw":3.655904},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-10-16T11:30:00Z","v":108,"vw":3.67},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-16T11:45:00Z","v":25000,"vw":3.65},{"c":3.69,"h":3.69,"l":3.68,"n":8,"o":3.68,"t":"2026-10-16T12:00:00Z","v":7690,"vw":3.68987},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-16T12:15:00Z","v":5000,"vw":3.7},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-10-16T12:30:00Z","v":1100,"vw":3.69},{"c":3.69,"h":3.7,"l":3.69,"n":6,"o":3.7,"t":"2026-10-16T13:00:00Z","v":745,"vw":3.693536},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-16T13:15:00Z","v":250,"vw":3.69},{"c":3.685,"h":3.74,"l":3.68,"n":354,"o":3.68,"t":"2026-10-16T13:30:00Z","v":145339,"vw":3.704838},{"c":3.705,"h":3.725,"l":3.685,"n":366,"o":3.685,"t":"2026-10-16T13:45:00Z","v":85805,"vw":3.710516},{"c":3.73,"h":3.75,"l":3.71,"n":381,"o":3.71,"t":"2026-10-16T14:00:00Z","v":91440,"vw":3.72731},{"c":3.735,"h":3.735,"l":3.715,"n":277,"o":3.735,"t":"2026-10-16T14:15:00Z","v":52912,"vw":3.723664},{"c":3.74,"h":3.755,"l":3.715,"n":439,"o":3.735,"t":"2026-10-16T14:30:00Z","v":270415,"vw":3.733158},{"c":3.75,"h":3.76,"l":3.725,"n":322,"o":3.7401,"t":"2026-10-16T14:45:00Z","v":105923,"vw":3.741774},{"c":3.735,"h":3.76,"l":3.7301,"n":461,"o":3.7599,"t":"2026-10-16T15:00:00Z","v":61034,"vw":3.742048},{"c":3.7101,"h":3.745,"l":3.71,"n":374,"o":3.735,"t":"2026-10-16T15:15:00Z","v":85800,"vw":3.731944},{"c":3.72,"h":3.73,"l":3.71,"n":313,"o":3.715,"t":"2026-10-16T15:30:00Z","v":39581,"vw":3.718412},{"c":3.735,"h":3.75,"l":3.715,"n":448,"o":3.715,"t":"2026-10-16T15:45:00Z","v":104845,"vw":3.730844},{"c":3.735,"h":3.745,"l":3.7226,"n":370,"o":3.735,"t":"2026-10-16T16:00:00Z","v":92514,"vw":3.736803},{"c":3.765,"h":3.77,"l":3.735,"n":391,"o":3.735,"t":"2026-10-16T16:15:00Z","v":104566,"vw":3.75345},{"c":3.77,"h":3.78,"l":3.755,"n":432,"o":3.765,"t":"2026-10-16T16:30:00Z","v":156655,"vw":3.768811},{"c":3.795,"h":3.81,"l":3.765,"n":418,"o":3.768,"t":"2026-10-16T16:45:00Z","v":132410,"vw":3.789402},{"c":3.81,"h":3.81,"l":3.79,"n":499,"o":3.8,"t":"2026-10-16T17:00:00Z","v":167498,"vw":3.798033},{"c":3.825,"h":3.825,"l":3.8,"n":538,"o":3.805,"t":"2026-10-16T17:15:00Z","v":164529,"vw":3.809333},{"c":3.775,"h":3.83,"l":3.765,"n":1028,"o":3.83,"t":"2026-10-16T17:30:00Z","v":757138,"vw":3.793347},{"c":3.76,"h":3.79,"l":3.76,"n":366,"o":3.775,"t":"2026-10-16T17:45:00Z","v":81402,"vw":3.773113},{"c":3.81,"h":3.81,"l":3.76,"n":522,"o":3.765,"t":"2026-10-16T18:00:00Z","v":141088,"vw":3.782402},{"c":3.79,"h":3.81,"l":3.78,"n":539,"o":3.81,"t":"2026-10-16T18:15:00Z","v":179660,"vw":3.794791},{"c":3.805,"h":3.81,"l":3.78,"n":323,"o":3.785,"t":"2026-10-16T18:30:00Z","v":75218,"vw":3.799147},{"c":3.81,"h":3.81,"l":3.79,"n":544,"o":3.805,"t":"2026-10-16T18:45:00Z","v":102942,"vw":3.797739},{"c":3.805,"h":3.81,"l":3.79,"n":631,"o":3.81,"t":"2026-10-16T19:00:00Z","v":132607,"vw":3.796003},{"c":3.815,"h":3.82,"l":3.805,"n":525,"o":3.805,"t":"2026-10-16T19:15:00Z","v":131463,"vw":3.81406},{"c":3.8,"h":3.815,"l":3.79,"n":925,"o":3.81,"t":"2026-10-16T19:30:00Z","v":267211,"vw":3.8046},{"c":3.8,"h":3.835,"l":3.8,"n":1627,"o":3.81,"t":"2026-10-16T19:45:00Z","v":439979,"vw":3.814684},{"c":3.8,"h":3.8,"l":3.8,"n":20,"o":3.8,"t":"2026-10-16T20:00:00Z","v":208562,"vw":3.8},{"c":3.7639,"h":3.8262,"l":3.76,"n":14,"o":3.8,"t":"2026-10-16T20:15:00Z","v":26020,"vw":3.781549},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-16T20:45:00Z","v":200,"vw":3.79},{"c":3.7931,"h":3.7931,"l":3.7931,"n":1,"o":3.7931,"t":"2026-10-16T21:00:00Z","v":250,"vw":3.7931},{"c":3.8263,"h":3.8263,"l":3.8263,"n":2,"o":3.8263,"t":"2026-10-16T21:45:00Z","v":174,"vw":3.8263},{"c":3.8263,"h":3.8263,"l":3.8263,"n":1,"o":3.8263,"t":"2026-10-16T22:15:00Z","v":250,"vw":3.8263},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-16T22:45:00Z","v":5000,"vw":3.81},{"c":3.8188,"h":3.8188,"l":3.8188,"n":1,"o":3.8188,"t":"2026-10-16T23:45:00Z","v":1000,"vw":3.8188},{"c":3.7997,"h":3.7997,"l":3.72,"n":15,"o":3.78,"t":"2026-10-19T08:00:00Z","v":1063,"vw":3.766267},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-19T08:45:00Z","v":4099,"vw":3.8},{"c":3.8,"h":3.8,"l":3.79,"n":4,"o":3.79,"t":"2026-10-19T10:00:00Z","v":541,"vw":3.794873},{"c":3.728,"h":3.79,"l":3.728,"n":23,"o":3.78,"t":"2026-10-19T11:00:00Z","v":10576,"vw":3.75026},{"c":3.72,"h":3.72,"l":3.7129,"n":4,"o":3.7186,"t":"2026-10-19T11:15:00Z","v":3304,"vw":3.715008},{"c":3.7109,"h":3.7109,"l":3.7109,"n":1,"o":3.7109,"t":"2026-10-19T11:30:00Z","v":1596,"vw":3.7109},{"c":3.736,"h":3.736,"l":3.736,"n":1,"o":3.736,"t":"2026-10-19T12:45:00Z","v":2724,"vw":3.736},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-19T13:00:00Z","v":2000,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-19T13:15:00Z","v":111,"vw":3.73},{"c":3.825,"h":3.83,"l":3.74,"n":642,"o":3.74,"t":"2026-10-19T13:30:00Z","v":234228,"vw":3.7958},{"c":3.8,"h":3.845,"l":3.8,"n":460,"o":3.825,"t":"2026-10-19T13:45:00Z","v":101354,"vw":3.820591},{"c":3.7814,"h":3.805,"l":3.775,"n":368,"o":3.8001,"t":"2026-10-19T14:00:00Z","v":40778,"vw":3.791827},{"c":3.7983,"h":3.8,"l":3.77,"n":413,"o":3.79,"t":"2026-10-19T14:15:00Z","v":71647,"vw":3.781317},{"c":3.785,"h":3.815,"l":3.785,"n":424,"o":3.7997,"t":"2026-10-19T14:30:00Z","v":60525,"vw":3.800645},{"c":3.765,"h":3.78,"l":3.745,"n":336,"o":3.78,"t":"2026-10-19T14:45:00Z","v":59856,"vw":3.76252},{"c":3.755,"h":3.765,"l":3.7499,"n":263,"o":3.765,"t":"2026-10-19T15:00:00Z","v":40912,"vw":3.755061},{"c":3.775,"h":3.785,"l":3.75,"n":504,"o":3.755,"t":"2026-10-19T15:15:00Z","v":156994,"vw":3.772025},{"c":3.79,"h":3.79,"l":3.77,"n":407,"o":3.7799,"t":"2026-10-19T15:30:00Z","v":60946,"vw":3.782291},{"c":3.815,"h":3.82,"l":3.78,"n":571,"o":3.79,"t":"2026-10-19T15:45:00Z","v":331423,"vw":3.804451},{"c":3.82,"h":3.835,"l":3.805,"n":568,"o":3.82,"t":"2026-10-19T16:00:00Z","v":182818,"vw":3.821009},{"c":3.835,"h":3.835,"l":3.805,"n":555,"o":3.825,"t":"2026-10-19T16:15:00Z","v":160151,"vw":3.820364},{"c":3.82,"h":3.8399,"l":3.8101,"n":383,"o":3.8399,"t":"2026-10-19T16:30:00Z","v":107961,"vw":3.822867},{"c":3.815,"h":3.825,"l":3.805,"n":301,"o":3.81,"t":"2026-10-19T16:45:00Z","v":79124,"vw":3.814838},{"c":3.835,"h":3.84,"l":3.8101,"n":428,"o":3.815,"t":"2026-10-19T17:00:00Z","v":148629,"vw":3.822972},{"c":3.8299,"h":3.84,"l":3.815,"n":263,"o":3.835,"t":"2026-10-19T17:15:00Z","v":78889,"vw":3.826851},{"c":3.83,"h":3.83,"l":3.82,"n":243,"o":3.825,"t":"2026-10-19T17:30:00Z","v":54971,"vw":3.824793},{"c":3.85,"h":3.85,"l":3.825,"n":462,"o":3.83,"t":"2026-10-19T17:45:00Z","v":104106,"vw":3.83837},{"c":3.85,"h":3.85,"l":3.84,"n":243,"o":3.85,"t":"2026-10-19T18:00:00Z","v":92207,"vw":3.843112},{"c":3.815,"h":3.845,"l":3.8139,"n":533,"o":3.8401,"t":"2026-10-19T18:15:00Z","v":268897,"vw":3.829346},{"c":3.855,"h":3.86,"l":3.8101,"n":653,"o":3.815,"t":"2026-10-19T18:30:00Z","v":350937,"vw":3.832399},{"c":3.875,"h":3.88,"l":3.8501,"n":426,"o":3.8501,"t":"2026-10-19T18:45:00Z","v":196959,"vw":3.865731},{"c":3.8899,"h":3.89,"l":3.87,"n":625,"o":3.88,"t":"2026-10-19T19:00:00Z","v":317970,"vw":3.880286},{"c":3.89,"h":3.89,"l":3.88,"n":333,"o":3.885,"t":"2026-10-19T19:15:00Z","v":69429,"vw":3.882873},{"c":3.895,"h":3.9,"l":3.875,"n":673,"o":3.885,"t":"2026-10-19T19:30:00Z","v":214138,"vw":3.886562},{"c":3.855,"h":3.9,"l":3.85,"n":1383,"o":3.895,"t":"2026-10-19T19:45:00Z","v":272643,"vw":3.878245},{"c":3.85,"h":3.85,"l":3.85,"n":19,"o":3.85,"t":"2026-10-19T20:00:00Z","v":202280,"vw":3.85},{"c":3.86,"h":3.86,"l":3.82,"n":3,"o":3.82,"t":"2026-10-19T20:15:00Z","v":420,"vw":3.831429},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-19T20:30:00Z","v":175,"vw":3.88},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-19T21:15:00Z","v":320,"vw":3.85},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-19T21:30:00Z","v":9999,"vw":3.87},{"c":3.9,"h":3.9,"l":3.9,"n":12,"o":3.9,"t":"2026-10-20T08:30:00Z","v":201,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T09:30:00Z","v":530,"vw":3.9},{"c":3.8949,"h":3.8949,"l":3.8949,"n":1,"o":3.8949,"t":"2026-10-20T10:30:00Z","v":100,"vw":3.8949},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-10-20T11:00:00Z","v":3401,"vw":3.9},{"c":3.92,"h":3.93,"l":3.91,"n":8,"o":3.91,"t":"2026-10-20T11:15:00Z","v":3170,"vw":3.922561},{"c":3.97,"h":3.97,"l":3.935,"n":69,"o":3.935,"t":"2026-10-20T11:30:00Z","v":10452,"vw":3.950769},{"c":3.95,"h":3.9623,"l":3.95,"n":2,"o":3.9623,"t":"2026-10-20T11:45:00Z","v":3181,"vw":3.9507},{"c":3.9499,"h":3.9499,"l":3.9401,"n":3,"o":3.9402,"t":"2026-10-20T12:00:00Z","v":4101,"vw":3.944928},{"c":3.94,"h":3.9401,"l":3.94,"n":12,"o":3.9401,"t":"2026-10-20T12:15:00Z","v":2875,"vw":3.940037},{"c":3.9,"h":3.9,"l":3.88,"n":4,"o":3.88,"t":"2026-10-20T13:00:00Z","v":1150,"vw":3.898174},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-20T13:15:00Z","v":819,"vw":3.88},{"c":3.8199,"h":3.94,"l":3.79,"n":711,"o":3.9,"t":"2026-10-20T13:30:00Z","v":276800,"vw":3.864251},{"c":3.84,"h":3.845,"l":3.79,"n":441,"o":3.81,"t":"2026-10-20T13:45:00Z","v":255943,"vw":3.818313},{"c":3.845,"h":3.86,"l":3.82,"n":457,"o":3.845,"t":"2026-10-20T14:00:00Z","v":121362,"vw":3.841919},{"c":3.77,"h":3.85,"l":3.77,"n":386,"o":3.845,"t":"2026-10-20T14:15:00Z","v":155147,"vw":3.80701},{"c":3.755,"h":3.785,"l":3.755,"n":481,"o":3.77,"t":"2026-10-20T14:30:00Z","v":137498,"vw":3.769717},{"c":3.785,"h":3.7899,"l":3.74,"n":527,"o":3.75,"t":"2026-10-20T14:45:00Z","v":262512,"vw":3.769742},{"c":3.81,"h":3.83,"l":3.7801,"n":635,"o":3.785,"t":"2026-10-20T15:00:00Z","v":191114,"vw":3.809596},{"c":3.8414,"h":3.8499,"l":3.81,"n":455,"o":3.82,"t":"2026-10-20T15:15:00Z","v":213183,"vw":3.836406},{"c":3.82,"h":3.85,"l":3.8143,"n":314,"o":3.845,"t":"2026-10-20T15:30:00Z","v":83690,"vw":3.829739},{"c":3.83,"h":3.835,"l":3.8,"n":303,"o":3.815,"t":"2026-10-20T15:45:00Z","v":91590,"vw":3.817582},{"c":3.845,"h":3.845,"l":3.825,"n":274,"o":3.83,"t":"2026-10-20T16:00:00Z","v":92277,"vw":3.833706},{"c":3.855,"h":3.865,"l":3.84,"n":329,"o":3.845,"t":"2026-10-20T16:15:00Z","v":89594,"vw":3.853348},{"c":3.875,"h":3.88,"l":3.855,"n":266,"o":3.855,"t":"2026-10-20T16:30:00Z","v":55525,"vw":3.865501},{"c":3.885,"h":3.9,"l":3.8701,"n":291,"o":3.875,"t":"2026-10-20T16:45:00Z","v":109729,"vw":3.885483},{"c":3.885,"h":3.8899,"l":3.87,"n":371,"o":3.885,"t":"2026-10-20T17:00:00Z","v":116998,"vw":3.879237},{"c":3.885,"h":3.89,"l":3.88,"n":220,"o":3.885,"t":"2026-10-20T17:15:00Z","v":37662,"vw":3.88585},{"c":3.905,"h":3.91,"l":3.88,"n":273,"o":3.89,"t":"2026-10-20T17:30:00Z","v":145265,"vw":3.894828},{"c":3.9,"h":3.905,"l":3.89,"n":475,"o":3.905,"t":"2026-10-20T17:45:00Z","v":191227,"vw":3.898946},{"c":3.925,"h":3.93,"l":3.895,"n":406,"o":3.895,"t":"2026-10-20T18:00:00Z","v":105895,"vw":3.910574},{"c":3.9101,"h":3.926,"l":3.9,"n":617,"o":3.925,"t":"2026-10-20T18:15:00Z","v":220942,"vw":3.912303},{"c":3.93,"h":3.93,"l":3.905,"n":276,"o":3.91,"t":"2026-10-20T18:30:00Z","v":107490,"vw":3.914769},{"c":3.9299,"h":3.935,"l":3.92,"n":397,"o":3.925,"t":"2026-10-20T18:45:00Z","v":88013,"vw":3.928042},{"c":3.9201,"h":3.94,"l":3.92,"n":422,"o":3.93,"t":"2026-10-20T19:00:00Z","v":151087,"vw":3.929431},{"c":3.94,"h":3.94,"l":3.915,"n":455,"o":3.92,"t":"2026-10-20T19:15:00Z","v":183008,"vw":3.924628},{"c":3.955,"h":3.96,"l":3.93,"n":589,"o":3.931,"t":"2026-10-20T19:30:00Z","v":186879,"vw":3.945933},{"c":3.945,"h":3.97,"l":3.94,"n":1710,"o":3.955,"t":"2026-10-20T19:45:00Z","v":519285,"vw":3.95929},{"c":3.94,"h":3.98,"l":3.94,"n":15,"o":3.95,"t":"2026-10-20T20:00:00Z","v":204595,"vw":3.949989},{"c":3.91,"h":3.94,"l":3.91,"n":4,"o":3.94,"t":"2026-10-20T20:15:00Z","v":900,"vw":3.923051},{"c":3.89,"h":3.9,"l":3.89,"n":5,"o":3.9,"t":"2026-10-20T21:00:00Z","v":2538,"vw":3.897371},{"c":3.8619,"h":3.8619,"l":3.8619,"n":1,"o":3.8619,"t":"2026-10-20T21:30:00Z","v":100,"vw":3.8619},{"c":3.8619,"h":3.8619,"l":3.8619,"n":1,"o":3.8619,"t":"2026-10-20T21:45:00Z","v":198,"vw":3.8619},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-20T22:00:00Z","v":100,"vw":3.93},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-20T22:30:00Z","v":231,"vw":3.96},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-21T08:00:00Z","v":200,"vw":3.94},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-21T10:00:00Z","v":1886,"vw":3.95},{"c":3.9,"h":3.9,"l":3.86,"n":7,"o":3.86,"t":"2026-10-21T11:00:00Z","v":1842,"vw":3.871142},{"c":3.94,"h":3.94,"l":3.88,"n":9,"o":3.88,"t":"2026-10-21T11:15:00Z","v":3999,"vw":3.930124},{"c":3.93,"h":3.9729,"l":3.93,"n":2,"o":3.9729,"t":"2026-10-21T11:30:00Z","v":250,"vw":3.94716},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-21T11:45:00Z","v":600,"vw":3.92},{"c":3.91,"h":3.91,"l":3.9,"n":3,"o":3.9,"t":"2026-10-21T12:00:00Z","v":823,"vw":3.902102},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-21T12:30:00Z","v":1500,"vw":3.95},{"c":3.9,"h":3.95,"l":3.9,"n":5,"o":3.9007,"t":"2026-10-21T12:45:00Z","v":3297,"vw":3.905993},{"c":3.92,"h":3.92,"l":3.9,"n":3,"o":3.9,"t":"2026-10-21T13:00:00Z","v":325,"vw":3.913333},{"c":3.86,"h":3.93,"l":3.86,"n":14,"o":3.93,"t":"2026-10-21T13:15:00Z","v":3089,"vw":3.896},{"c":3.82,"h":3.88,"l":3.82,"n":493,"o":3.87,"t":"2026-10-21T13:30:00Z","v":341132,"vw":3.854206},{"c":3.84,"h":3.85,"l":3.8,"n":309,"o":3.825,"t":"2026-10-21T13:45:00Z","v":108878,"vw":3.82732},{"c":3.905,"h":3.915,"l":3.845,"n":455,"o":3.845,"t":"2026-10-21T14:00:00Z","v":130541,"vw":3.889658},{"c":3.965,"h":3.9854,"l":3.905,"n":622,"o":3.905,"t":"2026-10-21T14:15:00Z","v":146840,"vw":3.95391},{"c":3.97,"h":3.99,"l":3.96,"n":439,"o":3.965,"t":"2026-10-21T14:30:00Z","v":146185,"vw":3.972197},{"c":3.9698,"h":3.98,"l":3.96,"n":441,"o":3.968,"t":"2026-10-21T14:45:00Z","v":85228,"vw":3.968857},{"c":3.96,"h":3.97,"l":3.9401,"n":431,"o":3.965,"t":"2026-10-21T15:00:00Z","v":94925,"vw":3.951467},{"c":3.92,"h":3.96,"l":3.915,"n":498,"o":3.955,"t":"2026-10-21T15:15:00Z","v":125239,"vw":3.942289},{"c":3.94,"h":3.955,"l":3.91,"n":378,"o":3.925,"t":"2026-10-21T15:30:00Z","v":111035,"vw":3.935307},{"c":3.95,"h":3.95,"l":3.9301,"n":391,"o":3.945,"t":"2026-10-21T15:45:00Z","v":105489,"vw":3.941879},{"c":3.965,"h":3.97,"l":3.94,"n":310,"o":3.95,"t":"2026-10-21T16:00:00Z","v":67290,"vw":3.952428},{"c":3.965,"h":3.97,"l":3.955,"n":256,"o":3.96,"t":"2026-10-21T16:15:00Z","v":99345,"vw":3.962712},{"c":3.93,"h":3.965,"l":3.9,"n":550,"o":3.965,"t":"2026-10-21T16:30:00Z","v":127356,"vw":3.93915},{"c":3.945,"h":3.945,"l":3.93,"n":338,"o":3.93,"t":"2026-10-21T16:45:00Z","v":94345,"vw":3.93848},{"c":3.9324,"h":3.94,"l":3.92,"n":312,"o":3.94,"t":"2026-10-21T17:00:00Z","v":88601,"vw":3.930269},{"c":3.95,"h":3.95,"l":3.935,"n":194,"o":3.94,"t":"2026-10-21T17:15:00Z","v":26262,"vw":3.939478},{"c":3.945,"h":3.955,"l":3.94,"n":275,"o":3.945,"t":"2026-10-21T17:30:00Z","v":46376,"vw":3.947407},{"c":3.9499,"h":3.95,"l":3.92,"n":438,"o":3.94,"t":"2026-10-21T17:45:00Z","v":122529,"vw":3.935376},{"c":3.9599,"h":3.9599,"l":3.94,"n":213,"o":3.94,"t":"2026-10-21T18:00:00Z","v":75950,"vw":3.950886},{"c":3.9401,"h":3.96,"l":3.9401,"n":401,"o":3.95,"t":"2026-10-21T18:15:00Z","v":148516,"vw":3.94958},{"c":3.95,"h":3.96,"l":3.945,"n":251,"o":3.945,"t":"2026-10-21T18:30:00Z","v":81493,"vw":3.95025},{"c":3.985,"h":3.99,"l":3.95,"n":528,"o":3.9502,"t":"2026-10-21T18:45:00Z","v":222166,"vw":3.972773},{"c":4.02,"h":4.03,"l":3.98,"n":589,"o":3.99,"t":"2026-10-21T19:00:00Z","v":290152,"vw":4.003528},{"c":3.965,"h":4.015,"l":3.965,"n":420,"o":4.01,"t":"2026-10-21T19:15:00Z","v":167603,"vw":3.991242},{"c":3.9739,"h":3.975,"l":3.94,"n":540,"o":3.965,"t":"2026-10-21T19:30:00Z","v":158197,"vw":3.964023},{"c":3.99,"h":3.99,"l":3.96,"n":1109,"o":3.975,"t":"2026-10-21T19:45:00Z","v":319712,"vw":3.971008},{"c":3.98,"h":4,"l":3.98,"n":21,"o":3.99,"t":"2026-10-21T20:00:00Z","v":210507,"vw":3.980035},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-21T21:15:00Z","v":131,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-21T22:15:00Z","v":238,"vw":3.98},{"c":3.9599,"h":3.9984,"l":3.9599,"n":35,"o":3.9984,"t":"2026-10-21T22:45:00Z","v":2100,"vw":3.967936},{"c":3.9791,"h":3.9791,"l":3.9791,"n":1,"o":3.9791,"t":"2026-10-21T23:00:00Z","v":162,"vw":3.9791},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-22T08:00:00Z","v":402,"vw":4.02},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-22T08:15:00Z","v":200,"vw":4.05},{"c":4.07,"h":4.07,"l":4.05,"n":3,"o":4.05,"t":"2026-10-22T08:30:00Z","v":557,"vw":4.060909},{"c":4.04,"h":4.04,"l":4.035,"n":7,"o":4.04,"t":"2026-10-22T09:30:00Z","v":2647,"vw":4.039505},{"c":4.04,"h":4.08,"l":4.04,"n":5,"o":4.08,"t":"2026-10-22T10:00:00Z","v":2704,"vw":4.041479},{"c":4.0576,"h":4.0576,"l":4.0576,"n":1,"o":4.0576,"t":"2026-10-22T10:45:00Z","v":100,"vw":4.0576},{"c":4.0294,"h":4.06,"l":4.0294,"n":9,"o":4.03,"t":"2026-10-22T11:00:00Z","v":1301,"vw":4.033362},{"c":4.04,"h":4.04,"l":4.02,"n":4,"o":4.0294,"t":"2026-10-22T11:15:00Z","v":1112,"vw":4.02571},{"c":4.03,"h":4.04,"l":4.03,"n":3,"o":4.04,"t":"2026-10-22T11:30:00Z","v":2465,"vw":4.03793},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-22T12:00:00Z","v":386,"vw":4.04},{"c":4.0466,"h":4.0466,"l":4.04,"n":20,"o":4.04,"t":"2026-10-22T12:15:00Z","v":889,"vw":4.042457},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-22T12:30:00Z","v":5000,"vw":4.05},{"c":4.0463,"h":4.0463,"l":4.0246,"n":2,"o":4.0246,"t":"2026-10-22T12:45:00Z","v":450,"vw":4.036656},{"c":4.05,"h":4.05,"l":4.04,"n":11,"o":4.0466,"t":"2026-10-22T13:00:00Z","v":1157,"vw":4.046424},{"c":4.0555,"h":4.0555,"l":4.0555,"n":1,"o":4.0555,"t":"2026-10-22T13:15:00Z","v":728,"vw":4.0555},{"c":4.04,"h":4.09,"l":4.01,"n":678,"o":4.05,"t":"2026-10-22T13:30:00Z","v":280836,"vw":4.044497},{"c":3.955,"h":4.0399,"l":3.94,"n":377,"o":4.03,"t":"2026-10-22T13:45:00Z","v":235321,"vw":3.969152},{"c":3.905,"h":3.9578,"l":3.89,"n":621,"o":3.955,"t":"2026-10-22T14:00:00Z","v":131946,"vw":3.921576},{"c":3.88,"h":3.94,"l":3.87,"n":454,"o":3.9,"t":"2026-10-22T14:15:00Z","v":129026,"vw":3.903089},{"c":3.87,"h":3.8798,"l":3.84,"n":451,"o":3.87,"t":"2026-10-22T14:30:00Z","v":107613,"vw":3.861657},{"c":3.835,"h":3.875,"l":3.82,"n":446,"o":3.865,"t":"2026-10-22T14:45:00Z","v":218318,"vw":3.849522},{"c":3.815,"h":3.865,"l":3.8101,"n":424,"o":3.83,"t":"2026-10-22T15:00:00Z","v":171899,"vw":3.835532},{"c":3.795,"h":3.82,"l":3.78,"n":487,"o":3.815,"t":"2026-10-22T15:15:00Z","v":202682,"vw":3.806472},{"c":3.7886,"h":3.795,"l":3.75,"n":572,"o":3.7901,"t":"2026-10-22T15:30:00Z","v":196999,"vw":3.773638},{"c":3.815,"h":3.8299,"l":3.782,"n":367,"o":3.7899,"t":"2026-10-22T15:45:00Z","v":177439,"vw":3.810261},{"c":3.875,"h":3.875,"l":3.82,"n":496,"o":3.82,"t":"2026-10-22T16:00:00Z","v":288832,"vw":3.845904},{"c":3.8799,"h":3.89,"l":3.86,"n":497,"o":3.875,"t":"2026-10-22T16:15:00Z","v":260792,"vw":3.873618},{"c":3.895,"h":3.895,"l":3.87,"n":360,"o":3.875,"t":"2026-10-22T16:30:00Z","v":158591,"vw":3.883421},{"c":3.9201,"h":3.925,"l":3.895,"n":439,"o":3.895,"t":"2026-10-22T16:45:00Z","v":245863,"vw":3.90687},{"c":3.895,"h":3.9299,"l":3.89,"n":433,"o":3.92,"t":"2026-10-22T17:00:00Z","v":151982,"vw":3.909063},{"c":3.9001,"h":3.9099,"l":3.88,"n":489,"o":3.895,"t":"2026-10-22T17:15:00Z","v":198373,"vw":3.892354},{"c":3.91,"h":3.915,"l":3.895,"n":288,"o":3.9,"t":"2026-10-22T17:30:00Z","v":80292,"vw":3.907079},{"c":3.93,"h":3.935,"l":3.905,"n":290,"o":3.905,"t":"2026-10-22T17:45:00Z","v":73454,"vw":3.925407},{"c":3.925,"h":3.93,"l":3.905,"n":196,"o":3.925,"t":"2026-10-22T18:00:00Z","v":72293,"vw":3.917065}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.07569390842195185,"strike":5.486121831560963,"iv":0.9929686381924179,"gamma":0.2122920379668759,"theta":-0.0044538558668834665,"vega":0.0025788314262389575,"rho":0.00040095889303160573,"breakevenPct":41.70231184669848},{"delta":0.2,"premium":0.09410544373862406,"strike":5.117891125227518,"iv":0.8859601847971909,"gamma":0.2949313068366011,"theta":-0.004545769284776123,"vega":0.002997490341011565,"rho":0.0005408287729691969,"breakevenPct":32.78972150232212},{"delta":0.25,"premium":0.11251697905529626,"strike":4.7496604188940745,"iv":0.7789517314019639,"gamma":0.37757057570632635,"theta":-0.004637682702668779,"vega":0.0034161492557841723,"rho":0.0006806986529067881,"breakevenPct":23.877131157945765},{"delta":0.3,"premium":0.13431281813975013,"strike":4.462748727440999,"iv":0.7007527070800555,"gamma":0.4438962517353077,"theta":-0.004722350763535401,"vega":0.0037521517815826007,"rho":0.0008181432235987454,"breakevenPct":17.122587148554135},{"delta":0.35,"premium":0.1632346136048126,"strike":4.3470615455807495,"iv":0.6832145303100416,"gamma":0.47587218880148074,"theta":-0.004791763072651551,"vega":0.003914113836186951,"rho":0.0009504810872455484,"breakevenPct":14.912004055683118},{"delta":0.4,"premium":0.19215640906987508,"strike":4.2313743637205,"iv":0.6656763535400277,"gamma":0.5078481258676538,"theta":-0.0048611753817677005,"vega":0.0040760758907913,"rho":0.0010828189508923516,"breakevenPct":12.7014209628121},{"delta":0.45,"premium":0.22107820453493754,"strike":4.11568718186025,"iv":0.648138176770014,"gamma":0.5398240629338269,"theta":-0.00493058769088385,"vega":0.004238037945395651,"rho":0.0012151568145391547,"breakevenPct":10.490837869941084},{"delta":0.5,"premium":0.25,"strike":4,"iv":0.6306,"gamma":0.5718,"theta":-0.005,"vega":0.0044,"rho":0.0013474946781859576,"breakevenPct":8.280254777070068},{"delta":0.55,"premium":0.30705591479650063,"strike":3.904906808672499,"iv":0.6386068467097756,"gamma":0.5419787751996956,"theta":-0.004847850893875998,"vega":0.004209813617344998,"rho":0.0014597217557127294,"breakevenPct":7.311152190292987},{"delta":0.6,"premium":0.36411182959300115,"strike":3.8098136173449983,"iv":0.6466136934195512,"gamma":0.5121575503993914,"theta":-0.004695701787751997,"vega":0.004019627234689996,"rho":0.0015719488332395007,"breakevenPct":6.342049603515908},{"delta":0.65,"premium":0.4211677443895018,"strike":3.714720426017497,"iv":0.6546205401293267,"gamma":0.48233632559908707,"theta":-0.0045435526816279955,"vega":0.003829440852034994,"rho":0.0016841759107662725,"breakevenPct":5.372947016738826},{"delta":0.7,"premium":0.47822365918600224,"strike":3.6196272346899963,"iv":0.6626273868391023,"gamma":0.4525151007987828,"theta":-0.004391403575503994,"vega":0.0036392544693799925,"rho":0.001796402988293044,"breakevenPct":4.403844429961747},{"delta":0.75,"premium":0.5352795739825029,"strike":3.5245340433624954,"iv":0.6706342335488779,"gamma":0.4226938759984785,"theta":-0.004239254469379992,"vega":0.0034490680867249905,"rho":0.0019086300658198159,"breakevenPct":3.434741843184666}],"put":[{"delta":0.1,"premium":0.10284387692861191,"strike":2.4431224614277616,"iv":1.6097607918248256,"gamma":0.10024550176606273,"theta":-0.0052781321212664245,"vega":0.0019443224208388551,"rho":-0.0004005233074930702,"breakevenPct":40.37506791084969},{"delta":0.15,"premium":0.10237050043898156,"strike":3.0237050043898157,"iv":1.0455402985074627,"gamma":0.20277603160667249,"theta":-0.004509482001755926,"vega":0.0025521510096575945,"rho":-0.0005616707118668868,"breakevenPct":25.57109544074308},{"delta":0.2,"premium":0.12431957857769975,"strike":3.2431957857769973,"iv":0.9209134328358208,"gamma":0.283109657594381,"theta":-0.0045972783143107985,"vega":0.0030350307287093942,"rho":-0.0007391781388711204,"breakevenPct":20.538185803839546},{"delta":0.25,"premium":0.14626865671641792,"strike":3.462686567164179,"iv":0.7962865671641791,"gamma":0.36344328358208955,"theta":-0.004685074626865671,"vega":0.0035179104477611935,"rho":-0.0009166855658753539,"breakevenPct":15.505276166936016},{"delta":0.3,"premium":0.19111624834874505,"strike":3.5913694407749888,"iv":0.7745517833553501,"gamma":0.393473403786878,"theta":-0.004864464993394981,"vega":0.0037461911052399824,"rho":-0.0011104304489573575,"breakevenPct":13.36934541589187},{"delta":0.35,"premium":0.24065389696169087,"strike":3.701453104359313,"iv":0.7738912813738441,"gamma":0.4132003963011889,"theta":-0.005062615587846764,"vega":0.003922324966974901,"rho":-0.00130750107605529,"breakevenPct":11.826771786047837},{"delta":0.4,"premium":0.2901915455746368,"strike":3.8115367679436374,"iv":0.7732307793923382,"gamma":0.4329273888154998,"theta":-0.005260766182298547,"vega":0.00409845882870982,"rho":-0.0015045717031532226,"breakevenPct":10.284198156203804},{"delta":0.45,"premium":0.33972919418758263,"strike":3.9216204315279612,"iv":0.7725702774108323,"gamma":0.4526543813298107,"theta":-0.00545891677675033,"vega":0.0042745926904447385,"rho":-0.0017016423302511552,"breakevenPct":8.741624526359773},{"delta":0.5,"premium":0.40067498726439127,"strike":4.036678553234845,"iv":0.774704177279674,"gamma":0.461748395313296,"theta":-0.005563321446765156,"vega":0.004363321446765155,"rho":-0.0019074327651135996,"breakevenPct":7.3629664720903545},{"delta":0.55,"premium":0.48982424859908313,"strike":4.164034640855833,"iv":0.7837464595007642,"gamma":0.44455532348446253,"theta":-0.005435965359144167,"vega":0.004235965359144167,"rho":-0.002134780502504977,"breakevenPct":6.389544146324839},{"delta":0.6,"premium":0.5789735099337748,"strike":4.291390728476821,"iv":0.7927887417218543,"gamma":0.42736225165562913,"theta":-0.005308609271523179,"vega":0.004108609271523179,"rho":-0.0023621282398963543,"breakevenPct":5.416121820559325},{"delta":0.65,"premium":0.6681227712684668,"strike":4.418746816097809,"iv":0.8018310239429445,"gamma":0.4101691798267957,"theta":-0.005181253183902191,"vega":0.00398125318390219,"rho":-0.0025894759772877316,"breakevenPct":4.442699494793809},{"delta":0.7,"premium":0.8077743902439024,"strike":4.591971544715447,"iv":0.8313286585365853,"gamma":0.3782856707317073,"theta":-0.005044817073170732,"vega":0.0037896341463414633,"rho":-0.0028566509011712818,"breakevenPct":3.587333644037074},{"delta":0.75,"premium":1.0364329268292685,"strike":4.846036585365853,"iv":0.8968774390243902,"gamma":0.32051128048780486,"theta":-0.004892378048780488,"vega":0.0034847560975609752,"rho":-0.0031940184907509822,"breakevenPct":2.940034177411831},{"delta":0.8,"premium":1.5369297889919067,"strike":5.371210039991699,"iv":1.0304416355682586,"gamma":0.2548417397352432,"theta":-0.0047382143956669984,"vega":0.003083324511684227,"rho":-0.0037494404577576193,"breakevenPct":2.3113311847186546},{"delta":0.85,"premium":2.4555333143520723,"strike":6.313367501899561,"iv":1.2686183755892184,"gamma":0.17702889642367808,"theta":-0.0045813981410147125,"vega":0.0025333867240807436,"rho":-0.004640245553497054,"breakevenPct":1.7112308905098277},{"delta":0.9,"premium":2.2874063020492077,"strike":6.182835416633374,"iv":1.1064078702671043,"gamma":0.14463997624753555,"theta":-0.0030006955203026207,"vega":0.0019442994666441186,"rho":-0.004662944169977706,"breakevenPct":0.7533983545435474}]},"raw":{"call":[{"delta":0.15,"premium":0.07569390842195185,"strike":5.486121831560963,"iv":0.9929686381924179,"gamma":0.2122920379668759,"theta":-0.0044538558668834665,"vega":0.0025788314262389575,"rho":0.00040095889303160573,"breakevenPct":41.70231184669848},{"delta":0.2,"premium":0.09410544373862406,"strike":5.117891125227518,"iv":0.8859601847971909,"gamma":0.2949313068366011,"theta":-0.004545769284776123,"vega":0.002997490341011565,"rho":0.0005408287729691969,"breakevenPct":32.78972150232212},{"delta":0.25,"premium":0.11251697905529626,"strike":4.7496604188940745,"iv":0.7789517314019639,"gamma":0.37757057570632635,"theta":-0.004637682702668779,"vega":0.0034161492557841723,"rho":0.0006806986529067881,"breakevenPct":23.877131157945765},{"delta":0.3,"premium":0.13431281813975013,"strike":4.462748727440999,"iv":0.7007527070800555,"gamma":0.4438962517353077,"theta":-0.004722350763535401,"vega":0.0037521517815826007,"rho":0.0008181432235987454,"breakevenPct":17.122587148554135},{"delta":0.35,"premium":0.1632346136048126,"strike":4.3470615455807495,"iv":0.6832145303100416,"gamma":0.47587218880148074,"theta":-0.004791763072651551,"vega":0.003914113836186951,"rho":0.0009504810872455484,"breakevenPct":14.912004055683118},{"delta":0.4,"premium":0.19215640906987508,"strike":4.2313743637205,"iv":0.6656763535400277,"gamma":0.5078481258676538,"theta":-0.0048611753817677005,"vega":0.0040760758907913,"rho":0.0010828189508923516,"breakevenPct":12.7014209628121},{"delta":0.45,"premium":0.22107820453493754,"strike":4.11568718186025,"iv":0.648138176770014,"gamma":0.5398240629338269,"theta":-0.00493058769088385,"vega":0.004238037945395651,"rho":0.0012151568145391547,"breakevenPct":10.490837869941084},{"delta":0.5,"premium":0.25,"strike":4,"iv":0.6306,"gamma":0.5718,"theta":-0.005,"vega":0.0044,"rho":0.0013474946781859576,"breakevenPct":8.280254777070068},{"delta":0.55,"premium":0.30705591479650063,"strike":3.904906808672499,"iv":0.6386068467097756,"gamma":0.5419787751996956,"theta":-0.004847850893875998,"vega":0.004209813617344998,"rho":0.0014597217557127294,"breakevenPct":7.311152190292987},{"delta":0.6,"premium":0.36411182959300115,"strike":3.8098136173449983,"iv":0.6466136934195512,"gamma":0.5121575503993914,"theta":-0.004695701787751997,"vega":0.004019627234689996,"rho":0.0015719488332395007,"breakevenPct":6.342049603515908},{"delta":0.65,"premium":0.4211677443895018,"strike":3.714720426017497,"iv":0.6546205401293267,"gamma":0.48233632559908707,"theta":-0.0045435526816279955,"vega":0.003829440852034994,"rho":0.0016841759107662725,"breakevenPct":5.372947016738826},{"delta":0.7,"premium":0.47822365918600224,"strike":3.6196272346899963,"iv":0.6626273868391023,"gamma":0.4525151007987828,"theta":-0.004391403575503994,"vega":0.0036392544693799925,"rho":0.001796402988293044,"breakevenPct":4.403844429961747},{"delta":0.75,"premium":0.5352795739825029,"strike":3.5245340433624954,"iv":0.6706342335488779,"gamma":0.4226938759984785,"theta":-0.004239254469379992,"vega":0.0034490680867249905,"rho":0.0019086300658198159,"breakevenPct":3.434741843184666}],"put":[{"delta":0.1,"premium":0.10284387692861191,"strike":2.4431224614277616,"iv":1.6097607918248256,"gamma":0.10024550176606273,"theta":-0.0052781321212664245,"vega":0.0019443224208388551,"rho":-0.0004005233074930702,"breakevenPct":40.37506791084969},{"delta":0.15,"premium":0.10237050043898156,"strike":3.0237050043898157,"iv":1.0455402985074627,"gamma":0.20277603160667249,"theta":-0.004509482001755926,"vega":0.0025521510096575945,"rho":-0.0005616707118668868,"breakevenPct":25.57109544074308},{"delta":0.2,"premium":0.12431957857769975,"strike":3.2431957857769973,"iv":0.9209134328358208,"gamma":0.283109657594381,"theta":-0.0045972783143107985,"vega":0.0030350307287093942,"rho":-0.0007391781388711204,"breakevenPct":20.538185803839546},{"delta":0.25,"premium":0.14626865671641792,"strike":3.462686567164179,"iv":0.7962865671641791,"gamma":0.36344328358208955,"theta":-0.004685074626865671,"vega":0.0035179104477611935,"rho":-0.0009166855658753539,"breakevenPct":15.505276166936016},{"delta":0.3,"premium":0.19111624834874505,"strike":3.5913694407749888,"iv":0.7745517833553501,"gamma":0.393473403786878,"theta":-0.004864464993394981,"vega":0.0037461911052399824,"rho":-0.0011104304489573575,"breakevenPct":13.36934541589187},{"delta":0.35,"premium":0.24065389696169087,"strike":3.701453104359313,"iv":0.7738912813738441,"gamma":0.4132003963011889,"theta":-0.005062615587846764,"vega":0.003922324966974901,"rho":-0.00130750107605529,"breakevenPct":11.826771786047837},{"delta":0.4,"premium":0.2901915455746368,"strike":3.8115367679436374,"iv":0.7732307793923382,"gamma":0.4329273888154998,"theta":-0.005260766182298547,"vega":0.00409845882870982,"rho":-0.0015045717031532226,"breakevenPct":10.284198156203804},{"delta":0.45,"premium":0.33972919418758263,"strike":3.9216204315279612,"iv":0.7725702774108323,"gamma":0.4526543813298107,"theta":-0.00545891677675033,"vega":0.0042745926904447385,"rho":-0.0017016423302511552,"breakevenPct":8.741624526359773},{"delta":0.5,"premium":0.40067498726439127,"strike":4.036678553234845,"iv":0.774704177279674,"gamma":0.461748395313296,"theta":-0.005563321446765156,"vega":0.004363321446765155,"rho":-0.0019074327651135996,"breakevenPct":7.3629664720903545},{"delta":0.55,"premium":0.48982424859908313,"strike":4.164034640855833,"iv":0.7837464595007642,"gamma":0.44455532348446253,"theta":-0.005435965359144167,"vega":0.004235965359144167,"rho":-0.002134780502504977,"breakevenPct":6.389544146324839},{"delta":0.6,"premium":0.5789735099337748,"strike":4.291390728476821,"iv":0.7927887417218543,"gamma":0.42736225165562913,"theta":-0.005308609271523179,"vega":0.004108609271523179,"rho":-0.0023621282398963543,"breakevenPct":5.416121820559325},{"delta":0.65,"premium":0.6681227712684668,"strike":4.418746816097809,"iv":0.8018310239429445,"gamma":0.4101691798267957,"theta":-0.005181253183902191,"vega":0.00398125318390219,"rho":-0.0025894759772877316,"breakevenPct":4.442699494793809},{"delta":0.7,"premium":0.8077743902439024,"strike":4.591971544715447,"iv":0.8313286585365853,"gamma":0.3782856707317073,"theta":-0.005044817073170732,"vega":0.0037896341463414633,"rho":-0.0028566509011712818,"breakevenPct":3.587333644037074},{"delta":0.75,"premium":1.0364329268292685,"strike":4.846036585365853,"iv":0.8968774390243902,"gamma":0.32051128048780486,"theta":-0.004892378048780488,"vega":0.0034847560975609752,"rho":-0.0031940184907509822,"breakevenPct":2.940034177411831},{"delta":0.8,"premium":1.5369297889919067,"strike":5.371210039991699,"iv":1.0304416355682586,"gamma":0.2548417397352432,"theta":-0.0047382143956669984,"vega":0.003083324511684227,"rho":-0.0037494404577576193,"breakevenPct":2.3113311847186546},{"delta":0.85,"premium":2.4555333143520723,"strike":6.313367501899561,"iv":1.2686183755892184,"gamma":0.17702889642367808,"theta":-0.0045813981410147125,"vega":0.0025333867240807436,"rho":-0.004640245553497054,"breakevenPct":1.7112308905098277},{"delta":0.9,"premium":2.2874063020492077,"strike":6.182835416633374,"iv":1.1064078702671043,"gamma":0.14463997624753555,"theta":-0.0030006955203026207,"vega":0.0019442994666441186,"rho":-0.004662944169977706,"breakevenPct":0.7533983545435474}]}},"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"}}