{"symbol":"WVE","url":"https://intraalpha.com/companies/WVE","capturedAt":"2026-10-23T16:42:20.226Z","state":"ready","quote":{"symbol":"WVE","last_price":3.19,"prev_close":3.35,"regular_close":3.185,"change":-0.16,"change_pct":-4.7761,"regular_change":-0.165,"regular_change_pct":-4.9254,"extended_change":0.005,"extended_change_pct":0.157,"bid":3.18,"ask":3.19,"bid_size":3500,"ask_size":2000,"volume":1358092,"vwap":3.19757,"open":3.33,"high":3.34,"low":3.16,"close":3.185,"trade_count":6934,"last_trade_at":"2026-10-23T16:42:00.752365925Z","last_quote_at":"2026-10-23T16:42:04.653166645Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:13.932131801-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WVE","fetched_at":"2026-10-23T16:42:18.153396+00:00","name":"Wave Life Sciences Ltd","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Wave Life Sciences Ltd., a clinical-stage genetic medicine company, designs, optimizes and produces new stereopure oligonucleotides through PRISM, a drug discovery and development platform. The company is headquartered in Singapore.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":664052000,"ebitda":-214520000,"pe_ratio":null,"peg_ratio":0,"book_value":2.346,"dividend_per_share":null,"dividend_yield":null,"eps":-1.08,"revenue_ttm":65371000,"gross_profit_ttm":-132050000,"profit_margin":0,"operating_margin_ttm":-32.48,"return_on_assets_ttm":-0.336,"return_on_equity_ttm":-0.674,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.739,"analyst_target_price":17.22,"analyst_number":2,"beta":-1.428,"fifty_two_week_high":21.73,"fifty_two_week_low":3.04,"fifty_day_ma":4.322,"two_hundred_day_ma":7.81,"shares_outstanding":197048000,"forward_pe":null,"price_to_sales":10.16,"price_to_book":1.716,"ev_to_revenue":5.07,"ev_to_ebitda":-10.12},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:18.153396+00:00"},"optionObservedAt":"2026-10-23T16:33:20.367Z","bars":[{"c":3.21,"h":3.21,"l":3.14,"n":7,"o":3.17,"t":"2026-10-16T11:00:00Z","v":2386,"vw":3.186002},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T11:40:00Z","v":100,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-16T11:50:00Z","v":600,"vw":3.2},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-16T12:55:00Z","v":100,"vw":3.25},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-16T13:10:00Z","v":192,"vw":3.19},{"c":3.19,"h":3.24,"l":3.16,"n":133,"o":3.24,"t":"2026-10-16T13:30:00Z","v":69708,"vw":3.217419},{"c":3.19,"h":3.21,"l":3.1697,"n":722,"o":3.19,"t":"2026-10-16T13:35:00Z","v":462001,"vw":3.203517},{"c":3.2,"h":3.22,"l":3.19,"n":166,"o":3.19,"t":"2026-10-16T13:40:00Z","v":50655,"vw":3.205201},{"c":3.2001,"h":3.21,"l":3.185,"n":100,"o":3.2,"t":"2026-10-16T13:45:00Z","v":42652,"vw":3.199729},{"c":3.1999,"h":3.2,"l":3.18,"n":170,"o":3.2,"t":"2026-10-16T13:50:00Z","v":296757,"vw":3.199251},{"c":3.21,"h":3.23,"l":3.195,"n":342,"o":3.2,"t":"2026-10-16T13:55:00Z","v":53843,"vw":3.214287},{"c":3.23,"h":3.235,"l":3.2002,"n":156,"o":3.215,"t":"2026-10-16T14:00:00Z","v":16402,"vw":3.221209},{"c":3.26,"h":3.265,"l":3.23,"n":207,"o":3.23,"t":"2026-10-16T14:05:00Z","v":18927,"vw":3.252739},{"c":3.275,"h":3.28,"l":3.255,"n":87,"o":3.255,"t":"2026-10-16T14:10:00Z","v":8735,"vw":3.263587},{"c":3.265,"h":3.275,"l":3.265,"n":143,"o":3.275,"t":"2026-10-16T14:15:00Z","v":23262,"vw":3.270722},{"c":3.265,"h":3.27,"l":3.26,"n":67,"o":3.265,"t":"2026-10-16T14:20:00Z","v":5331,"vw":3.265036},{"c":3.24,"h":3.265,"l":3.24,"n":80,"o":3.2601,"t":"2026-10-16T14:25:00Z","v":9268,"vw":3.257573},{"c":3.205,"h":3.24,"l":3.19,"n":327,"o":3.24,"t":"2026-10-16T14:30:00Z","v":76165,"vw":3.209248},{"c":3.205,"h":3.21,"l":3.205,"n":164,"o":3.205,"t":"2026-10-16T14:35:00Z","v":47503,"vw":3.205853},{"c":3.21,"h":3.22,"l":3.205,"n":190,"o":3.21,"t":"2026-10-16T14:40:00Z","v":34030,"vw":3.213242},{"c":3.21,"h":3.215,"l":3.205,"n":127,"o":3.215,"t":"2026-10-16T14:45:00Z","v":14330,"vw":3.210498},{"c":3.205,"h":3.21,"l":3.205,"n":53,"o":3.21,"t":"2026-10-16T14:50:00Z","v":3195,"vw":3.20814},{"c":3.205,"h":3.205,"l":3.205,"n":62,"o":3.205,"t":"2026-10-16T14:55:00Z","v":4493,"vw":3.205},{"c":3.195,"h":3.205,"l":3.19,"n":115,"o":3.205,"t":"2026-10-16T15:00:00Z","v":10450,"vw":3.19822},{"c":3.18,"h":3.19,"l":3.18,"n":87,"o":3.19,"t":"2026-10-16T15:05:00Z","v":16164,"vw":3.183122},{"c":3.185,"h":3.1899,"l":3.18,"n":78,"o":3.185,"t":"2026-10-16T15:10:00Z","v":9373,"vw":3.183987},{"c":3.165,"h":3.185,"l":3.16,"n":160,"o":3.18,"t":"2026-10-16T15:15:00Z","v":18594,"vw":3.176853},{"c":3.145,"h":3.165,"l":3.145,"n":117,"o":3.165,"t":"2026-10-16T15:20:00Z","v":10329,"vw":3.155696},{"c":3.155,"h":3.155,"l":3.141,"n":115,"o":3.141,"t":"2026-10-16T15:25:00Z","v":12434,"vw":3.151637},{"c":3.175,"h":3.175,"l":3.16,"n":91,"o":3.16,"t":"2026-10-16T15:30:00Z","v":8584,"vw":3.165839},{"c":3.155,"h":3.17,"l":3.155,"n":83,"o":3.17,"t":"2026-10-16T15:35:00Z","v":6235,"vw":3.161351},{"c":3.155,"h":3.16,"l":3.15,"n":59,"o":3.15,"t":"2026-10-16T15:40:00Z","v":3598,"vw":3.155},{"c":3.1612,"h":3.17,"l":3.15,"n":94,"o":3.15,"t":"2026-10-16T15:45:00Z","v":7818,"vw":3.158938},{"c":3.155,"h":3.165,"l":3.155,"n":140,"o":3.16,"t":"2026-10-16T15:50:00Z","v":12410,"vw":3.159367},{"c":3.155,"h":3.16,"l":3.155,"n":25,"o":3.16,"t":"2026-10-16T15:55:00Z","v":1215,"vw":3.156599},{"c":3.145,"h":3.15,"l":3.14,"n":121,"o":3.15,"t":"2026-10-16T16:00:00Z","v":8033,"vw":3.146587},{"c":3.1201,"h":3.145,"l":3.12,"n":106,"o":3.145,"t":"2026-10-16T16:05:00Z","v":10569,"vw":3.133781},{"c":3.125,"h":3.13,"l":3.12,"n":104,"o":3.12,"t":"2026-10-16T16:10:00Z","v":16899,"vw":3.12402},{"c":3.14,"h":3.14,"l":3.125,"n":154,"o":3.125,"t":"2026-10-16T16:15:00Z","v":22400,"vw":3.130364},{"c":3.13,"h":3.135,"l":3.125,"n":121,"o":3.1348,"t":"2026-10-16T16:20:00Z","v":15603,"vw":3.130751},{"c":3.11,"h":3.1292,"l":3.11,"n":128,"o":3.125,"t":"2026-10-16T16:25:00Z","v":11642,"vw":3.121765},{"c":3.115,"h":3.12,"l":3.115,"n":96,"o":3.115,"t":"2026-10-16T16:30:00Z","v":6606,"vw":3.115902},{"c":3.11,"h":3.115,"l":3.11,"n":74,"o":3.115,"t":"2026-10-16T16:35:00Z","v":3214,"vw":3.114217},{"c":3.105,"h":3.115,"l":3.105,"n":135,"o":3.115,"t":"2026-10-16T16:40:00Z","v":10385,"vw":3.106996},{"c":3.105,"h":3.11,"l":3.1,"n":59,"o":3.11,"t":"2026-10-16T16:45:00Z","v":9334,"vw":3.10832},{"c":3.11,"h":3.115,"l":3.105,"n":146,"o":3.105,"t":"2026-10-16T16:50:00Z","v":9582,"vw":3.110007},{"c":3.115,"h":3.12,"l":3.11,"n":44,"o":3.11,"t":"2026-10-16T16:55:00Z","v":4349,"vw":3.114667},{"c":3.1103,"h":3.12,"l":3.105,"n":161,"o":3.115,"t":"2026-10-16T17:00:00Z","v":20430,"vw":3.109779},{"c":3.115,"h":3.115,"l":3.115,"n":22,"o":3.115,"t":"2026-10-16T17:05:00Z","v":1444,"vw":3.115},{"c":3.11,"h":3.115,"l":3.105,"n":96,"o":3.115,"t":"2026-10-16T17:10:00Z","v":5955,"vw":3.108847},{"c":3.1001,"h":3.11,"l":3.1001,"n":71,"o":3.1076,"t":"2026-10-16T17:15:00Z","v":15332,"vw":3.102453},{"c":3.105,"h":3.11,"l":3.1,"n":52,"o":3.1,"t":"2026-10-16T17:20:00Z","v":4118,"vw":3.102661},{"c":3.0902,"h":3.11,"l":3.09,"n":153,"o":3.105,"t":"2026-10-16T17:25:00Z","v":34073,"vw":3.097464},{"c":3.105,"h":3.11,"l":3.095,"n":116,"o":3.095,"t":"2026-10-16T17:30:00Z","v":15716,"vw":3.101773},{"c":3.1,"h":3.105,"l":3.09,"n":106,"o":3.1,"t":"2026-10-16T17:35:00Z","v":10071,"vw":3.095965},{"c":3.095,"h":3.105,"l":3.08,"n":184,"o":3.09,"t":"2026-10-16T17:40:00Z","v":24570,"vw":3.089898},{"c":3.0811,"h":3.095,"l":3.0811,"n":100,"o":3.095,"t":"2026-10-16T17:45:00Z","v":9185,"vw":3.089201},{"c":3.085,"h":3.09,"l":3.085,"n":61,"o":3.085,"t":"2026-10-16T17:50:00Z","v":3876,"vw":3.085564},{"c":3.105,"h":3.12,"l":3.085,"n":223,"o":3.085,"t":"2026-10-16T17:55:00Z","v":41175,"vw":3.09978},{"c":3.095,"h":3.105,"l":3.09,"n":90,"o":3.105,"t":"2026-10-16T18:00:00Z","v":10403,"vw":3.09769},{"c":3.095,"h":3.095,"l":3.09,"n":84,"o":3.095,"t":"2026-10-16T18:05:00Z","v":6338,"vw":3.09433},{"c":3.08,"h":3.09,"l":3.08,"n":133,"o":3.09,"t":"2026-10-16T18:10:00Z","v":15116,"vw":3.085071},{"c":3.09,"h":3.095,"l":3.085,"n":76,"o":3.0899,"t":"2026-10-16T18:15:00Z","v":9163,"vw":3.090802},{"c":3.095,"h":3.098,"l":3.09,"n":75,"o":3.09,"t":"2026-10-16T18:20:00Z","v":5002,"vw":3.093928},{"c":3.0988,"h":3.1,"l":3.09,"n":120,"o":3.095,"t":"2026-10-16T18:25:00Z","v":10697,"vw":3.097011},{"c":3.1,"h":3.1,"l":3.08,"n":318,"o":3.09,"t":"2026-10-16T18:30:00Z","v":45162,"vw":3.093593},{"c":3.1,"h":3.1,"l":3.09,"n":64,"o":3.09,"t":"2026-10-16T18:35:00Z","v":3758,"vw":3.094679},{"c":3.095,"h":3.105,"l":3.095,"n":278,"o":3.1,"t":"2026-10-16T18:40:00Z","v":40079,"vw":3.101562},{"c":3.11,"h":3.125,"l":3.1,"n":252,"o":3.1,"t":"2026-10-16T18:45:00Z","v":47279,"vw":3.110157},{"c":3.125,"h":3.125,"l":3.11,"n":189,"o":3.115,"t":"2026-10-16T18:50:00Z","v":28894,"vw":3.11372},{"c":3.12,"h":3.13,"l":3.12,"n":93,"o":3.121,"t":"2026-10-16T18:55:00Z","v":13414,"vw":3.121606},{"c":3.12,"h":3.125,"l":3.115,"n":155,"o":3.125,"t":"2026-10-16T19:00:00Z","v":13612,"vw":3.121378},{"c":3.115,"h":3.13,"l":3.115,"n":151,"o":3.12,"t":"2026-10-16T19:05:00Z","v":30127,"vw":3.121131},{"c":3.13,"h":3.135,"l":3.12,"n":196,"o":3.12,"t":"2026-10-16T19:10:00Z","v":16688,"vw":3.127429},{"c":3.115,"h":3.135,"l":3.1113,"n":208,"o":3.135,"t":"2026-10-16T19:15:00Z","v":18196,"vw":3.124163},{"c":3.12,"h":3.1288,"l":3.115,"n":212,"o":3.115,"t":"2026-10-16T19:20:00Z","v":30742,"vw":3.120882},{"c":3.115,"h":3.13,"l":3.11,"n":318,"o":3.12,"t":"2026-10-16T19:25:00Z","v":37086,"vw":3.121981},{"c":3.115,"h":3.125,"l":3.11,"n":295,"o":3.11,"t":"2026-10-16T19:30:00Z","v":38759,"vw":3.117799},{"c":3.115,"h":3.12,"l":3.11,"n":254,"o":3.115,"t":"2026-10-16T19:35:00Z","v":28486,"vw":3.111828},{"c":3.095,"h":3.12,"l":3.09,"n":360,"o":3.12,"t":"2026-10-16T19:40:00Z","v":47748,"vw":3.101636},{"c":3.095,"h":3.1,"l":3.09,"n":278,"o":3.095,"t":"2026-10-16T19:45:00Z","v":35859,"vw":3.093382},{"c":3.1,"h":3.105,"l":3.09,"n":621,"o":3.09,"t":"2026-10-16T19:50:00Z","v":88328,"vw":3.097096},{"c":3.125,"h":3.13,"l":3.1,"n":1828,"o":3.1,"t":"2026-10-16T19:55:00Z","v":262827,"vw":3.118673},{"c":3.13,"h":3.13,"l":3.13,"n":10,"o":3.13,"t":"2026-10-16T20:00:00Z","v":705475,"vw":3.13},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-16T20:15:00Z","v":100,"vw":3.15},{"c":3.13,"h":3.14,"l":3.13,"n":4,"o":3.14,"t":"2026-10-16T20:50:00Z","v":4488,"vw":3.132472},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-16T20:55:00Z","v":297,"vw":3.12},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-16T22:40:00Z","v":200,"vw":3.11},{"c":3.21,"h":3.24,"l":3.16,"n":27,"o":3.16,"t":"2026-10-19T12:00:00Z","v":10110,"vw":3.211848},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-19T12:10:00Z","v":124,"vw":3.2},{"c":3.3,"h":3.3,"l":3.235,"n":22,"o":3.235,"t":"2026-10-19T12:20:00Z","v":5000,"vw":3.267776},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-19T12:30:00Z","v":100,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":10,"o":3.22,"t":"2026-10-19T12:45:00Z","v":2000,"vw":3.22},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-19T13:25:00Z","v":376,"vw":3.2},{"c":3.155,"h":3.19,"l":3.12,"n":134,"o":3.15,"t":"2026-10-19T13:30:00Z","v":46153,"vw":3.150915},{"c":3.14,"h":3.155,"l":3.13,"n":56,"o":3.155,"t":"2026-10-19T13:35:00Z","v":4126,"vw":3.142665},{"c":3.08,"h":3.121,"l":3.08,"n":138,"o":3.12,"t":"2026-10-19T13:40:00Z","v":26893,"vw":3.097179},{"c":3.1001,"h":3.111,"l":3.08,"n":141,"o":3.085,"t":"2026-10-19T13:45:00Z","v":31514,"vw":3.099003},{"c":3.11,"h":3.115,"l":3.1,"n":167,"o":3.105,"t":"2026-10-19T13:50:00Z","v":22637,"vw":3.107221},{"c":3.1,"h":3.115,"l":3.1,"n":110,"o":3.115,"t":"2026-10-19T13:55:00Z","v":13666,"vw":3.108137},{"c":3.135,"h":3.14,"l":3.1,"n":200,"o":3.1001,"t":"2026-10-19T14:00:00Z","v":55091,"vw":3.11776},{"c":3.155,"h":3.155,"l":3.135,"n":144,"o":3.135,"t":"2026-10-19T14:05:00Z","v":9365,"vw":3.144699},{"c":3.175,"h":3.175,"l":3.145,"n":119,"o":3.155,"t":"2026-10-19T14:10:00Z","v":14126,"vw":3.155742},{"c":3.17,"h":3.19,"l":3.165,"n":132,"o":3.18,"t":"2026-10-19T14:15:00Z","v":12905,"vw":3.176612},{"c":3.18,"h":3.18,"l":3.17,"n":60,"o":3.175,"t":"2026-10-19T14:20:00Z","v":5135,"vw":3.175946},{"c":3.17,"h":3.18,"l":3.17,"n":85,"o":3.175,"t":"2026-10-19T14:25:00Z","v":3987,"vw":3.175},{"c":3.155,"h":3.175,"l":3.145,"n":149,"o":3.175,"t":"2026-10-19T14:30:00Z","v":13811,"vw":3.157616},{"c":3.165,"h":3.17,"l":3.155,"n":140,"o":3.155,"t":"2026-10-19T14:35:00Z","v":19271,"vw":3.164522},{"c":3.155,"h":3.165,"l":3.15,"n":183,"o":3.16,"t":"2026-10-19T14:40:00Z","v":21618,"vw":3.161503},{"c":3.15,"h":3.155,"l":3.15,"n":112,"o":3.155,"t":"2026-10-19T14:45:00Z","v":4820,"vw":3.154703},{"c":3.155,"h":3.155,"l":3.145,"n":251,"o":3.155,"t":"2026-10-19T14:50:00Z","v":24312,"vw":3.150114},{"c":3.155,"h":3.1593,"l":3.15,"n":61,"o":3.1593,"t":"2026-10-19T14:55:00Z","v":9761,"vw":3.153722},{"c":3.145,"h":3.155,"l":3.145,"n":180,"o":3.15,"t":"2026-10-19T15:00:00Z","v":13499,"vw":3.150727},{"c":3.15,"h":3.155,"l":3.145,"n":113,"o":3.15,"t":"2026-10-19T15:05:00Z","v":8631,"vw":3.150175},{"c":3.16,"h":3.16,"l":3.15,"n":140,"o":3.15,"t":"2026-10-19T15:10:00Z","v":7042,"vw":3.155328},{"c":3.165,"h":3.165,"l":3.155,"n":230,"o":3.16,"t":"2026-10-19T15:15:00Z","v":17924,"vw":3.161351},{"c":3.165,"h":3.165,"l":3.16,"n":108,"o":3.165,"t":"2026-10-19T15:20:00Z","v":4651,"vw":3.163727},{"c":3.15,"h":3.165,"l":3.15,"n":147,"o":3.165,"t":"2026-10-19T15:25:00Z","v":22621,"vw":3.152446},{"c":3.155,"h":3.16,"l":3.145,"n":165,"o":3.1509,"t":"2026-10-19T15:30:00Z","v":17811,"vw":3.14971},{"c":3.155,"h":3.16,"l":3.15,"n":69,"o":3.155,"t":"2026-10-19T15:35:00Z","v":3225,"vw":3.154337},{"c":3.165,"h":3.1799,"l":3.155,"n":339,"o":3.155,"t":"2026-10-19T15:40:00Z","v":60805,"vw":3.16733},{"c":3.165,"h":3.17,"l":3.155,"n":223,"o":3.165,"t":"2026-10-19T15:45:00Z","v":40226,"vw":3.160513},{"c":3.165,"h":3.165,"l":3.16,"n":84,"o":3.165,"t":"2026-10-19T15:50:00Z","v":3849,"vw":3.164587},{"c":3.165,"h":3.1687,"l":3.16,"n":119,"o":3.165,"t":"2026-10-19T15:55:00Z","v":12132,"vw":3.166701},{"c":3.16,"h":3.17,"l":3.16,"n":111,"o":3.17,"t":"2026-10-19T16:00:00Z","v":5827,"vw":3.163279},{"c":3.165,"h":3.165,"l":3.155,"n":310,"o":3.165,"t":"2026-10-19T16:05:00Z","v":28565,"vw":3.159211},{"c":3.165,"h":3.17,"l":3.16,"n":147,"o":3.16,"t":"2026-10-19T16:10:00Z","v":20981,"vw":3.168248},{"c":3.165,"h":3.165,"l":3.165,"n":34,"o":3.165,"t":"2026-10-19T16:15:00Z","v":2330,"vw":3.165},{"c":3.16,"h":3.17,"l":3.16,"n":66,"o":3.16,"t":"2026-10-19T16:20:00Z","v":2311,"vw":3.164},{"c":3.175,"h":3.175,"l":3.16,"n":178,"o":3.165,"t":"2026-10-19T16:25:00Z","v":14142,"vw":3.168998},{"c":3.18,"h":3.18,"l":3.17,"n":132,"o":3.175,"t":"2026-10-19T16:30:00Z","v":9774,"vw":3.175756},{"c":3.185,"h":3.19,"l":3.175,"n":120,"o":3.175,"t":"2026-10-19T16:35:00Z","v":9860,"vw":3.181066},{"c":3.17,"h":3.185,"l":3.17,"n":117,"o":3.18,"t":"2026-10-19T16:40:00Z","v":8988,"vw":3.18003},{"c":3.17,"h":3.17,"l":3.165,"n":127,"o":3.17,"t":"2026-10-19T16:45:00Z","v":9109,"vw":3.167888},{"c":3.165,"h":3.17,"l":3.16,"n":80,"o":3.165,"t":"2026-10-19T16:50:00Z","v":2605,"vw":3.164024},{"c":3.175,"h":3.18,"l":3.16,"n":122,"o":3.165,"t":"2026-10-19T16:55:00Z","v":10913,"vw":3.173565},{"c":3.175,"h":3.18,"l":3.175,"n":63,"o":3.175,"t":"2026-10-19T17:00:00Z","v":29542,"vw":3.175197},{"c":3.16,"h":3.18,"l":3.16,"n":90,"o":3.17,"t":"2026-10-19T17:05:00Z","v":5554,"vw":3.169477},{"c":3.165,"h":3.17,"l":3.16,"n":70,"o":3.165,"t":"2026-10-19T17:10:00Z","v":4340,"vw":3.165535},{"c":3.165,"h":3.175,"l":3.165,"n":141,"o":3.165,"t":"2026-10-19T17:15:00Z","v":20227,"vw":3.168842},{"c":3.165,"h":3.1665,"l":3.16,"n":45,"o":3.16,"t":"2026-10-19T17:20:00Z","v":9291,"vw":3.165456},{"c":3.165,"h":3.17,"l":3.16,"n":69,"o":3.165,"t":"2026-10-19T17:25:00Z","v":52869,"vw":3.160531},{"c":3.17,"h":3.17,"l":3.16,"n":111,"o":3.1679,"t":"2026-10-19T17:30:00Z","v":21259,"vw":3.164531},{"c":3.155,"h":3.17,"l":3.15,"n":158,"o":3.165,"t":"2026-10-19T17:35:00Z","v":22330,"vw":3.161438},{"c":3.15,"h":3.16,"l":3.145,"n":169,"o":3.15,"t":"2026-10-19T17:40:00Z","v":22935,"vw":3.15208},{"c":3.145,"h":3.16,"l":3.14,"n":145,"o":3.155,"t":"2026-10-19T17:45:00Z","v":16717,"vw":3.149043},{"c":3.155,"h":3.155,"l":3.14,"n":112,"o":3.145,"t":"2026-10-19T17:50:00Z","v":18295,"vw":3.148012},{"c":3.155,"h":3.16,"l":3.155,"n":52,"o":3.155,"t":"2026-10-19T17:55:00Z","v":4914,"vw":3.155139},{"c":3.15,"h":3.155,"l":3.15,"n":101,"o":3.155,"t":"2026-10-19T18:00:00Z","v":5484,"vw":3.151649},{"c":3.155,"h":3.16,"l":3.15,"n":95,"o":3.155,"t":"2026-10-19T18:05:00Z","v":9099,"vw":3.157698},{"c":3.155,"h":3.16,"l":3.15,"n":93,"o":3.155,"t":"2026-10-19T18:10:00Z","v":4526,"vw":3.154429},{"c":3.155,"h":3.16,"l":3.15,"n":69,"o":3.155,"t":"2026-10-19T18:15:00Z","v":5857,"vw":3.154158},{"c":3.14,"h":3.155,"l":3.14,"n":151,"o":3.15,"t":"2026-10-19T18:20:00Z","v":31487,"vw":3.146369},{"c":3.135,"h":3.145,"l":3.13,"n":129,"o":3.14,"t":"2026-10-19T18:25:00Z","v":19091,"vw":3.135696},{"c":3.135,"h":3.14,"l":3.13,"n":98,"o":3.135,"t":"2026-10-19T18:30:00Z","v":6163,"vw":3.135513},{"c":3.13,"h":3.14,"l":3.13,"n":130,"o":3.135,"t":"2026-10-19T18:35:00Z","v":15489,"vw":3.132988},{"c":3.135,"h":3.14,"l":3.13,"n":118,"o":3.13,"t":"2026-10-19T18:40:00Z","v":16573,"vw":3.134802},{"c":3.145,"h":3.15,"l":3.135,"n":161,"o":3.14,"t":"2026-10-19T18:45:00Z","v":23568,"vw":3.141763},{"c":3.145,"h":3.15,"l":3.14,"n":76,"o":3.145,"t":"2026-10-19T18:50:00Z","v":12954,"vw":3.145363},{"c":3.145,"h":3.15,"l":3.14,"n":140,"o":3.145,"t":"2026-10-19T18:55:00Z","v":28759,"vw":3.145785},{"c":3.1414,"h":3.15,"l":3.14,"n":135,"o":3.145,"t":"2026-10-19T19:00:00Z","v":11265,"vw":3.142231},{"c":3.15,"h":3.155,"l":3.14,"n":234,"o":3.14,"t":"2026-10-19T19:05:00Z","v":32966,"vw":3.150106},{"c":3.155,"h":3.16,"l":3.15,"n":90,"o":3.15,"t":"2026-10-19T19:10:00Z","v":3180,"vw":3.154737},{"c":3.155,"h":3.16,"l":3.15,"n":170,"o":3.155,"t":"2026-10-19T19:15:00Z","v":22653,"vw":3.154301},{"c":3.1588,"h":3.16,"l":3.15,"n":174,"o":3.155,"t":"2026-10-19T19:20:00Z","v":13267,"vw":3.152706},{"c":3.155,"h":3.1588,"l":3.145,"n":371,"o":3.15,"t":"2026-10-19T19:25:00Z","v":66061,"vw":3.149014},{"c":3.165,"h":3.17,"l":3.155,"n":241,"o":3.155,"t":"2026-10-19T19:30:00Z","v":24684,"vw":3.160656},{"c":3.175,"h":3.175,"l":3.165,"n":199,"o":3.165,"t":"2026-10-19T19:35:00Z","v":17938,"vw":3.168618},{"c":3.17,"h":3.18,"l":3.17,"n":242,"o":3.175,"t":"2026-10-19T19:40:00Z","v":21311,"vw":3.170745},{"c":3.18,"h":3.18,"l":3.17,"n":267,"o":3.175,"t":"2026-10-19T19:45:00Z","v":30740,"vw":3.176662},{"c":3.18,"h":3.18,"l":3.17,"n":339,"o":3.175,"t":"2026-10-19T19:50:00Z","v":25828,"vw":3.175105},{"c":3.165,"h":3.185,"l":3.15,"n":1536,"o":3.175,"t":"2026-10-19T19:55:00Z","v":257383,"vw":3.170462},{"c":3.23,"h":3.23,"l":3.165,"n":27,"o":3.17,"t":"2026-10-19T20:00:00Z","v":227684,"vw":3.170262},{"c":3.2126,"h":3.2126,"l":3.2126,"n":1,"o":3.2126,"t":"2026-10-19T20:05:00Z","v":100,"vw":3.2126},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-19T21:35:00Z","v":500,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-19T22:45:00Z","v":4000,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-19T23:30:00Z","v":250,"vw":3.19},{"c":3.18,"h":3.19,"l":3.18,"n":3,"o":3.19,"t":"2026-10-20T08:00:00Z","v":962,"vw":3.188844},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T11:25:00Z","v":1000,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T12:05:00Z","v":150,"vw":3.2},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-20T12:55:00Z","v":5800,"vw":3.19},{"c":3.26,"h":3.26,"l":3.18,"n":193,"o":3.18,"t":"2026-10-20T13:30:00Z","v":41972,"vw":3.21703},{"c":3.285,"h":3.295,"l":3.26,"n":210,"o":3.26,"t":"2026-10-20T13:35:00Z","v":34178,"vw":3.273351},{"c":3.315,"h":3.3189,"l":3.28,"n":250,"o":3.29,"t":"2026-10-20T13:40:00Z","v":45859,"vw":3.297479},{"c":3.3,"h":3.33,"l":3.295,"n":175,"o":3.315,"t":"2026-10-20T13:45:00Z","v":20608,"vw":3.313691},{"c":3.305,"h":3.32,"l":3.3,"n":187,"o":3.31,"t":"2026-10-20T13:50:00Z","v":27124,"vw":3.304856},{"c":3.325,"h":3.33,"l":3.295,"n":178,"o":3.305,"t":"2026-10-20T13:55:00Z","v":21352,"vw":3.305468},{"c":3.335,"h":3.345,"l":3.32,"n":353,"o":3.33,"t":"2026-10-20T14:00:00Z","v":53835,"vw":3.33},{"c":3.335,"h":3.345,"l":3.325,"n":140,"o":3.33,"t":"2026-10-20T14:05:00Z","v":15252,"vw":3.337065},{"c":3.345,"h":3.35,"l":3.335,"n":179,"o":3.335,"t":"2026-10-20T14:10:00Z","v":23374,"vw":3.338282},{"c":3.375,"h":3.375,"l":3.345,"n":191,"o":3.35,"t":"2026-10-20T14:15:00Z","v":32456,"vw":3.359796},{"c":3.4,"h":3.415,"l":3.3748,"n":374,"o":3.3748,"t":"2026-10-20T14:20:00Z","v":56342,"vw":3.40011},{"c":3.395,"h":3.395,"l":3.375,"n":353,"o":3.395,"t":"2026-10-20T14:25:00Z","v":40800,"vw":3.383705},{"c":3.39,"h":3.405,"l":3.385,"n":364,"o":3.395,"t":"2026-10-20T14:30:00Z","v":46185,"vw":3.391862},{"c":3.42,"h":3.44,"l":3.395,"n":389,"o":3.4,"t":"2026-10-20T14:35:00Z","v":74144,"vw":3.422108},{"c":3.435,"h":3.435,"l":3.415,"n":270,"o":3.415,"t":"2026-10-20T14:40:00Z","v":31517,"vw":3.427853},{"c":3.425,"h":3.435,"l":3.42,"n":357,"o":3.435,"t":"2026-10-20T14:45:00Z","v":45491,"vw":3.424978},{"c":3.415,"h":3.43,"l":3.412,"n":248,"o":3.425,"t":"2026-10-20T14:50:00Z","v":23497,"vw":3.425502},{"c":3.415,"h":3.44,"l":3.41,"n":391,"o":3.42,"t":"2026-10-20T14:55:00Z","v":44906,"vw":3.431754},{"c":3.395,"h":3.415,"l":3.391,"n":275,"o":3.41,"t":"2026-10-20T15:00:00Z","v":28511,"vw":3.402116},{"c":3.395,"h":3.405,"l":3.39,"n":303,"o":3.4,"t":"2026-10-20T15:05:00Z","v":34144,"vw":3.398829},{"c":3.36,"h":3.3998,"l":3.35,"n":335,"o":3.395,"t":"2026-10-20T15:10:00Z","v":56458,"vw":3.37074},{"c":3.3689,"h":3.3798,"l":3.36,"n":256,"o":3.36,"t":"2026-10-20T15:15:00Z","v":27196,"vw":3.364748},{"c":3.385,"h":3.385,"l":3.36,"n":274,"o":3.3698,"t":"2026-10-20T15:20:00Z","v":48215,"vw":3.368972},{"c":3.39,"h":3.395,"l":3.385,"n":136,"o":3.3898,"t":"2026-10-20T15:25:00Z","v":11174,"vw":3.391085},{"c":3.385,"h":3.39,"l":3.385,"n":162,"o":3.39,"t":"2026-10-20T15:30:00Z","v":11507,"vw":3.38787},{"c":3.375,"h":3.395,"l":3.37,"n":314,"o":3.3877,"t":"2026-10-20T15:35:00Z","v":45936,"vw":3.385831},{"c":3.385,"h":3.39,"l":3.375,"n":139,"o":3.375,"t":"2026-10-20T15:40:00Z","v":16105,"vw":3.383156},{"c":3.375,"h":3.38,"l":3.37,"n":152,"o":3.38,"t":"2026-10-20T15:45:00Z","v":14072,"vw":3.376789},{"c":3.39,"h":3.39,"l":3.37,"n":174,"o":3.375,"t":"2026-10-20T15:50:00Z","v":18539,"vw":3.38174},{"c":3.395,"h":3.4,"l":3.3912,"n":201,"o":3.4,"t":"2026-10-20T15:55:00Z","v":27667,"vw":3.396605},{"c":3.405,"h":3.45,"l":3.38,"n":617,"o":3.395,"t":"2026-10-20T16:00:00Z","v":135605,"vw":3.404849},{"c":3.405,"h":3.41,"l":3.4,"n":142,"o":3.405,"t":"2026-10-20T16:05:00Z","v":23740,"vw":3.407079},{"c":3.385,"h":3.405,"l":3.38,"n":159,"o":3.405,"t":"2026-10-20T16:10:00Z","v":21210,"vw":3.39277},{"c":3.375,"h":3.385,"l":3.375,"n":141,"o":3.38,"t":"2026-10-20T16:15:00Z","v":23833,"vw":3.3778},{"c":3.41,"h":3.41,"l":3.37,"n":337,"o":3.375,"t":"2026-10-20T16:20:00Z","v":82029,"vw":3.386292},{"c":3.43,"h":3.43,"l":3.41,"n":142,"o":3.41,"t":"2026-10-20T16:25:00Z","v":14057,"vw":3.417171},{"c":3.435,"h":3.44,"l":3.42,"n":205,"o":3.43,"t":"2026-10-20T16:30:00Z","v":19851,"vw":3.432484},{"c":3.4388,"h":3.44,"l":3.435,"n":118,"o":3.435,"t":"2026-10-20T16:35:00Z","v":12084,"vw":3.439442},{"c":3.435,"h":3.44,"l":3.4311,"n":542,"o":3.435,"t":"2026-10-20T16:40:00Z","v":59945,"vw":3.439478},{"c":3.44,"h":3.445,"l":3.43,"n":533,"o":3.435,"t":"2026-10-20T16:45:00Z","v":93333,"vw":3.440122},{"c":3.43,"h":3.44,"l":3.43,"n":198,"o":3.44,"t":"2026-10-20T16:50:00Z","v":34323,"vw":3.43214},{"c":3.42,"h":3.4277,"l":3.42,"n":72,"o":3.425,"t":"2026-10-20T16:55:00Z","v":6307,"vw":3.423907},{"c":3.42,"h":3.43,"l":3.42,"n":91,"o":3.425,"t":"2026-10-20T17:00:00Z","v":5366,"vw":3.423672},{"c":3.425,"h":3.4288,"l":3.42,"n":143,"o":3.425,"t":"2026-10-20T17:05:00Z","v":23204,"vw":3.42192},{"c":3.43,"h":3.43,"l":3.42,"n":175,"o":3.425,"t":"2026-10-20T17:10:00Z","v":21070,"vw":3.427479},{"c":3.435,"h":3.445,"l":3.4301,"n":503,"o":3.44,"t":"2026-10-20T17:15:00Z","v":84105,"vw":3.440207},{"c":3.435,"h":3.44,"l":3.435,"n":128,"o":3.435,"t":"2026-10-20T17:20:00Z","v":23575,"vw":3.439256},{"c":3.435,"h":3.44,"l":3.435,"n":110,"o":3.44,"t":"2026-10-20T17:25:00Z","v":11751,"vw":3.435655},{"c":3.44,"h":3.44,"l":3.43,"n":96,"o":3.435,"t":"2026-10-20T17:30:00Z","v":15877,"vw":3.435635},{"c":3.44,"h":3.445,"l":3.43,"n":493,"o":3.435,"t":"2026-10-20T17:35:00Z","v":104122,"vw":3.439237},{"c":3.435,"h":3.44,"l":3.43,"n":142,"o":3.4369,"t":"2026-10-20T17:40:00Z","v":17614,"vw":3.43553},{"c":3.435,"h":3.435,"l":3.43,"n":102,"o":3.435,"t":"2026-10-20T17:45:00Z","v":8486,"vw":3.434107},{"c":3.455,"h":3.46,"l":3.435,"n":251,"o":3.44,"t":"2026-10-20T17:50:00Z","v":72556,"vw":3.448826},{"c":3.445,"h":3.46,"l":3.445,"n":196,"o":3.4528,"t":"2026-10-20T17:55:00Z","v":66853,"vw":3.450256},{"c":3.4523,"h":3.46,"l":3.445,"n":157,"o":3.445,"t":"2026-10-20T18:00:00Z","v":32530,"vw":3.45075},{"c":3.445,"h":3.455,"l":3.445,"n":136,"o":3.4504,"t":"2026-10-20T18:05:00Z","v":21031,"vw":3.450226},{"c":3.455,"h":3.459,"l":3.445,"n":181,"o":3.445,"t":"2026-10-20T18:10:00Z","v":19149,"vw":3.452002},{"c":3.45,"h":3.46,"l":3.45,"n":122,"o":3.455,"t":"2026-10-20T18:15:00Z","v":18385,"vw":3.45635},{"c":3.455,"h":3.46,"l":3.45,"n":135,"o":3.455,"t":"2026-10-20T18:20:00Z","v":11924,"vw":3.454711},{"c":3.445,"h":3.455,"l":3.4401,"n":211,"o":3.45,"t":"2026-10-20T18:25:00Z","v":21635,"vw":3.448269},{"c":3.445,"h":3.46,"l":3.435,"n":280,"o":3.445,"t":"2026-10-20T18:30:00Z","v":37312,"vw":3.446885},{"c":3.45,"h":3.45,"l":3.441,"n":69,"o":3.45,"t":"2026-10-20T18:35:00Z","v":4476,"vw":3.443784},{"c":3.445,"h":3.455,"l":3.44,"n":211,"o":3.445,"t":"2026-10-20T18:40:00Z","v":22211,"vw":3.44734},{"c":3.455,"h":3.46,"l":3.44,"n":370,"o":3.445,"t":"2026-10-20T18:45:00Z","v":47062,"vw":3.4479},{"c":3.455,"h":3.46,"l":3.45,"n":180,"o":3.45,"t":"2026-10-20T18:50:00Z","v":22487,"vw":3.454743},{"c":3.455,"h":3.4588,"l":3.445,"n":207,"o":3.455,"t":"2026-10-20T18:55:00Z","v":36113,"vw":3.450875},{"c":3.49,"h":3.49,"l":3.45,"n":342,"o":3.455,"t":"2026-10-20T19:00:00Z","v":59237,"vw":3.466357},{"c":3.485,"h":3.49,"l":3.48,"n":119,"o":3.485,"t":"2026-10-20T19:05:00Z","v":23308,"vw":3.484723},{"c":3.48,"h":3.49,"l":3.48,"n":141,"o":3.49,"t":"2026-10-20T19:10:00Z","v":12563,"vw":3.484294},{"c":3.485,"h":3.485,"l":3.47,"n":485,"o":3.48,"t":"2026-10-20T19:15:00Z","v":81133,"vw":3.476059},{"c":3.455,"h":3.485,"l":3.445,"n":414,"o":3.485,"t":"2026-10-20T19:20:00Z","v":83548,"vw":3.464551},{"c":3.445,"h":3.465,"l":3.445,"n":283,"o":3.455,"t":"2026-10-20T19:25:00Z","v":56596,"vw":3.455858},{"c":3.47,"h":3.47,"l":3.44,"n":400,"o":3.45,"t":"2026-10-20T19:30:00Z","v":68271,"vw":3.455121},{"c":3.475,"h":3.48,"l":3.465,"n":319,"o":3.465,"t":"2026-10-20T19:35:00Z","v":54204,"vw":3.474248},{"c":3.46,"h":3.48,"l":3.46,"n":479,"o":3.48,"t":"2026-10-20T19:40:00Z","v":63732,"vw":3.469446},{"c":3.465,"h":3.47,"l":3.46,"n":333,"o":3.465,"t":"2026-10-20T19:45:00Z","v":35951,"vw":3.463349},{"c":3.46,"h":3.47,"l":3.45,"n":694,"o":3.4612,"t":"2026-10-20T19:50:00Z","v":75894,"vw":3.459571},{"c":3.43,"h":3.465,"l":3.42,"n":2323,"o":3.465,"t":"2026-10-20T19:55:00Z","v":316830,"vw":3.432241},{"c":3.42,"h":3.43,"l":3.42,"n":19,"o":3.42,"t":"2026-10-20T20:00:00Z","v":375069,"vw":3.420005},{"c":3.3841,"h":3.3841,"l":3.3841,"n":1,"o":3.3841,"t":"2026-10-20T20:05:00Z","v":2000,"vw":3.3841},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-20T20:20:00Z","v":517,"vw":3.42},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-20T20:25:00Z","v":100,"vw":3.39},{"c":3.3901,"h":3.3901,"l":3.3901,"n":1,"o":3.3901,"t":"2026-10-20T21:15:00Z","v":100,"vw":3.3901},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-21T08:00:00Z","v":200,"vw":3.56},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-21T08:45:00Z","v":517,"vw":3.48},{"c":3.48,"h":3.56,"l":3.48,"n":2,"o":3.56,"t":"2026-10-21T08:50:00Z","v":1001,"vw":3.494386},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-21T08:55:00Z","v":658,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-21T10:15:00Z","v":100,"vw":3.53},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-21T10:50:00Z","v":897,"vw":3.5},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-21T11:00:00Z","v":601,"vw":3.48},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-21T11:05:00Z","v":180,"vw":3.5},{"c":3.46,"h":3.46,"l":3.45,"n":3,"o":3.45,"t":"2026-10-21T11:35:00Z","v":376,"vw":3.457181},{"c":3.48,"h":3.48,"l":3.48,"n":3,"o":3.48,"t":"2026-10-21T11:40:00Z","v":150,"vw":3.48},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-21T13:00:00Z","v":9673,"vw":3.46},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-21T13:15:00Z","v":1399,"vw":3.48},{"c":3.42,"h":3.46,"l":3.42,"n":12,"o":3.43,"t":"2026-10-21T13:25:00Z","v":1567,"vw":3.427004},{"c":3.4,"h":3.44,"l":3.4,"n":124,"o":3.42,"t":"2026-10-21T13:30:00Z","v":27361,"vw":3.420217},{"c":3.4329,"h":3.44,"l":3.4,"n":241,"o":3.4,"t":"2026-10-21T13:35:00Z","v":63170,"vw":3.416469},{"c":3.435,"h":3.45,"l":3.43,"n":153,"o":3.435,"t":"2026-10-21T13:40:00Z","v":19679,"vw":3.436551},{"c":3.43,"h":3.45,"l":3.425,"n":162,"o":3.435,"t":"2026-10-21T13:45:00Z","v":18837,"vw":3.439663},{"c":3.42,"h":3.465,"l":3.415,"n":247,"o":3.425,"t":"2026-10-21T13:50:00Z","v":20269,"vw":3.434938},{"c":3.4,"h":3.42,"l":3.38,"n":338,"o":3.41,"t":"2026-10-21T13:55:00Z","v":49074,"vw":3.401239},{"c":3.37,"h":3.3977,"l":3.37,"n":185,"o":3.395,"t":"2026-10-21T14:00:00Z","v":20399,"vw":3.375131},{"c":3.38,"h":3.39,"l":3.35,"n":317,"o":3.371,"t":"2026-10-21T14:05:00Z","v":38481,"vw":3.367168},{"c":3.365,"h":3.395,"l":3.365,"n":181,"o":3.385,"t":"2026-10-21T14:10:00Z","v":20645,"vw":3.382986},{"c":3.38,"h":3.385,"l":3.355,"n":227,"o":3.365,"t":"2026-10-21T14:15:00Z","v":38478,"vw":3.366491},{"c":3.4,"h":3.4,"l":3.365,"n":392,"o":3.375,"t":"2026-10-21T14:20:00Z","v":81999,"vw":3.376128},{"c":3.4,"h":3.41,"l":3.395,"n":161,"o":3.395,"t":"2026-10-21T14:25:00Z","v":11391,"vw":3.401101},{"c":3.405,"h":3.41,"l":3.39,"n":153,"o":3.4,"t":"2026-10-21T14:30:00Z","v":16420,"vw":3.401692},{"c":3.41,"h":3.415,"l":3.405,"n":243,"o":3.405,"t":"2026-10-21T14:35:00Z","v":28924,"vw":3.411452},{"c":3.41,"h":3.41,"l":3.405,"n":60,"o":3.41,"t":"2026-10-21T14:40:00Z","v":4022,"vw":3.407925},{"c":3.41,"h":3.41,"l":3.405,"n":81,"o":3.41,"t":"2026-10-21T14:45:00Z","v":7056,"vw":3.407884},{"c":3.4,"h":3.42,"l":3.4,"n":177,"o":3.4,"t":"2026-10-21T14:50:00Z","v":29795,"vw":3.412634},{"c":3.385,"h":3.4,"l":3.385,"n":123,"o":3.4,"t":"2026-10-21T14:55:00Z","v":25454,"vw":3.393606},{"c":3.375,"h":3.385,"l":3.375,"n":141,"o":3.385,"t":"2026-10-21T15:00:00Z","v":11807,"vw":3.381178},{"c":3.37,"h":3.38,"l":3.37,"n":132,"o":3.38,"t":"2026-10-21T15:05:00Z","v":9061,"vw":3.375909},{"c":3.39,"h":3.39,"l":3.375,"n":166,"o":3.375,"t":"2026-10-21T15:10:00Z","v":10788,"vw":3.382599},{"c":3.38,"h":3.39,"l":3.38,"n":95,"o":3.385,"t":"2026-10-21T15:15:00Z","v":7003,"vw":3.385343},{"c":3.405,"h":3.41,"l":3.38,"n":278,"o":3.385,"t":"2026-10-21T15:20:00Z","v":38763,"vw":3.397291},{"c":3.405,"h":3.42,"l":3.4,"n":269,"o":3.4,"t":"2026-10-21T15:25:00Z","v":25946,"vw":3.410077},{"c":3.405,"h":3.405,"l":3.4,"n":75,"o":3.405,"t":"2026-10-21T15:30:00Z","v":6274,"vw":3.40396},{"c":3.395,"h":3.405,"l":3.39,"n":194,"o":3.4,"t":"2026-10-21T15:35:00Z","v":12375,"vw":3.399677},{"c":3.39,"h":3.4,"l":3.39,"n":111,"o":3.395,"t":"2026-10-21T15:40:00Z","v":6210,"vw":3.396088},{"c":3.4077,"h":3.48,"l":3.39,"n":482,"o":3.39,"t":"2026-10-21T15:45:00Z","v":107240,"vw":3.427545},{"c":3.415,"h":3.42,"l":3.405,"n":176,"o":3.405,"t":"2026-10-21T15:50:00Z","v":18956,"vw":3.411263},{"c":3.4,"h":3.415,"l":3.4,"n":133,"o":3.415,"t":"2026-10-21T15:55:00Z","v":14867,"vw":3.407683},{"c":3.4,"h":3.41,"l":3.4,"n":69,"o":3.4,"t":"2026-10-21T16:00:00Z","v":6170,"vw":3.406968},{"c":3.405,"h":3.41,"l":3.4,"n":62,"o":3.41,"t":"2026-10-21T16:05:00Z","v":6985,"vw":3.406423},{"c":3.395,"h":3.41,"l":3.39,"n":179,"o":3.405,"t":"2026-10-21T16:10:00Z","v":21274,"vw":3.400236},{"c":3.395,"h":3.395,"l":3.39,"n":114,"o":3.395,"t":"2026-10-21T16:15:00Z","v":6697,"vw":3.39441},{"c":3.395,"h":3.395,"l":3.385,"n":168,"o":3.39,"t":"2026-10-21T16:20:00Z","v":20958,"vw":3.390093},{"c":3.4,"h":3.4,"l":3.395,"n":55,"o":3.4,"t":"2026-10-21T16:25:00Z","v":3102,"vw":3.398571},{"c":3.4,"h":3.405,"l":3.395,"n":164,"o":3.4,"t":"2026-10-21T16:30:00Z","v":17603,"vw":3.400128},{"c":3.415,"h":3.415,"l":3.395,"n":108,"o":3.395,"t":"2026-10-21T16:35:00Z","v":13138,"vw":3.402717},{"c":3.405,"h":3.415,"l":3.4001,"n":103,"o":3.415,"t":"2026-10-21T16:40:00Z","v":11875,"vw":3.409903},{"c":3.415,"h":3.415,"l":3.405,"n":73,"o":3.405,"t":"2026-10-21T16:45:00Z","v":5146,"vw":3.410685},{"c":3.415,"h":3.42,"l":3.41,"n":103,"o":3.415,"t":"2026-10-21T16:50:00Z","v":5816,"vw":3.414913},{"c":3.415,"h":3.42,"l":3.415,"n":109,"o":3.42,"t":"2026-10-21T16:55:00Z","v":3433,"vw":3.417141},{"c":3.415,"h":3.42,"l":3.41,"n":99,"o":3.415,"t":"2026-10-21T17:00:00Z","v":8804,"vw":3.415166},{"c":3.425,"h":3.435,"l":3.415,"n":209,"o":3.42,"t":"2026-10-21T17:05:00Z","v":16275,"vw":3.427021},{"c":3.425,"h":3.43,"l":3.42,"n":54,"o":3.425,"t":"2026-10-21T17:10:00Z","v":5049,"vw":3.425},{"c":3.415,"h":3.425,"l":3.41,"n":141,"o":3.425,"t":"2026-10-21T17:15:00Z","v":17496,"vw":3.420044},{"c":3.41,"h":3.415,"l":3.4007,"n":143,"o":3.415,"t":"2026-10-21T17:20:00Z","v":15728,"vw":3.409367},{"c":3.405,"h":3.405,"l":3.4,"n":94,"o":3.4,"t":"2026-10-21T17:25:00Z","v":57437,"vw":3.404991},{"c":3.395,"h":3.43,"l":3.395,"n":277,"o":3.405,"t":"2026-10-21T17:30:00Z","v":62784,"vw":3.416826},{"c":3.395,"h":3.4,"l":3.39,"n":144,"o":3.4,"t":"2026-10-21T17:35:00Z","v":24840,"vw":3.397074},{"c":3.4,"h":3.4,"l":3.395,"n":64,"o":3.395,"t":"2026-10-21T17:40:00Z","v":5778,"vw":3.399698},{"c":3.4,"h":3.415,"l":3.4,"n":134,"o":3.405,"t":"2026-10-21T17:45:00Z","v":19514,"vw":3.409777},{"c":3.395,"h":3.4012,"l":3.395,"n":114,"o":3.4,"t":"2026-10-21T17:50:00Z","v":8331,"vw":3.39941},{"c":3.395,"h":3.4,"l":3.395,"n":85,"o":3.395,"t":"2026-10-21T17:55:00Z","v":5434,"vw":3.397329},{"c":3.395,"h":3.4,"l":3.395,"n":78,"o":3.395,"t":"2026-10-21T18:00:00Z","v":11573,"vw":3.395812},{"c":3.39,"h":3.4,"l":3.39,"n":126,"o":3.395,"t":"2026-10-21T18:05:00Z","v":12357,"vw":3.391292},{"c":3.38,"h":3.39,"l":3.38,"n":166,"o":3.39,"t":"2026-10-21T18:10:00Z","v":23578,"vw":3.388334},{"c":3.39,"h":3.395,"l":3.38,"n":158,"o":3.38,"t":"2026-10-21T18:15:00Z","v":19645,"vw":3.389798},{"c":3.4,"h":3.4,"l":3.3801,"n":116,"o":3.385,"t":"2026-10-21T18:20:00Z","v":15161,"vw":3.389825},{"c":3.395,"h":3.395,"l":3.39,"n":88,"o":3.395,"t":"2026-10-21T18:25:00Z","v":7190,"vw":3.394629},{"c":3.4,"h":3.41,"l":3.39,"n":184,"o":3.395,"t":"2026-10-21T18:30:00Z","v":38630,"vw":3.406402},{"c":3.395,"h":3.4077,"l":3.395,"n":148,"o":3.4,"t":"2026-10-21T18:35:00Z","v":25680,"vw":3.401216},{"c":3.395,"h":3.4,"l":3.39,"n":104,"o":3.395,"t":"2026-10-21T18:40:00Z","v":7803,"vw":3.395554},{"c":3.39,"h":3.4,"l":3.39,"n":161,"o":3.3912,"t":"2026-10-21T18:45:00Z","v":16577,"vw":3.393305},{"c":3.395,"h":3.395,"l":3.38,"n":149,"o":3.385,"t":"2026-10-21T18:50:00Z","v":19780,"vw":3.389269},{"c":3.38,"h":3.395,"l":3.375,"n":141,"o":3.395,"t":"2026-10-21T18:55:00Z","v":17286,"vw":3.383711},{"c":3.3713,"h":3.38,"l":3.37,"n":149,"o":3.375,"t":"2026-10-21T19:00:00Z","v":20886,"vw":3.379725},{"c":3.38,"h":3.39,"l":3.375,"n":198,"o":3.3766,"t":"2026-10-21T19:05:00Z","v":25735,"vw":3.381355},{"c":3.375,"h":3.38,"l":3.365,"n":164,"o":3.37,"t":"2026-10-21T19:10:00Z","v":23156,"vw":3.370355},{"c":3.39,"h":3.39,"l":3.375,"n":133,"o":3.375,"t":"2026-10-21T19:15:00Z","v":14738,"vw":3.38067},{"c":3.38,"h":3.39,"l":3.375,"n":242,"o":3.39,"t":"2026-10-21T19:20:00Z","v":24184,"vw":3.380677},{"c":3.395,"h":3.4,"l":3.385,"n":134,"o":3.385,"t":"2026-10-21T19:25:00Z","v":15707,"vw":3.390114},{"c":3.395,"h":3.4,"l":3.395,"n":116,"o":3.395,"t":"2026-10-21T19:30:00Z","v":8879,"vw":3.396674},{"c":3.39,"h":3.4,"l":3.39,"n":184,"o":3.395,"t":"2026-10-21T19:35:00Z","v":19815,"vw":3.394353},{"c":3.375,"h":3.4,"l":3.37,"n":354,"o":3.395,"t":"2026-10-21T19:40:00Z","v":46701,"vw":3.387719},{"c":3.39,"h":3.4,"l":3.375,"n":368,"o":3.38,"t":"2026-10-21T19:45:00Z","v":52792,"vw":3.387416},{"c":3.385,"h":3.4,"l":3.385,"n":444,"o":3.39,"t":"2026-10-21T19:50:00Z","v":60332,"vw":3.391819},{"c":3.38,"h":3.39,"l":3.37,"n":1114,"o":3.385,"t":"2026-10-21T19:55:00Z","v":164094,"vw":3.377356},{"c":3.37,"h":3.37,"l":3.37,"n":12,"o":3.37,"t":"2026-10-21T20:00:00Z","v":280147,"vw":3.37},{"c":3.4083,"h":3.4083,"l":3.4083,"n":1,"o":3.4083,"t":"2026-10-21T21:40:00Z","v":1128,"vw":3.4083},{"c":3.351,"h":3.351,"l":3.351,"n":1,"o":3.351,"t":"2026-10-21T22:50:00Z","v":100,"vw":3.351},{"c":3.3,"h":3.37,"l":3.3,"n":18,"o":3.37,"t":"2026-10-22T08:15:00Z","v":3816,"vw":3.308488},{"c":3.3093,"h":3.3093,"l":3.3093,"n":1,"o":3.3093,"t":"2026-10-22T08:20:00Z","v":275,"vw":3.3093},{"c":3.3,"h":3.34,"l":3.3,"n":2,"o":3.34,"t":"2026-10-22T09:40:00Z","v":291,"vw":3.313746},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-22T09:45:00Z","v":1340,"vw":3.34},{"c":3.3,"h":3.35,"l":3.3,"n":17,"o":3.35,"t":"2026-10-22T11:25:00Z","v":3447,"vw":3.324645},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-10-22T11:30:00Z","v":1222,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":6,"o":3.3,"t":"2026-10-22T11:40:00Z","v":622,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-10-22T11:55:00Z","v":500,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-10-22T12:05:00Z","v":322,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-10-22T12:30:00Z","v":10000,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-22T12:55:00Z","v":300,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-22T13:00:00Z","v":1400,"vw":3.3},{"c":3.37,"h":3.37,"l":3.3,"n":3,"o":3.3,"t":"2026-10-22T13:05:00Z","v":454,"vw":3.321613},{"c":3.375,"h":3.4,"l":3.345,"n":99,"o":3.36,"t":"2026-10-22T13:30:00Z","v":34317,"vw":3.37073},{"c":3.39,"h":3.4155,"l":3.375,"n":95,"o":3.375,"t":"2026-10-22T13:35:00Z","v":5826,"vw":3.389056},{"c":3.385,"h":3.39,"l":3.38,"n":106,"o":3.38,"t":"2026-10-22T13:40:00Z","v":13221,"vw":3.384684},{"c":3.39,"h":3.405,"l":3.38,"n":156,"o":3.39,"t":"2026-10-22T13:45:00Z","v":30465,"vw":3.392822},{"c":3.395,"h":3.395,"l":3.385,"n":83,"o":3.391,"t":"2026-10-22T13:50:00Z","v":8086,"vw":3.390206},{"c":3.415,"h":3.4188,"l":3.4,"n":162,"o":3.4,"t":"2026-10-22T13:55:00Z","v":11264,"vw":3.407609},{"c":3.3816,"h":3.4297,"l":3.3816,"n":148,"o":3.42,"t":"2026-10-22T14:00:00Z","v":14958,"vw":3.407982},{"c":3.3915,"h":3.4,"l":3.385,"n":97,"o":3.3899,"t":"2026-10-22T14:05:00Z","v":8479,"vw":3.389325},{"c":3.385,"h":3.4,"l":3.385,"n":120,"o":3.395,"t":"2026-10-22T14:10:00Z","v":14455,"vw":3.393861},{"c":3.38,"h":3.385,"l":3.37,"n":115,"o":3.38,"t":"2026-10-22T14:15:00Z","v":10017,"vw":3.374333},{"c":3.365,"h":3.385,"l":3.365,"n":126,"o":3.38,"t":"2026-10-22T14:20:00Z","v":13703,"vw":3.375697},{"c":3.37,"h":3.38,"l":3.355,"n":148,"o":3.365,"t":"2026-10-22T14:25:00Z","v":17461,"vw":3.36836},{"c":3.355,"h":3.375,"l":3.355,"n":138,"o":3.375,"t":"2026-10-22T14:30:00Z","v":35182,"vw":3.362838},{"c":3.37,"h":3.37,"l":3.355,"n":138,"o":3.36,"t":"2026-10-22T14:35:00Z","v":13856,"vw":3.362961},{"c":3.395,"h":3.395,"l":3.365,"n":144,"o":3.365,"t":"2026-10-22T14:40:00Z","v":25149,"vw":3.38415},{"c":3.39,"h":3.3989,"l":3.385,"n":143,"o":3.395,"t":"2026-10-22T14:45:00Z","v":13971,"vw":3.391713},{"c":3.405,"h":3.405,"l":3.395,"n":132,"o":3.395,"t":"2026-10-22T14:50:00Z","v":14092,"vw":3.398016},{"c":3.405,"h":3.405,"l":3.3945,"n":88,"o":3.405,"t":"2026-10-22T14:55:00Z","v":8908,"vw":3.39898},{"c":3.385,"h":3.405,"l":3.385,"n":146,"o":3.405,"t":"2026-10-22T15:00:00Z","v":11699,"vw":3.393061},{"c":3.395,"h":3.395,"l":3.3804,"n":101,"o":3.385,"t":"2026-10-22T15:05:00Z","v":20314,"vw":3.392286},{"c":3.4,"h":3.41,"l":3.39,"n":112,"o":3.395,"t":"2026-10-22T15:10:00Z","v":12350,"vw":3.400476},{"c":3.415,"h":3.415,"l":3.4,"n":178,"o":3.405,"t":"2026-10-22T15:15:00Z","v":12218,"vw":3.408049},{"c":3.41,"h":3.415,"l":3.405,"n":151,"o":3.415,"t":"2026-10-22T15:20:00Z","v":11934,"vw":3.40891},{"c":3.405,"h":3.415,"l":3.405,"n":98,"o":3.41,"t":"2026-10-22T15:25:00Z","v":16171,"vw":3.409459},{"c":3.405,"h":3.41,"l":3.405,"n":112,"o":3.405,"t":"2026-10-22T15:30:00Z","v":8306,"vw":3.406965},{"c":3.41,"h":3.42,"l":3.405,"n":162,"o":3.405,"t":"2026-10-22T15:35:00Z","v":22950,"vw":3.410792},{"c":3.405,"h":3.415,"l":3.405,"n":88,"o":3.405,"t":"2026-10-22T15:40:00Z","v":8863,"vw":3.407359},{"c":3.405,"h":3.41,"l":3.4,"n":119,"o":3.405,"t":"2026-10-22T15:45:00Z","v":19485,"vw":3.401888},{"c":3.415,"h":3.42,"l":3.405,"n":98,"o":3.405,"t":"2026-10-22T15:50:00Z","v":5629,"vw":3.410144},{"c":3.42,"h":3.43,"l":3.415,"n":77,"o":3.415,"t":"2026-10-22T15:55:00Z","v":7245,"vw":3.423832},{"c":3.425,"h":3.43,"l":3.42,"n":80,"o":3.43,"t":"2026-10-22T16:00:00Z","v":18207,"vw":3.425896},{"c":3.42,"h":3.425,"l":3.415,"n":122,"o":3.425,"t":"2026-10-22T16:05:00Z","v":9728,"vw":3.418788},{"c":3.42,"h":3.42,"l":3.415,"n":71,"o":3.42,"t":"2026-10-22T16:10:00Z","v":8363,"vw":3.419139},{"c":3.425,"h":3.425,"l":3.415,"n":110,"o":3.415,"t":"2026-10-22T16:15:00Z","v":5467,"vw":3.421188},{"c":3.41,"h":3.42,"l":3.41,"n":92,"o":3.42,"t":"2026-10-22T16:20:00Z","v":6329,"vw":3.418498},{"c":3.415,"h":3.4182,"l":3.41,"n":204,"o":3.415,"t":"2026-10-22T16:25:00Z","v":31292,"vw":3.411878},{"c":3.375,"h":3.415,"l":3.37,"n":349,"o":3.415,"t":"2026-10-22T16:30:00Z","v":66877,"vw":3.405249},{"c":3.375,"h":3.376,"l":3.365,"n":146,"o":3.376,"t":"2026-10-22T16:35:00Z","v":15220,"vw":3.370293},{"c":3.365,"h":3.375,"l":3.365,"n":118,"o":3.375,"t":"2026-10-22T16:40:00Z","v":10157,"vw":3.368502},{"c":3.355,"h":3.37,"l":3.355,"n":100,"o":3.365,"t":"2026-10-22T16:45:00Z","v":8055,"vw":3.360921},{"c":3.375,"h":3.375,"l":3.355,"n":107,"o":3.355,"t":"2026-10-22T16:50:00Z","v":17604,"vw":3.366571},{"c":3.365,"h":3.38,"l":3.365,"n":249,"o":3.37,"t":"2026-10-22T16:55:00Z","v":28921,"vw":3.371108},{"c":3.345,"h":3.37,"l":3.34,"n":118,"o":3.37,"t":"2026-10-22T17:00:00Z","v":10068,"vw":3.353233},{"c":3.355,"h":3.355,"l":3.34,"n":197,"o":3.34,"t":"2026-10-22T17:05:00Z","v":24918,"vw":3.344872},{"c":3.365,"h":3.3691,"l":3.36,"n":69,"o":3.36,"t":"2026-10-22T17:10:00Z","v":4824,"vw":3.364406},{"c":3.36,"h":3.37,"l":3.36,"n":112,"o":3.36,"t":"2026-10-22T17:15:00Z","v":7307,"vw":3.363349},{"c":3.36,"h":3.37,"l":3.36,"n":79,"o":3.365,"t":"2026-10-22T17:20:00Z","v":5205,"vw":3.363393},{"c":3.355,"h":3.365,"l":3.355,"n":116,"o":3.36,"t":"2026-10-22T17:25:00Z","v":10650,"vw":3.358763},{"c":3.35,"h":3.36,"l":3.35,"n":72,"o":3.355,"t":"2026-10-22T17:30:00Z","v":6464,"vw":3.353571},{"c":3.37,"h":3.37,"l":3.35,"n":115,"o":3.355,"t":"2026-10-22T17:35:00Z","v":9716,"vw":3.360798},{"c":3.365,"h":3.37,"l":3.36,"n":61,"o":3.37,"t":"2026-10-22T17:40:00Z","v":6034,"vw":3.3639},{"c":3.36,"h":3.38,"l":3.36,"n":170,"o":3.3601,"t":"2026-10-22T17:45:00Z","v":23851,"vw":3.371488},{"c":3.365,"h":3.365,"l":3.36,"n":87,"o":3.36,"t":"2026-10-22T17:50:00Z","v":8114,"vw":3.363309},{"c":3.36,"h":3.37,"l":3.36,"n":108,"o":3.36,"t":"2026-10-22T17:55:00Z","v":10497,"vw":3.365888},{"c":3.345,"h":3.365,"l":3.345,"n":151,"o":3.365,"t":"2026-10-22T18:00:00Z","v":15357,"vw":3.353536},{"c":3.355,"h":3.36,"l":3.345,"n":143,"o":3.345,"t":"2026-10-22T18:05:00Z","v":16112,"vw":3.349544},{"c":3.35,"h":3.36,"l":3.35,"n":106,"o":3.355,"t":"2026-10-22T18:10:00Z","v":7774,"vw":3.353853},{"c":3.36,"h":3.365,"l":3.35,"n":194,"o":3.355,"t":"2026-10-22T18:15:00Z","v":21313,"vw":3.357498},{"c":3.365,"h":3.3769,"l":3.36,"n":146,"o":3.36,"t":"2026-10-22T18:20:00Z","v":30215,"vw":3.367687},{"c":3.355,"h":3.37,"l":3.355,"n":95,"o":3.37,"t":"2026-10-22T18:25:00Z","v":7770,"vw":3.359517},{"c":3.365,"h":3.365,"l":3.355,"n":101,"o":3.355,"t":"2026-10-22T18:30:00Z","v":9413,"vw":3.360281},{"c":3.365,"h":3.37,"l":3.365,"n":139,"o":3.365,"t":"2026-10-22T18:35:00Z","v":15383,"vw":3.367855},{"c":3.36,"h":3.365,"l":3.36,"n":57,"o":3.365,"t":"2026-10-22T18:40:00Z","v":8874,"vw":3.363728},{"c":3.365,"h":3.37,"l":3.355,"n":159,"o":3.365,"t":"2026-10-22T18:45:00Z","v":17316,"vw":3.360269},{"c":3.365,"h":3.37,"l":3.365,"n":87,"o":3.37,"t":"2026-10-22T18:50:00Z","v":7238,"vw":3.366032},{"c":3.36,"h":3.37,"l":3.36,"n":104,"o":3.365,"t":"2026-10-22T18:55:00Z","v":10264,"vw":3.364017},{"c":3.355,"h":3.36,"l":3.35,"n":201,"o":3.36,"t":"2026-10-22T19:00:00Z","v":17837,"vw":3.356025},{"c":3.36,"h":3.365,"l":3.355,"n":146,"o":3.355,"t":"2026-10-22T19:05:00Z","v":13838,"vw":3.360321},{"c":3.38,"h":3.39,"l":3.36,"n":306,"o":3.36,"t":"2026-10-22T19:10:00Z","v":51085,"vw":3.375496},{"c":3.36,"h":3.385,"l":3.36,"n":151,"o":3.38,"t":"2026-10-22T19:15:00Z","v":40996,"vw":3.374537},{"c":3.37,"h":3.37,"l":3.36,"n":134,"o":3.36,"t":"2026-10-22T19:20:00Z","v":14094,"vw":3.36495},{"c":3.35,"h":3.37,"l":3.35,"n":205,"o":3.365,"t":"2026-10-22T19:25:00Z","v":16416,"vw":3.358669},{"c":3.35,"h":3.36,"l":3.35,"n":204,"o":3.355,"t":"2026-10-22T19:30:00Z","v":21145,"vw":3.354432},{"c":3.355,"h":3.36,"l":3.35,"n":261,"o":3.35,"t":"2026-10-22T19:35:00Z","v":20603,"vw":3.353989},{"c":3.35,"h":3.36,"l":3.35,"n":357,"o":3.35,"t":"2026-10-22T19:40:00Z","v":25316,"vw":3.351868},{"c":3.345,"h":3.355,"l":3.34,"n":396,"o":3.355,"t":"2026-10-22T19:45:00Z","v":39796,"vw":3.345936},{"c":3.355,"h":3.36,"l":3.345,"n":604,"o":3.345,"t":"2026-10-22T19:50:00Z","v":73034,"vw":3.354851},{"c":3.345,"h":3.36,"l":3.34,"n":1592,"o":3.35,"t":"2026-10-22T19:55:00Z","v":156735,"vw":3.345708},{"c":3.37,"h":3.37,"l":3.35,"n":16,"o":3.35,"t":"2026-10-22T20:00:00Z","v":351863,"vw":3.351469},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-22T21:00:00Z","v":100,"vw":3.37},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-22T23:05:00Z","v":1000,"vw":3.39},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-23T08:00:00Z","v":149,"vw":3.46},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-23T12:05:00Z","v":200,"vw":3.39},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-10-23T12:40:00Z","v":6258,"vw":3.35},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-23T12:55:00Z","v":100,"vw":3.39},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-10-23T13:25:00Z","v":188,"vw":3.34},{"c":3.275,"h":3.34,"l":3.27,"n":257,"o":3.33,"t":"2026-10-23T13:30:00Z","v":51539,"vw":3.309891},{"c":3.27,"h":3.29,"l":3.26,"n":199,"o":3.27,"t":"2026-10-23T13:35:00Z","v":19085,"vw":3.271202},{"c":3.25,"h":3.2601,"l":3.245,"n":130,"o":3.2601,"t":"2026-10-23T13:40:00Z","v":27976,"vw":3.25071},{"c":3.26,"h":3.265,"l":3.245,"n":182,"o":3.245,"t":"2026-10-23T13:45:00Z","v":30073,"vw":3.258224},{"c":3.25,"h":3.2601,"l":3.245,"n":168,"o":3.26,"t":"2026-10-23T13:50:00Z","v":17651,"vw":3.25385},{"c":3.25,"h":3.265,"l":3.24,"n":261,"o":3.25,"t":"2026-10-23T13:55:00Z","v":40725,"vw":3.250654},{"c":3.255,"h":3.255,"l":3.24,"n":147,"o":3.255,"t":"2026-10-23T14:00:00Z","v":20206,"vw":3.248994},{"c":3.235,"h":3.2518,"l":3.23,"n":188,"o":3.25,"t":"2026-10-23T14:05:00Z","v":21028,"vw":3.241958},{"c":3.215,"h":3.23,"l":3.2,"n":227,"o":3.23,"t":"2026-10-23T14:10:00Z","v":24169,"vw":3.212831},{"c":3.195,"h":3.218,"l":3.19,"n":175,"o":3.21,"t":"2026-10-23T14:15:00Z","v":23741,"vw":3.206653},{"c":3.195,"h":3.205,"l":3.19,"n":149,"o":3.19,"t":"2026-10-23T14:20:00Z","v":18440,"vw":3.196893},{"c":3.195,"h":3.2,"l":3.185,"n":157,"o":3.195,"t":"2026-10-23T14:25:00Z","v":15891,"vw":3.191199},{"c":3.1932,"h":3.1991,"l":3.19,"n":92,"o":3.19,"t":"2026-10-23T14:30:00Z","v":8169,"vw":3.194809},{"c":3.185,"h":3.19,"l":3.18,"n":261,"o":3.19,"t":"2026-10-23T14:35:00Z","v":53641,"vw":3.185575},{"c":3.205,"h":3.205,"l":3.18,"n":156,"o":3.18,"t":"2026-10-23T14:40:00Z","v":27817,"vw":3.18977},{"c":3.205,"h":3.21,"l":3.2018,"n":117,"o":3.205,"t":"2026-10-23T14:45:00Z","v":22251,"vw":3.204929},{"c":3.19,"h":3.215,"l":3.185,"n":323,"o":3.205,"t":"2026-10-23T14:50:00Z","v":244619,"vw":3.192726},{"c":3.195,"h":3.2,"l":3.185,"n":223,"o":3.19,"t":"2026-10-23T14:55:00Z","v":23927,"vw":3.191406},{"c":3.18,"h":3.19,"l":3.175,"n":213,"o":3.19,"t":"2026-10-23T15:00:00Z","v":49917,"vw":3.180859},{"c":3.18,"h":3.19,"l":3.175,"n":188,"o":3.18,"t":"2026-10-23T15:05:00Z","v":16144,"vw":3.180631},{"c":3.1901,"h":3.2,"l":3.18,"n":110,"o":3.18,"t":"2026-10-23T15:10:00Z","v":32637,"vw":3.185776},{"c":3.205,"h":3.205,"l":3.195,"n":153,"o":3.195,"t":"2026-10-23T15:15:00Z","v":37681,"vw":3.201669},{"c":3.195,"h":3.2098,"l":3.195,"n":159,"o":3.2,"t":"2026-10-23T15:20:00Z","v":17855,"vw":3.199365},{"c":3.19,"h":3.2,"l":3.19,"n":91,"o":3.195,"t":"2026-10-23T15:25:00Z","v":5834,"vw":3.194427},{"c":3.18,"h":3.19,"l":3.17,"n":703,"o":3.19,"t":"2026-10-23T15:30:00Z","v":152359,"vw":3.172589},{"c":3.175,"h":3.19,"l":3.17,"n":125,"o":3.18,"t":"2026-10-23T15:35:00Z","v":13121,"vw":3.181048},{"c":3.185,"h":3.185,"l":3.175,"n":85,"o":3.175,"t":"2026-10-23T15:40:00Z","v":7401,"vw":3.179628},{"c":3.185,"h":3.19,"l":3.175,"n":114,"o":3.185,"t":"2026-10-23T15:45:00Z","v":13198,"vw":3.181333},{"c":3.18,"h":3.185,"l":3.18,"n":52,"o":3.18,"t":"2026-10-23T15:50:00Z","v":5355,"vw":3.184086},{"c":3.19,"h":3.19,"l":3.18,"n":114,"o":3.185,"t":"2026-10-23T15:55:00Z","v":7237,"vw":3.186423},{"c":3.175,"h":3.185,"l":3.165,"n":337,"o":3.185,"t":"2026-10-23T16:00:00Z","v":144309,"vw":3.171262},{"c":3.178,"h":3.18,"l":3.17,"n":123,"o":3.175,"t":"2026-10-23T16:05:00Z","v":26794,"vw":3.175553},{"c":3.175,"h":3.18,"l":3.17,"n":98,"o":3.175,"t":"2026-10-23T16:10:00Z","v":6385,"vw":3.172682},{"c":3.175,"h":3.18,"l":3.175,"n":94,"o":3.18,"t":"2026-10-23T16:15:00Z","v":9841,"vw":3.177038},{"c":3.165,"h":3.18,"l":3.165,"n":184,"o":3.175,"t":"2026-10-23T16:20:00Z","v":38776,"vw":3.170029},{"c":3.165,"h":3.17,"l":3.16,"n":132,"o":3.17,"t":"2026-10-23T16:25:00Z","v":27842,"vw":3.163229},{"c":3.175,"h":3.18,"l":3.165,"n":166,"o":3.17,"t":"2026-10-23T16:30:00Z","v":25062,"vw":3.169218},{"c":3.185,"h":3.1888,"l":3.175,"n":158,"o":3.18,"t":"2026-10-23T16:35:00Z","v":18399,"vw":3.183177},{"c":3.185,"h":3.19,"l":3.1848,"n":38,"o":3.185,"t":"2026-10-23T16:40:00Z","v":1694,"vw":3.185324}],"history":[{"c":15.11,"h":15.25,"l":14.7,"n":14671,"o":15.07,"t":"2024-10-21T04:00:00Z","v":1758580,"vw":14.958853},{"c":14.83,"h":15.2171,"l":14.64,"n":14261,"o":15.05,"t":"2024-10-22T04:00:00Z","v":1531926,"vw":14.836294},{"c":14.67,"h":14.82,"l":14.12,"n":19008,"o":14.67,"t":"2024-10-23T04:00:00Z","v":1469504,"vw":14.540039},{"c":14.82,"h":14.9,"l":14.2503,"n":14815,"o":14.58,"t":"2024-10-24T04:00:00Z","v":1220556,"vw":14.658268},{"c":14.45,"h":15.35,"l":14.39,"n":9898,"o":15.03,"t":"2024-10-25T04:00:00Z","v":1008830,"vw":14.755527},{"c":14.99,"h":15.13,"l":14.51,"n":12735,"o":14.71,"t":"2024-10-28T04:00:00Z","v":1097197,"vw":14.957388},{"c":14.8,"h":15.62,"l":14.4,"n":15568,"o":15,"t":"2024-10-29T04:00:00Z","v":1396275,"vw":14.868876},{"c":14.32,"h":14.77,"l":14.12,"n":16470,"o":14.66,"t":"2024-10-30T04:00:00Z","v":1736999,"vw":14.412144},{"c":13.71,"h":14.19,"l":13.441,"n":14958,"o":14.14,"t":"2024-10-31T04:00:00Z","v":1566665,"vw":13.776167},{"c":13.83,"h":14.05,"l":13.61,"n":10510,"o":13.86,"t":"2024-11-01T04:00:00Z","v":642063,"vw":13.839547},{"c":13.79,"h":14.13,"l":13.14,"n":12186,"o":13.85,"t":"2024-11-04T05:00:00Z","v":789867,"vw":13.736779},{"c":13.84,"h":13.905,"l":13.424,"n":13381,"o":13.84,"t":"2024-11-05T05:00:00Z","v":1002612,"vw":13.667878},{"c":14.2,"h":14.93,"l":13.8,"n":15637,"o":14.53,"t":"2024-11-06T05:00:00Z","v":1375919,"vw":14.167675},{"c":14.83,"h":14.85,"l":14.2,"n":11450,"o":14.21,"t":"2024-11-07T05:00:00Z","v":884296,"vw":14.660987},{"c":16.44,"h":16.47,"l":14.55,"n":25724,"o":14.7,"t":"2024-11-08T05:00:00Z","v":2395131,"vw":15.838635},{"c":16.44,"h":16.735,"l":15.84,"n":18408,"o":16.3,"t":"2024-11-11T05:00:00Z","v":1178176,"vw":16.387212},{"c":15.89,"h":16.55,"l":14.95,"n":22737,"o":14.97,"t":"2024-11-12T05:00:00Z","v":1899863,"vw":15.969832},{"c":15.69,"h":16.71,"l":15.605,"n":21901,"o":16.31,"t":"2024-11-13T05:00:00Z","v":1977401,"vw":16.010189},{"c":15,"h":16.08,"l":14.92,"n":12271,"o":15.52,"t":"2024-11-14T05:00:00Z","v":880925,"vw":15.245192},{"c":13.67,"h":15.27,"l":13.63,"n":16833,"o":15.18,"t":"2024-11-15T05:00:00Z","v":1432900,"vw":14.114116},{"c":12.85,"h":13.78,"l":12.76,"n":19261,"o":13.75,"t":"2024-11-18T05:00:00Z","v":1694516,"vw":13.088033},{"c":14.21,"h":14.36,"l":12.66,"n":15163,"o":12.68,"t":"2024-11-19T05:00:00Z","v":1343128,"vw":13.844485},{"c":14.26,"h":14.49,"l":13.86,"n":10872,"o":14.23,"t":"2024-11-20T05:00:00Z","v":679439,"vw":14.149347},{"c":14.35,"h":15,"l":13.87,"n":13231,"o":14.24,"t":"2024-11-21T05:00:00Z","v":1264830,"vw":14.411053},{"c":14.27,"h":14.52,"l":14.0842,"n":7165,"o":14.51,"t":"2024-11-22T05:00:00Z","v":455934,"vw":14.265425},{"c":14.89,"h":15.09,"l":14.37,"n":15726,"o":14.68,"t":"2024-11-25T05:00:00Z","v":1792586,"vw":14.780663},{"c":14.83,"h":15.34,"l":14.44,"n":14344,"o":15.04,"t":"2024-11-26T05:00:00Z","v":965817,"vw":14.933597},{"c":14.99,"h":15.32,"l":14.74,"n":10759,"o":14.97,"t":"2024-11-27T05:00:00Z","v":607854,"vw":15.025826},{"c":15.1,"h":15.29,"l":14.75,"n":8566,"o":14.89,"t":"2024-11-29T05:00:00Z","v":623952,"vw":15.107679},{"c":15.27,"h":16.3841,"l":15.25,"n":19940,"o":15.475,"t":"2024-12-02T05:00:00Z","v":1469661,"vw":15.688421},{"c":14.04,"h":15.2145,"l":13.95,"n":16275,"o":15.01,"t":"2024-12-03T05:00:00Z","v":1035006,"vw":14.290731},{"c":14.5,"h":14.68,"l":13.98,"n":10872,"o":14.05,"t":"2024-12-04T05:00:00Z","v":859632,"vw":14.454562},{"c":14.44,"h":14.64,"l":14.22,"n":11421,"o":14.48,"t":"2024-12-05T05:00:00Z","v":741229,"vw":14.436154},{"c":15.27,"h":15.67,"l":14.52,"n":10331,"o":14.69,"t":"2024-12-06T05:00:00Z","v":735804,"vw":15.302009},{"c":15.16,"h":15.72,"l":15,"n":14395,"o":15.49,"t":"2024-12-09T05:00:00Z","v":773962,"vw":15.201819},{"c":14.965,"h":15.38,"l":14.68,"n":13380,"o":15.19,"t":"2024-12-10T05:00:00Z","v":753485,"vw":14.943338},{"c":15.41,"h":15.54,"l":14.7827,"n":11918,"o":15.26,"t":"2024-12-11T05:00:00Z","v":788554,"vw":15.218194},{"c":13.85,"h":15.49,"l":13.77,"n":15159,"o":15.3,"t":"2024-12-12T05:00:00Z","v":1775463,"vw":14.422261},{"c":13.44,"h":14.19,"l":13.4,"n":15429,"o":13.93,"t":"2024-12-13T05:00:00Z","v":819309,"vw":13.625109},{"c":13.45,"h":13.9,"l":13.3,"n":15988,"o":13.45,"t":"2024-12-16T05:00:00Z","v":836640,"vw":13.54904},{"c":14.45,"h":14.55,"l":13.11,"n":18069,"o":13.37,"t":"2024-12-17T05:00:00Z","v":1475887,"vw":14.096311},{"c":13.09,"h":14.57,"l":12.84,"n":16175,"o":14.54,"t":"2024-12-18T05:00:00Z","v":1004813,"vw":13.636507},{"c":13.19,"h":13.55,"l":12.8902,"n":15766,"o":13.08,"t":"2024-12-19T05:00:00Z","v":902869,"vw":13.131513},{"c":13.51,"h":13.85,"l":12.93,"n":20458,"o":13.06,"t":"2024-12-20T05:00:00Z","v":4462757,"vw":13.491507},{"c":13.12,"h":13.81,"l":13.0501,"n":13791,"o":13.63,"t":"2024-12-23T05:00:00Z","v":864456,"vw":13.419576},{"c":13.41,"h":13.49,"l":13.02,"n":6258,"o":13.12,"t":"2024-12-24T05:00:00Z","v":354517,"vw":13.324567},{"c":13.48,"h":13.54,"l":13.03,"n":8570,"o":13.26,"t":"2024-12-26T05:00:00Z","v":421158,"vw":13.362802},{"c":12.9,"h":13.54,"l":12.865,"n":9262,"o":13.33,"t":"2024-12-27T05:00:00Z","v":595210,"vw":13.048216},{"c":12.41,"h":12.94,"l":12.21,"n":11689,"o":12.65,"t":"2024-12-30T05:00:00Z","v":700766,"vw":12.412944},{"c":12.37,"h":12.58,"l":12.09,"n":8236,"o":12.54,"t":"2024-12-31T05:00:00Z","v":604123,"vw":12.306054},{"c":13.315,"h":13.44,"l":12.255,"n":16357,"o":12.5,"t":"2025-01-02T05:00:00Z","v":1033148,"vw":13.190818},{"c":13.51,"h":13.92,"l":13.3,"n":10786,"o":13.47,"t":"2025-01-03T05:00:00Z","v":985080,"vw":13.552482},{"c":13.03,"h":13.859,"l":12.8904,"n":12074,"o":13.54,"t":"2025-01-06T05:00:00Z","v":798950,"vw":13.183714},{"c":13.08,"h":13.43,"l":12.93,"n":12681,"o":13,"t":"2025-01-07T05:00:00Z","v":916201,"vw":13.157934},{"c":12.5,"h":13.075,"l":12.48,"n":11178,"o":12.98,"t":"2025-01-08T05:00:00Z","v":619905,"vw":12.67048},{"c":11.54,"h":12.28,"l":11.105,"n":18226,"o":12.12,"t":"2025-01-10T05:00:00Z","v":1584535,"vw":11.486839},{"c":11.27,"h":11.335,"l":10.57,"n":16179,"o":11.2,"t":"2025-01-13T05:00:00Z","v":1284069,"vw":10.990762},{"c":11.13,"h":11.44,"l":11.1,"n":15334,"o":11.34,"t":"2025-01-14T05:00:00Z","v":1106620,"vw":11.223097},{"c":11.47,"h":12.03,"l":11.31,"n":11388,"o":11.75,"t":"2025-01-15T05:00:00Z","v":896657,"vw":11.510698},{"c":11.31,"h":11.4932,"l":11.12,"n":10980,"o":11.452,"t":"2025-01-16T05:00:00Z","v":824167,"vw":11.290262},{"c":10.99,"h":11.46,"l":10.96,"n":12069,"o":11.39,"t":"2025-01-17T05:00:00Z","v":878161,"vw":11.150395},{"c":11.1,"h":11.33,"l":11,"n":12438,"o":11.19,"t":"2025-01-21T05:00:00Z","v":796389,"vw":11.101653},{"c":11.66,"h":11.79,"l":11.08,"n":11017,"o":11.08,"t":"2025-01-22T05:00:00Z","v":749244,"vw":11.524922},{"c":11.94,"h":12.01,"l":11.34,"n":11962,"o":11.45,"t":"2025-01-23T05:00:00Z","v":889712,"vw":11.820172},{"c":12.01,"h":12.36,"l":11.705,"n":13349,"o":12,"t":"2025-01-24T05:00:00Z","v":978898,"vw":12.092173},{"c":12.2,"h":12.51,"l":11.74,"n":14941,"o":11.89,"t":"2025-01-27T05:00:00Z","v":927523,"vw":12.203063},{"c":12.04,"h":12.34,"l":11.9,"n":11707,"o":12.26,"t":"2025-01-28T05:00:00Z","v":623899,"vw":12.061212},{"c":11.91,"h":12.28,"l":11.905,"n":12224,"o":11.98,"t":"2025-01-29T05:00:00Z","v":706101,"vw":12.023547},{"c":12.06,"h":12.35,"l":11.975,"n":8523,"o":12.02,"t":"2025-01-30T05:00:00Z","v":507327,"vw":12.101402},{"c":11.57,"h":12.18,"l":11.35,"n":13045,"o":12.08,"t":"2025-01-31T05:00:00Z","v":1022719,"vw":11.620882},{"c":11.86,"h":11.985,"l":11.1,"n":13763,"o":11.4,"t":"2025-02-03T05:00:00Z","v":1028599,"vw":11.817078},{"c":11.74,"h":11.94,"l":11.405,"n":10115,"o":11.88,"t":"2025-02-04T05:00:00Z","v":752751,"vw":11.734134},{"c":12.24,"h":12.52,"l":11.67,"n":10015,"o":11.85,"t":"2025-02-05T05:00:00Z","v":674516,"vw":12.25465},{"c":11.84,"h":12.395,"l":11.785,"n":11072,"o":12.27,"t":"2025-02-06T05:00:00Z","v":733193,"vw":12.108306},{"c":11.17,"h":12.09,"l":11.11,"n":8627,"o":12.09,"t":"2025-02-07T05:00:00Z","v":493902,"vw":11.32282},{"c":10.66,"h":11.27,"l":10.3,"n":16299,"o":11.23,"t":"2025-02-10T05:00:00Z","v":972883,"vw":10.690444},{"c":10.41,"h":10.535,"l":10.04,"n":11360,"o":10.46,"t":"2025-02-11T05:00:00Z","v":675203,"vw":10.342496},{"c":10.91,"h":10.98,"l":10.16,"n":9387,"o":10.19,"t":"2025-02-12T05:00:00Z","v":713592,"vw":10.76879},{"c":10.8,"h":11.05,"l":10.63,"n":7510,"o":11.05,"t":"2025-02-13T05:00:00Z","v":515767,"vw":10.808847},{"c":10.81,"h":11.1,"l":10.64,"n":11000,"o":10.9,"t":"2025-02-14T05:00:00Z","v":677634,"vw":10.817295},{"c":11.03,"h":11.18,"l":10.75,"n":11166,"o":10.91,"t":"2025-02-18T05:00:00Z","v":635682,"vw":10.953493},{"c":11.01,"h":11.4,"l":10.812,"n":12285,"o":10.92,"t":"2025-02-19T05:00:00Z","v":1002330,"vw":11.037889},{"c":11.33,"h":11.78,"l":10.79,"n":11084,"o":10.96,"t":"2025-02-20T05:00:00Z","v":753544,"vw":11.262739},{"c":11.13,"h":11.68,"l":11.05,"n":11615,"o":11.58,"t":"2025-02-21T05:00:00Z","v":798247,"vw":11.159536},{"c":10.48,"h":11.14,"l":10.3,"n":14666,"o":11.13,"t":"2025-02-24T05:00:00Z","v":1050279,"vw":10.66223},{"c":10.36,"h":11.13,"l":10.1813,"n":17082,"o":11.07,"t":"2025-02-25T05:00:00Z","v":1139317,"vw":10.407224},{"c":10.6,"h":10.9,"l":10.43,"n":13596,"o":10.5,"t":"2025-02-26T05:00:00Z","v":872160,"vw":10.63147},{"c":10.56,"h":11.12,"l":10.54,"n":10313,"o":10.76,"t":"2025-02-27T05:00:00Z","v":708602,"vw":10.768424},{"c":10.57,"h":10.69,"l":10.2601,"n":12926,"o":10.34,"t":"2025-02-28T05:00:00Z","v":1187817,"vw":10.526174},{"c":10.05,"h":10.66,"l":9.89,"n":12540,"o":10.57,"t":"2025-03-03T05:00:00Z","v":1443656,"vw":10.120089},{"c":11.23,"h":11.71,"l":10.13,"n":23524,"o":10.25,"t":"2025-03-04T05:00:00Z","v":2054621,"vw":11.115245},{"c":10.57,"h":11.46,"l":10.07,"n":15430,"o":11.13,"t":"2025-03-05T05:00:00Z","v":1484960,"vw":10.590967},{"c":10.18,"h":10.56,"l":10.121,"n":14880,"o":10.3,"t":"2025-03-06T05:00:00Z","v":1084050,"vw":10.266479},{"c":9.4,"h":10.14,"l":9.12,"n":18496,"o":10.1,"t":"2025-03-07T05:00:00Z","v":1764710,"vw":9.429276},{"c":9.39,"h":9.445,"l":8.57,"n":16957,"o":9.05,"t":"2025-03-10T04:00:00Z","v":1381594,"vw":9.097564},{"c":10.4,"h":10.77,"l":9.2,"n":18700,"o":9.39,"t":"2025-03-11T04:00:00Z","v":1545501,"vw":10.147902},{"c":10.81,"h":10.96,"l":10.525,"n":17863,"o":10.56,"t":"2025-03-12T04:00:00Z","v":1485356,"vw":10.788002},{"c":10.27,"h":10.89,"l":10.21,"n":12759,"o":10.8,"t":"2025-03-13T04:00:00Z","v":1080214,"vw":10.416508},{"c":10.22,"h":10.62,"l":10.04,"n":11563,"o":10.39,"t":"2025-03-14T04:00:00Z","v":825808,"vw":10.230937},{"c":10.17,"h":10.21,"l":9.9,"n":8518,"o":10.21,"t":"2025-03-17T04:00:00Z","v":586675,"vw":10.088927},{"c":9.79,"h":10.295,"l":9.71,"n":9571,"o":10.04,"t":"2025-03-18T04:00:00Z","v":692725,"vw":9.866794},{"c":10.04,"h":10.08,"l":9.67,"n":9357,"o":9.75,"t":"2025-03-19T04:00:00Z","v":556594,"vw":9.947385},{"c":9.67,"h":9.94,"l":9.58,"n":8216,"o":9.91,"t":"2025-03-20T04:00:00Z","v":535890,"vw":9.711058},{"c":9.59,"h":9.87,"l":9.44,"n":10065,"o":9.52,"t":"2025-03-21T04:00:00Z","v":1619865,"vw":9.585217},{"c":10.07,"h":10.1,"l":9.5,"n":11106,"o":9.805,"t":"2025-03-24T04:00:00Z","v":911447,"vw":9.904381},{"c":9.44,"h":10.14,"l":9.43,"n":13307,"o":10.01,"t":"2025-03-25T04:00:00Z","v":932762,"vw":9.559964},{"c":10.02,"h":10.91,"l":9.55,"n":29616,"o":10.73,"t":"2025-03-26T04:00:00Z","v":3351713,"vw":10.047723},{"c":9.01,"h":10.0477,"l":8.91,"n":19138,"o":10,"t":"2025-03-27T04:00:00Z","v":1712415,"vw":9.290981},{"c":8.62,"h":9.09,"l":8.48,"n":13573,"o":9.09,"t":"2025-03-28T04:00:00Z","v":1207282,"vw":8.646698},{"c":8.08,"h":8.4,"l":7.92,"n":20538,"o":8.27,"t":"2025-03-31T04:00:00Z","v":2522721,"vw":8.100887},{"c":7.74,"h":8.18,"l":7.635,"n":23892,"o":7.91,"t":"2025-04-01T04:00:00Z","v":1909903,"vw":7.849757},{"c":7.57,"h":8.08,"l":7.35,"n":22230,"o":7.56,"t":"2025-04-02T04:00:00Z","v":2273679,"vw":7.571155},{"c":6.64,"h":7.285,"l":6.62,"n":24218,"o":7.22,"t":"2025-04-03T04:00:00Z","v":2380562,"vw":6.827804},{"c":6.03,"h":6.76,"l":5.845,"n":21986,"o":6.7,"t":"2025-04-04T04:00:00Z","v":2419675,"vw":6.06939},{"c":5.8,"h":6.23,"l":5.45,"n":16164,"o":5.61,"t":"2025-04-07T04:00:00Z","v":1741861,"vw":5.779322},{"c":5.6,"h":6.26,"l":5.46,"n":19532,"o":6.15,"t":"2025-04-08T04:00:00Z","v":1873067,"vw":5.735213},{"c":6.14,"h":6.25,"l":5.28,"n":19130,"o":5.39,"t":"2025-04-09T04:00:00Z","v":2143264,"vw":5.961146},{"c":5.48,"h":6.19,"l":5.355,"n":19294,"o":5.87,"t":"2025-04-10T04:00:00Z","v":1817359,"vw":5.541233},{"c":5.65,"h":5.74,"l":5.42,"n":11496,"o":5.42,"t":"2025-04-11T04:00:00Z","v":963607,"vw":5.583281},{"c":6,"h":6.05,"l":5.67,"n":15981,"o":5.79,"t":"2025-04-14T04:00:00Z","v":1075704,"vw":5.895221},{"c":6.28,"h":6.41,"l":5.96,"n":12727,"o":6.01,"t":"2025-04-15T04:00:00Z","v":1102388,"vw":6.261622},{"c":5.84,"h":6.225,"l":5.75,"n":14092,"o":6.15,"t":"2025-04-16T04:00:00Z","v":993878,"vw":5.896777},{"c":5.92,"h":6.045,"l":5.715,"n":11449,"o":5.84,"t":"2025-04-17T04:00:00Z","v":948105,"vw":5.874675},{"c":6.12,"h":6.75,"l":5.73,"n":20536,"o":5.79,"t":"2025-04-21T04:00:00Z","v":1721974,"vw":6.219482},{"c":6.56,"h":6.66,"l":6.13,"n":15223,"o":6.13,"t":"2025-04-22T04:00:00Z","v":1512358,"vw":6.517562},{"c":6.79,"h":7.35,"l":6.78,"n":20044,"o":6.85,"t":"2025-04-23T04:00:00Z","v":1953539,"vw":7.033895},{"c":6.79,"h":6.93,"l":6.555,"n":13472,"o":6.77,"t":"2025-04-24T04:00:00Z","v":1230445,"vw":6.767881},{"c":6.73,"h":6.82,"l":6.54,"n":8623,"o":6.68,"t":"2025-04-25T04:00:00Z","v":1038985,"vw":6.699579},{"c":6.83,"h":7.02,"l":6.56,"n":12425,"o":6.78,"t":"2025-04-28T04:00:00Z","v":1014529,"vw":6.776014},{"c":7.34,"h":7.56,"l":6.61,"n":17141,"o":6.81,"t":"2025-04-29T04:00:00Z","v":1728719,"vw":7.268839},{"c":7.72,"h":7.8,"l":7.09,"n":19021,"o":7.2,"t":"2025-04-30T04:00:00Z","v":2100241,"vw":7.646533},{"c":7.94,"h":8.05,"l":7.43,"n":17756,"o":7.715,"t":"2025-05-01T04:00:00Z","v":2101868,"vw":7.81206},{"c":8.1,"h":8.39,"l":7.97,"n":19769,"o":7.99,"t":"2025-05-02T04:00:00Z","v":3725765,"vw":8.179203},{"c":7.73,"h":8.23,"l":7.69,"n":24076,"o":7.87,"t":"2025-05-05T04:00:00Z","v":2877279,"vw":7.940953},{"c":6.41,"h":7.565,"l":6.3,"n":24534,"o":7.54,"t":"2025-05-06T04:00:00Z","v":2791832,"vw":6.698285},{"c":6.49,"h":6.7,"l":6.35,"n":17993,"o":6.65,"t":"2025-05-07T04:00:00Z","v":1833592,"vw":6.541854},{"c":6.54,"h":6.73,"l":5.62,"n":22481,"o":6.2,"t":"2025-05-08T04:00:00Z","v":2179279,"vw":6.340833},{"c":6.585,"h":6.705,"l":6.4,"n":15645,"o":6.53,"t":"2025-05-09T04:00:00Z","v":1550278,"vw":6.557805},{"c":6.6,"h":7.07,"l":6.57,"n":17160,"o":6.8,"t":"2025-05-12T04:00:00Z","v":1393605,"vw":6.726467},{"c":6.39,"h":6.65,"l":6.23,"n":14723,"o":6.61,"t":"2025-05-13T04:00:00Z","v":1232411,"vw":6.378434},{"c":6.35,"h":6.62,"l":6.23,"n":16379,"o":6.4,"t":"2025-05-14T04:00:00Z","v":1097757,"vw":6.342217},{"c":6.3,"h":6.41,"l":6.06,"n":16077,"o":6.37,"t":"2025-05-15T04:00:00Z","v":1371700,"vw":6.263646},{"c":6.33,"h":6.44,"l":6.215,"n":14091,"o":6.3,"t":"2025-05-16T04:00:00Z","v":1306178,"vw":6.333748},{"c":6.46,"h":6.475,"l":6.12,"n":13149,"o":6.19,"t":"2025-05-19T04:00:00Z","v":893335,"vw":6.35752},{"c":6.54,"h":6.575,"l":6.275,"n":11790,"o":6.46,"t":"2025-05-20T04:00:00Z","v":876214,"vw":6.463994},{"c":6.04,"h":6.5,"l":6.02,"n":13712,"o":6.4,"t":"2025-05-21T04:00:00Z","v":1039611,"vw":6.151665},{"c":6.09,"h":6.185,"l":5.9649,"n":9054,"o":6.01,"t":"2025-05-22T04:00:00Z","v":652904,"vw":6.100348},{"c":5.95,"h":6.15,"l":5.89,"n":11587,"o":5.95,"t":"2025-05-23T04:00:00Z","v":1011456,"vw":5.967921},{"c":5.94,"h":6.15,"l":5.92,"n":11092,"o":6.09,"t":"2025-05-27T04:00:00Z","v":1059116,"vw":6.007782},{"c":6.05,"h":6.18,"l":5.93,"n":14644,"o":5.95,"t":"2025-05-28T04:00:00Z","v":1146815,"vw":6.06479},{"c":6.24,"h":6.3,"l":6.05,"n":13557,"o":6.14,"t":"2025-05-29T04:00:00Z","v":917854,"vw":6.205316},{"c":6.01,"h":6.245,"l":5.98,"n":11313,"o":6.2,"t":"2025-05-30T04:00:00Z","v":1272679,"vw":6.057348},{"c":6.25,"h":6.33,"l":5.99,"n":12375,"o":6.09,"t":"2025-06-02T04:00:00Z","v":1030845,"vw":6.209263},{"c":6.5,"h":6.66,"l":6.26,"n":13717,"o":6.3,"t":"2025-06-03T04:00:00Z","v":1499404,"vw":6.494693},{"c":6.68,"h":6.735,"l":6.42,"n":10997,"o":6.54,"t":"2025-06-04T04:00:00Z","v":1258484,"vw":6.620318},{"c":6.75,"h":6.86,"l":6.48,"n":9067,"o":6.66,"t":"2025-06-05T04:00:00Z","v":726792,"vw":6.736007},{"c":7.22,"h":7.3323,"l":6.73,"n":13063,"o":6.84,"t":"2025-06-06T04:00:00Z","v":1345629,"vw":7.121347},{"c":7.05,"h":7.32,"l":6.855,"n":11747,"o":7.32,"t":"2025-06-09T04:00:00Z","v":991323,"vw":7.033375},{"c":7.23,"h":7.42,"l":7.05,"n":13714,"o":7.09,"t":"2025-06-10T04:00:00Z","v":939696,"vw":7.288243},{"c":7.19,"h":7.45,"l":7.15,"n":17695,"o":7.32,"t":"2025-06-11T04:00:00Z","v":1207842,"vw":7.249582},{"c":7.2,"h":7.27,"l":7,"n":9528,"o":7.14,"t":"2025-06-12T04:00:00Z","v":778545,"vw":7.170459},{"c":6.95,"h":7.1539,"l":6.775,"n":8826,"o":6.95,"t":"2025-06-13T04:00:00Z","v":672535,"vw":6.948866},{"c":6.85,"h":6.99,"l":6.775,"n":8883,"o":6.99,"t":"2025-06-16T04:00:00Z","v":560944,"vw":6.851807},{"c":6.59,"h":6.82,"l":6.58,"n":9030,"o":6.75,"t":"2025-06-17T04:00:00Z","v":622281,"vw":6.664278},{"c":6.9,"h":6.955,"l":6.5,"n":8944,"o":6.57,"t":"2025-06-18T04:00:00Z","v":876508,"vw":6.845753},{"c":6.57,"h":7.1697,"l":6.42,"n":8603,"o":7,"t":"2025-06-20T04:00:00Z","v":1214951,"vw":6.632004},{"c":6.96,"h":7.01,"l":6.4211,"n":13284,"o":6.47,"t":"2025-06-23T04:00:00Z","v":1286659,"vw":6.771846},{"c":6.83,"h":7.18,"l":6.8,"n":13361,"o":7.05,"t":"2025-06-24T04:00:00Z","v":1163820,"vw":6.919239},{"c":6.85,"h":6.98,"l":6.67,"n":12405,"o":6.84,"t":"2025-06-25T04:00:00Z","v":1042572,"vw":6.815723},{"c":7.03,"h":7.0999,"l":6.78,"n":9619,"o":6.84,"t":"2025-06-26T04:00:00Z","v":774476,"vw":6.932703},{"c":6.67,"h":7.07,"l":6.61,"n":10577,"o":7.07,"t":"2025-06-27T04:00:00Z","v":2955470,"vw":6.687091},{"c":6.5,"h":6.77,"l":6.49,"n":9649,"o":6.7,"t":"2025-06-30T04:00:00Z","v":850818,"vw":6.56906},{"c":6.515,"h":6.69,"l":6.25,"n":17948,"o":6.48,"t":"2025-07-01T04:00:00Z","v":1266064,"vw":6.498835},{"c":6.75,"h":6.87,"l":6.48,"n":11495,"o":6.55,"t":"2025-07-02T04:00:00Z","v":947966,"vw":6.741327},{"c":6.95,"h":7.0054,"l":6.69,"n":6074,"o":6.8,"t":"2025-07-03T04:00:00Z","v":652460,"vw":6.883892},{"c":7.06,"h":7.1,"l":6.825,"n":13747,"o":6.85,"t":"2025-07-07T04:00:00Z","v":1401692,"vw":6.999968},{"c":6.95,"h":7.14,"l":6.83,"n":12985,"o":7.1,"t":"2025-07-08T04:00:00Z","v":1104429,"vw":6.952937},{"c":7.7,"h":7.72,"l":6.95,"n":17281,"o":7,"t":"2025-07-09T04:00:00Z","v":1704319,"vw":7.462898},{"c":7.95,"h":8.13,"l":7.56,"n":24042,"o":7.73,"t":"2025-07-10T04:00:00Z","v":2570038,"vw":7.924321},{"c":7.7,"h":8.0084,"l":7.65,"n":13670,"o":7.86,"t":"2025-07-11T04:00:00Z","v":1389096,"vw":7.811149},{"c":7.84,"h":7.91,"l":7.5,"n":11356,"o":7.67,"t":"2025-07-14T04:00:00Z","v":984407,"vw":7.793932},{"c":7.71,"h":7.95,"l":7.31,"n":15557,"o":7.92,"t":"2025-07-15T04:00:00Z","v":1445870,"vw":7.61367},{"c":7.82,"h":8.24,"l":7.68,"n":17933,"o":8.17,"t":"2025-07-16T04:00:00Z","v":5293153,"vw":7.961719},{"c":8.01,"h":8.065,"l":7.665,"n":12848,"o":7.81,"t":"2025-07-17T04:00:00Z","v":1154057,"vw":7.955523},{"c":8.34,"h":8.73,"l":7.9701,"n":23344,"o":8.09,"t":"2025-07-18T04:00:00Z","v":2461353,"vw":8.367859},{"c":7.87,"h":8.72,"l":7.805,"n":17490,"o":8.18,"t":"2025-07-21T04:00:00Z","v":1986612,"vw":8.152598},{"c":7.93,"h":8.03,"l":7.69,"n":11819,"o":7.86,"t":"2025-07-22T04:00:00Z","v":1142630,"vw":7.916323},{"c":8.56,"h":8.695,"l":7.8687,"n":17403,"o":8,"t":"2025-07-23T04:00:00Z","v":1612842,"vw":8.501259},{"c":8.39,"h":8.58,"l":8.325,"n":14353,"o":8.52,"t":"2025-07-24T04:00:00Z","v":1001880,"vw":8.434496},{"c":8.4,"h":8.46,"l":8.11,"n":16869,"o":8.4,"t":"2025-07-25T04:00:00Z","v":1397485,"vw":8.327233},{"c":8.18,"h":8.88,"l":8.17,"n":16218,"o":8.79,"t":"2025-07-28T04:00:00Z","v":1699338,"vw":8.367205},{"c":8.32,"h":8.35,"l":7.9,"n":17978,"o":8.132,"t":"2025-07-29T04:00:00Z","v":1542208,"vw":8.19496},{"c":8.16,"h":8.5668,"l":7.75,"n":22954,"o":8.08,"t":"2025-07-30T04:00:00Z","v":1931233,"vw":8.216772},{"c":8.1,"h":8.4,"l":7.99,"n":17846,"o":8.03,"t":"2025-07-31T04:00:00Z","v":1563585,"vw":8.141325},{"c":8.63,"h":8.7,"l":7.93,"n":20514,"o":8,"t":"2025-08-01T04:00:00Z","v":1835948,"vw":8.46271},{"c":8.75,"h":9.1295,"l":8.45,"n":22551,"o":9,"t":"2025-08-04T04:00:00Z","v":1803199,"vw":8.75991},{"c":8.84,"h":8.97,"l":8.415,"n":16143,"o":8.88,"t":"2025-08-05T04:00:00Z","v":1300919,"vw":8.73777},{"c":8.55,"h":8.8012,"l":8.37,"n":21288,"o":8.72,"t":"2025-08-06T04:00:00Z","v":1985043,"vw":8.526844},{"c":8.13,"h":8.6,"l":8.11,"n":16662,"o":8.56,"t":"2025-08-07T04:00:00Z","v":1195162,"vw":8.273546},{"c":8.09,"h":8.19,"l":7.85,"n":12502,"o":8.13,"t":"2025-08-08T04:00:00Z","v":1058916,"vw":8.040199},{"c":8.105,"h":8.11,"l":7.8,"n":14209,"o":8.04,"t":"2025-08-11T04:00:00Z","v":2005058,"vw":7.988},{"c":8.45,"h":8.5201,"l":8.17,"n":12640,"o":8.18,"t":"2025-08-12T04:00:00Z","v":978010,"vw":8.407748},{"c":8.76,"h":9.03,"l":8.42,"n":18362,"o":8.5,"t":"2025-08-13T04:00:00Z","v":1583938,"vw":8.799583},{"c":8.91,"h":8.975,"l":8.4,"n":15944,"o":8.52,"t":"2025-08-14T04:00:00Z","v":2215425,"vw":8.729044},{"c":9.76,"h":9.79,"l":8.96,"n":27291,"o":8.98,"t":"2025-08-15T04:00:00Z","v":2889544,"vw":9.477994},{"c":9.74,"h":9.93,"l":9.61,"n":23920,"o":9.81,"t":"2025-08-18T04:00:00Z","v":2136724,"vw":9.728888},{"c":9.51,"h":9.83,"l":9.26,"n":22114,"o":9.77,"t":"2025-08-19T04:00:00Z","v":1691431,"vw":9.501357},{"c":9.45,"h":9.56,"l":9.3,"n":16145,"o":9.5,"t":"2025-08-20T04:00:00Z","v":1182381,"vw":9.452561},{"c":9.76,"h":9.92,"l":9.38,"n":14271,"o":9.41,"t":"2025-08-21T04:00:00Z","v":913263,"vw":9.668057},{"c":10.15,"h":10.575,"l":9.72,"n":22991,"o":9.85,"t":"2025-08-22T04:00:00Z","v":2247267,"vw":10.180722},{"c":9.94,"h":10.16,"l":9.83,"n":15302,"o":10.04,"t":"2025-08-25T04:00:00Z","v":1485554,"vw":9.961356},{"c":9.97,"h":10.17,"l":9.84,"n":12595,"o":9.97,"t":"2025-08-26T04:00:00Z","v":1755772,"vw":9.967254},{"c":10.08,"h":10.415,"l":9.87,"n":18151,"o":9.87,"t":"2025-08-27T04:00:00Z","v":1507570,"vw":10.167039},{"c":9.93,"h":10.445,"l":9.9,"n":16295,"o":10.13,"t":"2025-08-28T04:00:00Z","v":1493395,"vw":10.064552},{"c":9.6,"h":10.06,"l":9.43,"n":15904,"o":9.89,"t":"2025-08-29T04:00:00Z","v":1230799,"vw":9.610413},{"c":9.62,"h":9.869,"l":9.41,"n":14886,"o":9.48,"t":"2025-09-02T04:00:00Z","v":1130672,"vw":9.653404},{"c":8,"h":8,"l":7.115,"n":84172,"o":7.39,"t":"2025-09-03T04:00:00Z","v":11119169,"vw":7.699983},{"c":8.18,"h":8.2,"l":7.485,"n":32127,"o":8,"t":"2025-09-04T04:00:00Z","v":3437582,"vw":7.895239},{"c":8.29,"h":8.615,"l":8.1001,"n":26589,"o":8.23,"t":"2025-09-05T04:00:00Z","v":2781863,"vw":8.322887},{"c":7.58,"h":8.2999,"l":7.5,"n":28404,"o":8.26,"t":"2025-09-08T04:00:00Z","v":2665454,"vw":7.694639},{"c":7.48,"h":7.64,"l":7.37,"n":15711,"o":7.55,"t":"2025-09-09T04:00:00Z","v":1524328,"vw":7.505753},{"c":7.39,"h":7.7609,"l":7.27,"n":19407,"o":7.52,"t":"2025-09-10T04:00:00Z","v":2312289,"vw":7.437101},{"c":7.16,"h":7.3554,"l":6.974,"n":20840,"o":7.32,"t":"2025-09-11T04:00:00Z","v":2334532,"vw":7.136372},{"c":6.97,"h":7.18,"l":6.95,"n":19308,"o":7.15,"t":"2025-09-12T04:00:00Z","v":1852421,"vw":7.027725},{"c":6.97,"h":7.06,"l":6.835,"n":12689,"o":7,"t":"2025-09-15T04:00:00Z","v":1256994,"vw":6.945847},{"c":6.82,"h":7.025,"l":6.79,"n":13924,"o":6.95,"t":"2025-09-16T04:00:00Z","v":1495348,"vw":6.879495},{"c":6.8,"h":7.02,"l":6.755,"n":12911,"o":6.89,"t":"2025-09-17T04:00:00Z","v":1245252,"vw":6.885098},{"c":6.96,"h":7.03,"l":6.8,"n":15688,"o":6.8,"t":"2025-09-18T04:00:00Z","v":2122353,"vw":6.946808},{"c":6.89,"h":7.08,"l":6.77,"n":14018,"o":6.99,"t":"2025-09-19T04:00:00Z","v":2199004,"vw":6.887336},{"c":6.91,"h":6.914,"l":6.69,"n":14274,"o":6.88,"t":"2025-09-22T04:00:00Z","v":1451139,"vw":6.834299},{"c":6.83,"h":6.95,"l":6.695,"n":19077,"o":6.88,"t":"2025-09-23T04:00:00Z","v":1577378,"vw":6.807964},{"c":6.73,"h":6.89,"l":6.65,"n":18558,"o":6.78,"t":"2025-09-24T04:00:00Z","v":1828303,"vw":6.742972},{"c":6.66,"h":6.78,"l":6.57,"n":15150,"o":6.67,"t":"2025-09-25T04:00:00Z","v":1737553,"vw":6.676803},{"c":6.8,"h":6.93,"l":6.58,"n":18096,"o":6.67,"t":"2025-09-26T04:00:00Z","v":2258771,"vw":6.768852},{"c":7.13,"h":7.37,"l":6.75,"n":23190,"o":6.82,"t":"2025-09-29T04:00:00Z","v":2505490,"vw":7.103738},{"c":7.32,"h":7.483,"l":7.0905,"n":28652,"o":7.15,"t":"2025-09-30T04:00:00Z","v":2630666,"vw":7.305987},{"c":7.03,"h":7.47,"l":6.975,"n":17447,"o":7.33,"t":"2025-10-01T04:00:00Z","v":1325231,"vw":7.128915},{"c":7.02,"h":7.1,"l":6.91,"n":17402,"o":7.1,"t":"2025-10-02T04:00:00Z","v":1019054,"vw":7.009372},{"c":7.15,"h":7.235,"l":6.92,"n":21174,"o":7.1,"t":"2025-10-03T04:00:00Z","v":1824867,"vw":7.110586},{"c":7.22,"h":7.23,"l":7.07,"n":22218,"o":7.19,"t":"2025-10-06T04:00:00Z","v":1983047,"vw":7.155797},{"c":7.19,"h":7.42,"l":7.07,"n":11560,"o":7.29,"t":"2025-10-07T04:00:00Z","v":898118,"vw":7.198893},{"c":7.35,"h":7.4,"l":7.11,"n":18612,"o":7.28,"t":"2025-10-08T04:00:00Z","v":4704831,"vw":7.244316},{"c":8.19,"h":8.33,"l":7.325,"n":27595,"o":7.38,"t":"2025-10-09T04:00:00Z","v":4012665,"vw":7.863649},{"c":7.6,"h":8.28,"l":7.41,"n":24971,"o":8.28,"t":"2025-10-10T04:00:00Z","v":3164518,"vw":7.62231},{"c":7.79,"h":7.83,"l":7.41,"n":18654,"o":7.63,"t":"2025-10-13T04:00:00Z","v":1679291,"vw":7.685357},{"c":7.89,"h":7.97,"l":7.48,"n":13667,"o":7.68,"t":"2025-10-14T04:00:00Z","v":1551340,"vw":7.787144},{"c":8.09,"h":8.2938,"l":7.97,"n":17771,"o":8.1399,"t":"2025-10-15T04:00:00Z","v":1597760,"vw":8.120445},{"c":7.87,"h":8.26,"l":7.77,"n":24052,"o":8.16,"t":"2025-10-16T04:00:00Z","v":2914958,"vw":8.027929},{"c":7.81,"h":8.0189,"l":7.61,"n":16130,"o":7.865,"t":"2025-10-17T04:00:00Z","v":1761054,"vw":7.748493},{"c":7.81,"h":8.13,"l":7.68,"n":20207,"o":8.13,"t":"2025-10-20T04:00:00Z","v":2498645,"vw":7.823207},{"c":7.85,"h":7.879,"l":7.55,"n":14661,"o":7.77,"t":"2025-10-21T04:00:00Z","v":1660602,"vw":7.690938},{"c":7.18,"h":7.84,"l":6.93,"n":33969,"o":7.81,"t":"2025-10-22T04:00:00Z","v":4319128,"vw":7.186359},{"c":7.05,"h":7.33,"l":7.02,"n":17990,"o":7.23,"t":"2025-10-23T04:00:00Z","v":2473505,"vw":7.122764},{"c":7.13,"h":7.24,"l":7.08,"n":17558,"o":7.23,"t":"2025-10-24T04:00:00Z","v":2166940,"vw":7.149256},{"c":7.62,"h":7.82,"l":7.16,"n":21564,"o":7.16,"t":"2025-10-27T04:00:00Z","v":2527927,"vw":7.58626},{"c":7.59,"h":7.83,"l":7.575,"n":24549,"o":7.6,"t":"2025-10-28T04:00:00Z","v":2474460,"vw":7.677948},{"c":8.26,"h":9.75,"l":7.34,"n":112626,"o":7.55,"t":"2025-10-29T04:00:00Z","v":17348817,"vw":8.54252},{"c":8.3,"h":8.68,"l":8.22,"n":37824,"o":8.37,"t":"2025-10-30T04:00:00Z","v":4183490,"vw":8.385406},{"c":9.04,"h":9.09,"l":8.175,"n":37748,"o":8.29,"t":"2025-10-31T04:00:00Z","v":5246934,"vw":8.8323},{"c":8.31,"h":9.13,"l":8.2,"n":35086,"o":8.9,"t":"2025-11-03T05:00:00Z","v":4224541,"vw":8.480175},{"c":8.01,"h":8.27,"l":7.945,"n":21177,"o":8.02,"t":"2025-11-04T05:00:00Z","v":2132153,"vw":8.065236},{"c":8.04,"h":8.07,"l":7.7,"n":23272,"o":8,"t":"2025-11-05T05:00:00Z","v":1981713,"vw":7.914285},{"c":7.88,"h":8.14,"l":7.87,"n":19736,"o":8.06,"t":"2025-11-06T05:00:00Z","v":1976201,"vw":8.013954},{"c":7.86,"h":7.97,"l":7.24,"n":30965,"o":7.71,"t":"2025-11-07T05:00:00Z","v":3284473,"vw":7.623003},{"c":7.05,"h":8.08,"l":6.7229,"n":29384,"o":7.8,"t":"2025-11-10T05:00:00Z","v":3996118,"vw":7.076063},{"c":7.26,"h":7.41,"l":6.9001,"n":24127,"o":7,"t":"2025-11-11T05:00:00Z","v":2952108,"vw":7.274215},{"c":6.955,"h":7.3839,"l":6.86,"n":25013,"o":7.22,"t":"2025-11-12T05:00:00Z","v":2613693,"vw":7.01359},{"c":6.67,"h":7.26,"l":6.62,"n":29757,"o":7.08,"t":"2025-11-13T05:00:00Z","v":2965990,"vw":6.774808},{"c":7.08,"h":7.13,"l":6.51,"n":23435,"o":6.54,"t":"2025-11-14T05:00:00Z","v":2323923,"vw":6.897838},{"c":7.15,"h":7.38,"l":7.02,"n":23541,"o":7.09,"t":"2025-11-17T05:00:00Z","v":2053192,"vw":7.190638},{"c":7.11,"h":7.21,"l":6.765,"n":23324,"o":7.14,"t":"2025-11-18T05:00:00Z","v":2276785,"vw":6.971702},{"c":6.88,"h":7.13,"l":6.82,"n":21520,"o":7.09,"t":"2025-11-19T05:00:00Z","v":2157924,"vw":6.95714},{"c":6.755,"h":7.27,"l":6.6,"n":27930,"o":6.97,"t":"2025-11-20T05:00:00Z","v":2907783,"vw":6.833688},{"c":7.05,"h":7.08,"l":6.67,"n":18861,"o":6.73,"t":"2025-11-21T05:00:00Z","v":1854967,"vw":6.969874},{"c":7.46,"h":7.56,"l":7.09,"n":22482,"o":7.1,"t":"2025-11-24T05:00:00Z","v":2932745,"vw":7.401868},{"c":7.43,"h":7.56,"l":7.285,"n":16655,"o":7.46,"t":"2025-11-25T05:00:00Z","v":1485474,"vw":7.401981},{"c":7.67,"h":7.72,"l":7.405,"n":16036,"o":7.45,"t":"2025-11-26T05:00:00Z","v":1809002,"vw":7.638101},{"c":7.76,"h":7.7775,"l":7.61,"n":11317,"o":7.75,"t":"2025-11-28T05:00:00Z","v":1489480,"vw":7.727344},{"c":7.41,"h":7.665,"l":7.345,"n":16460,"o":7.6,"t":"2025-12-01T05:00:00Z","v":1719639,"vw":7.463084},{"c":6.99,"h":7.48,"l":6.955,"n":19147,"o":7.41,"t":"2025-12-02T05:00:00Z","v":2302487,"vw":7.103708},{"c":7.14,"h":7.24,"l":6.93,"n":18834,"o":7,"t":"2025-12-03T05:00:00Z","v":2615817,"vw":7.132102},{"c":7.62,"h":7.68,"l":7.12,"n":19314,"o":7.14,"t":"2025-12-04T05:00:00Z","v":2519848,"vw":7.49994},{"c":7.49,"h":7.705,"l":7.39,"n":20480,"o":7.66,"t":"2025-12-05T05:00:00Z","v":2550599,"vw":7.512819},{"c":18.52,"h":19.6,"l":12.72,"n":1053095,"o":12.825,"t":"2025-12-08T05:00:00Z","v":147251357,"vw":16.898749},{"c":21.31,"h":21.73,"l":17.9,"n":229588,"o":19.9,"t":"2025-12-09T05:00:00Z","v":38009480,"vw":20.221726},{"c":20.23,"h":20.74,"l":18.82,"n":120305,"o":20.37,"t":"2025-12-10T05:00:00Z","v":17661485,"vw":19.791479},{"c":16.75,"h":20,"l":16.66,"n":118421,"o":19.82,"t":"2025-12-11T05:00:00Z","v":15490094,"vw":17.526271},{"c":16.56,"h":17.77,"l":15.86,"n":62175,"o":17.38,"t":"2025-12-12T05:00:00Z","v":8100050,"vw":16.522318},{"c":16.11,"h":17.08,"l":15.975,"n":48266,"o":16.75,"t":"2025-12-15T05:00:00Z","v":6006377,"vw":16.379685},{"c":16.41,"h":17.41,"l":16.1425,"n":43568,"o":16.8,"t":"2025-12-16T05:00:00Z","v":6123406,"vw":16.691424},{"c":16.34,"h":17.14,"l":16.01,"n":38205,"o":16.35,"t":"2025-12-17T05:00:00Z","v":4759524,"vw":16.418677},{"c":15.54,"h":16.64,"l":15.23,"n":33240,"o":16.35,"t":"2025-12-18T05:00:00Z","v":3556742,"vw":15.619826},{"c":15.98,"h":16.66,"l":15.53,"n":28466,"o":15.53,"t":"2025-12-19T05:00:00Z","v":4026851,"vw":16.066318},{"c":17.97,"h":18.1791,"l":15.8,"n":40342,"o":16.04,"t":"2025-12-22T05:00:00Z","v":4311746,"vw":17.242943},{"c":17.48,"h":18.22,"l":17.0701,"n":27806,"o":17.57,"t":"2025-12-23T05:00:00Z","v":2803792,"vw":17.552275},{"c":18.25,"h":18.5,"l":17.49,"n":18345,"o":17.49,"t":"2025-12-24T05:00:00Z","v":1862873,"vw":18.170111},{"c":17.77,"h":18.39,"l":17.67,"n":19764,"o":18.22,"t":"2025-12-26T05:00:00Z","v":1633062,"vw":17.952432},{"c":17.86,"h":18.05,"l":17.42,"n":16724,"o":17.66,"t":"2025-12-29T05:00:00Z","v":2169354,"vw":17.815137},{"c":17.15,"h":17.86,"l":17.02,"n":23010,"o":17.69,"t":"2025-12-30T05:00:00Z","v":1741105,"vw":17.279854},{"c":17,"h":17.31,"l":16.92,"n":16601,"o":17.22,"t":"2025-12-31T05:00:00Z","v":1700519,"vw":17.052638},{"c":15.95,"h":17.03,"l":15.52,"n":28870,"o":17.02,"t":"2026-01-02T05:00:00Z","v":2867589,"vw":16.041589},{"c":15,"h":16,"l":14.46,"n":43209,"o":15.74,"t":"2026-01-05T05:00:00Z","v":4947627,"vw":14.955929},{"c":15.15,"h":19.5,"l":15.12,"n":112127,"o":19.05,"t":"2026-01-06T05:00:00Z","v":15042438,"vw":16.746669},{"c":15.43,"h":16.31,"l":14.83,"n":50448,"o":14.83,"t":"2026-01-07T05:00:00Z","v":5938822,"vw":15.632741},{"c":14.83,"h":15.7815,"l":14.341,"n":30699,"o":15.28,"t":"2026-01-08T05:00:00Z","v":3152085,"vw":14.889974},{"c":13.84,"h":15.08,"l":13.755,"n":34930,"o":15.03,"t":"2026-01-09T05:00:00Z","v":3746966,"vw":14.154734},{"c":13.91,"h":14.22,"l":13.74,"n":35082,"o":13.84,"t":"2026-01-12T05:00:00Z","v":6145742,"vw":13.945518},{"c":14.22,"h":14.46,"l":13.45,"n":40289,"o":13.91,"t":"2026-01-13T05:00:00Z","v":4232746,"vw":14.002207},{"c":14.51,"h":15.97,"l":14.01,"n":50195,"o":14.18,"t":"2026-01-14T05:00:00Z","v":6073735,"vw":14.953351},{"c":14.07,"h":14.7021,"l":13.72,"n":30396,"o":14.31,"t":"2026-01-15T05:00:00Z","v":2841929,"vw":14.037136},{"c":13.65,"h":14.49,"l":13.59,"n":29011,"o":14.07,"t":"2026-01-16T05:00:00Z","v":3701972,"vw":13.904339},{"c":13.82,"h":13.93,"l":13.22,"n":28652,"o":13.37,"t":"2026-01-20T05:00:00Z","v":2980842,"vw":13.589274},{"c":13.94,"h":14.48,"l":13.59,"n":27507,"o":13.61,"t":"2026-01-21T05:00:00Z","v":2438437,"vw":13.97411},{"c":13.82,"h":14.51,"l":13.455,"n":33931,"o":14,"t":"2026-01-22T05:00:00Z","v":3444681,"vw":13.910247},{"c":13.47,"h":13.91,"l":13.29,"n":26608,"o":13.83,"t":"2026-01-23T05:00:00Z","v":2244446,"vw":13.535782},{"c":13.25,"h":13.575,"l":13.12,"n":22269,"o":13.33,"t":"2026-01-26T05:00:00Z","v":1660246,"vw":13.34126},{"c":13.36,"h":13.77,"l":13.19,"n":24259,"o":13.31,"t":"2026-01-27T05:00:00Z","v":3608050,"vw":13.368287},{"c":12.73,"h":13.455,"l":12.55,"n":52609,"o":13.35,"t":"2026-01-28T05:00:00Z","v":13122067,"vw":12.951257},{"c":13.01,"h":13.1389,"l":12.61,"n":23145,"o":12.65,"t":"2026-01-29T05:00:00Z","v":3564962,"vw":12.940868},{"c":12.94,"h":13.21,"l":12.75,"n":23007,"o":12.99,"t":"2026-01-30T05:00:00Z","v":2327919,"vw":12.972933},{"c":13.43,"h":13.6,"l":12.69,"n":33820,"o":12.69,"t":"2026-02-02T05:00:00Z","v":2550381,"vw":13.299751},{"c":13.7,"h":13.91,"l":13.4,"n":27728,"o":13.55,"t":"2026-02-03T05:00:00Z","v":2613899,"vw":13.636819},{"c":13.33,"h":13.98,"l":12.9312,"n":32482,"o":13.84,"t":"2026-02-04T05:00:00Z","v":3209236,"vw":13.259578},{"c":12.75,"h":14.56,"l":12.7,"n":29171,"o":13.37,"t":"2026-02-05T05:00:00Z","v":2933672,"vw":13.335348},{"c":13.45,"h":13.505,"l":12.995,"n":25354,"o":13.13,"t":"2026-02-06T05:00:00Z","v":2730165,"vw":13.330124},{"c":13.67,"h":13.82,"l":13.15,"n":22451,"o":13.45,"t":"2026-02-09T05:00:00Z","v":1720358,"vw":13.562664},{"c":13.59,"h":14.15,"l":13.48,"n":21193,"o":14.02,"t":"2026-02-10T05:00:00Z","v":1553973,"vw":13.661898},{"c":13.27,"h":13.7,"l":13.08,"n":30567,"o":13.59,"t":"2026-02-11T05:00:00Z","v":2543265,"vw":13.288064},{"c":12.8,"h":13.23,"l":12.51,"n":28542,"o":13.19,"t":"2026-02-12T05:00:00Z","v":3315771,"vw":12.807013},{"c":12.68,"h":13.16,"l":12.54,"n":29544,"o":13.16,"t":"2026-02-13T05:00:00Z","v":2235459,"vw":12.785235},{"c":12.59,"h":13.11,"l":12.54,"n":23526,"o":13.03,"t":"2026-02-17T05:00:00Z","v":2059997,"vw":12.724253},{"c":13.09,"h":13.36,"l":12.52,"n":26936,"o":12.52,"t":"2026-02-18T05:00:00Z","v":3376192,"vw":13.131053},{"c":13.16,"h":13.34,"l":12.72,"n":21413,"o":13.11,"t":"2026-02-19T05:00:00Z","v":2374232,"vw":13.128376},{"c":13.49,"h":13.5796,"l":12.88,"n":21592,"o":13.07,"t":"2026-02-20T05:00:00Z","v":1983228,"vw":13.395331},{"c":13.5,"h":14.02,"l":13.252,"n":24414,"o":13.49,"t":"2026-02-23T05:00:00Z","v":2311959,"vw":13.544212},{"c":14.02,"h":14.12,"l":13.3,"n":30973,"o":13.49,"t":"2026-02-24T05:00:00Z","v":3070346,"vw":13.881857},{"c":14.54,"h":14.5693,"l":14,"n":24828,"o":14.06,"t":"2026-02-25T05:00:00Z","v":2171281,"vw":14.381075},{"c":15.36,"h":15.47,"l":14.23,"n":34835,"o":14.58,"t":"2026-02-26T05:00:00Z","v":3724690,"vw":14.949989},{"c":13.93,"h":15.1,"l":13.58,"n":33796,"o":15.09,"t":"2026-02-27T05:00:00Z","v":3738540,"vw":13.922053},{"c":13.85,"h":14.16,"l":13.455,"n":26231,"o":13.65,"t":"2026-03-02T05:00:00Z","v":2036922,"vw":13.842765},{"c":13.44,"h":13.715,"l":13.135,"n":21179,"o":13.4,"t":"2026-03-03T05:00:00Z","v":1713483,"vw":13.453152},{"c":13.71,"h":13.985,"l":13.28,"n":20187,"o":13.57,"t":"2026-03-04T05:00:00Z","v":1320131,"vw":13.699043},{"c":13.2,"h":14.19,"l":13.16,"n":32407,"o":13.49,"t":"2026-03-05T05:00:00Z","v":3120089,"vw":13.458555},{"c":13.12,"h":13.4,"l":12.93,"n":25724,"o":13.22,"t":"2026-03-06T05:00:00Z","v":2472921,"vw":13.159187},{"c":13.29,"h":13.51,"l":12.66,"n":30104,"o":13.1,"t":"2026-03-09T04:00:00Z","v":2792952,"vw":13.139531},{"c":13.75,"h":14.2,"l":13.5,"n":21619,"o":13.54,"t":"2026-03-10T04:00:00Z","v":1829909,"vw":13.855173},{"c":14.08,"h":14.32,"l":13.56,"n":20692,"o":13.79,"t":"2026-03-11T04:00:00Z","v":1787763,"vw":14.002978},{"c":13.35,"h":14.04,"l":13.21,"n":23688,"o":13.79,"t":"2026-03-12T04:00:00Z","v":1814048,"vw":13.384738},{"c":13.02,"h":13.65,"l":12.58,"n":30268,"o":13.42,"t":"2026-03-13T04:00:00Z","v":2830314,"vw":12.959051},{"c":12.41,"h":13.38,"l":12.375,"n":27430,"o":13.12,"t":"2026-03-16T04:00:00Z","v":2608809,"vw":12.656672},{"c":12.46,"h":12.6537,"l":12.255,"n":26032,"o":12.4,"t":"2026-03-17T04:00:00Z","v":2149225,"vw":12.437304},{"c":11.9,"h":12.57,"l":11.79,"n":33494,"o":12.33,"t":"2026-03-18T04:00:00Z","v":2953713,"vw":11.966275},{"c":12.12,"h":12.4,"l":11.52,"n":26643,"o":11.74,"t":"2026-03-19T04:00:00Z","v":2295876,"vw":11.97601},{"c":11.76,"h":12.24,"l":11.65,"n":29146,"o":12.05,"t":"2026-03-20T04:00:00Z","v":5818738,"vw":11.822531},{"c":11.62,"h":12.12,"l":11.42,"n":32348,"o":12.11,"t":"2026-03-23T04:00:00Z","v":3807409,"vw":11.704163},{"c":11.63,"h":11.64,"l":11.13,"n":30654,"o":11.46,"t":"2026-03-24T04:00:00Z","v":2770426,"vw":11.458314},{"c":12.3,"h":12.67,"l":12.01,"n":30388,"o":12.18,"t":"2026-03-25T04:00:00Z","v":3610503,"vw":12.266385},{"c":6.2,"h":6.49,"l":5.02,"n":218213,"o":5.36,"t":"2026-03-26T04:00:00Z","v":50157185,"vw":5.770512},{"c":6.365,"h":6.74,"l":6,"n":65315,"o":6.02,"t":"2026-03-27T04:00:00Z","v":13489992,"vw":6.448362},{"c":6.62,"h":6.7565,"l":6.27,"n":48570,"o":6.48,"t":"2026-03-30T04:00:00Z","v":6288817,"vw":6.515832},{"c":7.25,"h":7.8,"l":7,"n":66002,"o":7.32,"t":"2026-03-31T04:00:00Z","v":12408101,"vw":7.297904},{"c":6.83,"h":7.48,"l":6.785,"n":37981,"o":7.21,"t":"2026-04-01T04:00:00Z","v":5381485,"vw":7.016612},{"c":7.28,"h":7.37,"l":6.61,"n":33430,"o":6.638,"t":"2026-04-02T04:00:00Z","v":4068797,"vw":7.131759},{"c":7.09,"h":7.495,"l":7.04,"n":24491,"o":7.22,"t":"2026-04-06T04:00:00Z","v":2895096,"vw":7.218874},{"c":7.1,"h":7.13,"l":6.83,"n":20967,"o":6.98,"t":"2026-04-07T04:00:00Z","v":2707448,"vw":7.018564},{"c":7.1,"h":7.5,"l":6.99,"n":20507,"o":7.42,"t":"2026-04-08T04:00:00Z","v":2457503,"vw":7.125387},{"c":7.16,"h":7.225,"l":6.97,"n":20631,"o":7.01,"t":"2026-04-09T04:00:00Z","v":2556949,"vw":7.118493},{"c":7.18,"h":7.26,"l":7.07,"n":16601,"o":7.23,"t":"2026-04-10T04:00:00Z","v":1866068,"vw":7.152926},{"c":7.26,"h":7.34,"l":7.07,"n":16940,"o":7.17,"t":"2026-04-13T04:00:00Z","v":2644853,"vw":7.21911},{"c":7.39,"h":7.5,"l":7.16,"n":43673,"o":7.29,"t":"2026-04-14T04:00:00Z","v":6266691,"vw":7.339054},{"c":7.59,"h":7.74,"l":7.3,"n":23281,"o":7.48,"t":"2026-04-15T04:00:00Z","v":3461494,"vw":7.4985},{"c":7.32,"h":7.65,"l":7.23,"n":24459,"o":7.61,"t":"2026-04-16T04:00:00Z","v":3003423,"vw":7.363567},{"c":7.49,"h":7.6553,"l":7.2535,"n":37731,"o":7.45,"t":"2026-04-17T04:00:00Z","v":5957331,"vw":7.489958},{"c":7.58,"h":7.675,"l":7.42,"n":26587,"o":7.46,"t":"2026-04-20T04:00:00Z","v":3796784,"vw":7.572994},{"c":7.34,"h":7.61,"l":7.28,"n":25188,"o":7.54,"t":"2026-04-21T04:00:00Z","v":4337324,"vw":7.411488},{"c":7.38,"h":7.46,"l":7.25,"n":24008,"o":7.45,"t":"2026-04-22T04:00:00Z","v":3551219,"vw":7.359275},{"c":7.31,"h":7.525,"l":7.24,"n":24900,"o":7.4,"t":"2026-04-23T04:00:00Z","v":2563918,"vw":7.327952},{"c":7.18,"h":7.35,"l":7.07,"n":24600,"o":7.345,"t":"2026-04-24T04:00:00Z","v":2800926,"vw":7.174022},{"c":6.94,"h":7.37,"l":6.865,"n":32461,"o":7.18,"t":"2026-04-27T04:00:00Z","v":3826765,"vw":7.025115},{"c":7.52,"h":7.56,"l":7.1,"n":53467,"o":7.22,"t":"2026-04-28T04:00:00Z","v":6969643,"vw":7.361321},{"c":7.05,"h":7.49,"l":6.92,"n":34987,"o":7.4,"t":"2026-04-29T04:00:00Z","v":4904630,"vw":7.080672},{"c":7.06,"h":7.175,"l":6.98,"n":22238,"o":7.05,"t":"2026-04-30T04:00:00Z","v":3384601,"vw":7.076306},{"c":7.32,"h":7.4156,"l":6.935,"n":30077,"o":7.08,"t":"2026-05-01T04:00:00Z","v":5147326,"vw":7.256948},{"c":7.47,"h":7.51,"l":7.24,"n":33091,"o":7.27,"t":"2026-05-04T04:00:00Z","v":5619763,"vw":7.393812},{"c":7.18,"h":7.615,"l":7.025,"n":25627,"o":7.53,"t":"2026-05-05T04:00:00Z","v":3222068,"vw":7.190364},{"c":7.29,"h":7.3299,"l":7.035,"n":29249,"o":7.24,"t":"2026-05-06T04:00:00Z","v":4064571,"vw":7.21146},{"c":7.24,"h":7.42,"l":7.09,"n":24795,"o":7.35,"t":"2026-05-07T04:00:00Z","v":4242067,"vw":7.233959},{"c":7.18,"h":7.29,"l":7.1,"n":17091,"o":7.19,"t":"2026-05-08T04:00:00Z","v":2551073,"vw":7.176102},{"c":7.07,"h":7.355,"l":7.03,"n":20163,"o":7.16,"t":"2026-05-11T04:00:00Z","v":3009416,"vw":7.18331},{"c":6.79,"h":7.15,"l":6.775,"n":30672,"o":7.1,"t":"2026-05-12T04:00:00Z","v":4998701,"vw":6.889144},{"c":6.99,"h":7.13,"l":6.75,"n":33892,"o":6.78,"t":"2026-05-13T04:00:00Z","v":7305755,"vw":6.927947},{"c":6.9,"h":7.145,"l":6.79,"n":20504,"o":7.02,"t":"2026-05-14T04:00:00Z","v":3169594,"vw":6.931226},{"c":6.77,"h":6.9,"l":6.67,"n":23333,"o":6.79,"t":"2026-05-15T04:00:00Z","v":4227077,"vw":6.755558},{"c":6.4,"h":6.81,"l":6.16,"n":34705,"o":6.77,"t":"2026-05-18T04:00:00Z","v":6559289,"vw":6.395852},{"c":6.14,"h":6.67,"l":6.08,"n":42800,"o":6.22,"t":"2026-05-19T04:00:00Z","v":8085132,"vw":6.327541},{"c":6.19,"h":6.405,"l":6.09,"n":31364,"o":6.25,"t":"2026-05-20T04:00:00Z","v":4644003,"vw":6.231306},{"c":6.42,"h":6.45,"l":6.02,"n":28319,"o":6.15,"t":"2026-05-21T04:00:00Z","v":3669752,"vw":6.279564},{"c":6.38,"h":6.4999,"l":6.29,"n":18285,"o":6.4,"t":"2026-05-22T04:00:00Z","v":2386479,"vw":6.377279},{"c":6.38,"h":6.44,"l":6.225,"n":19999,"o":6.38,"t":"2026-05-26T04:00:00Z","v":2457637,"vw":6.363473},{"c":6.34,"h":6.555,"l":6.3,"n":18148,"o":6.35,"t":"2026-05-27T04:00:00Z","v":2567486,"vw":6.406631},{"c":6.47,"h":6.505,"l":6.275,"n":26381,"o":6.33,"t":"2026-05-28T04:00:00Z","v":3077871,"vw":6.454057},{"c":6.58,"h":6.6454,"l":6.43,"n":23169,"o":6.47,"t":"2026-05-29T04:00:00Z","v":3549457,"vw":6.575298},{"c":6.26,"h":6.54,"l":6.15,"n":26001,"o":6.535,"t":"2026-06-01T04:00:00Z","v":3755410,"vw":6.260976},{"c":5.69,"h":6.21,"l":5.65,"n":29877,"o":6.17,"t":"2026-06-02T04:00:00Z","v":4440063,"vw":5.75209},{"c":5.76,"h":5.8099,"l":5.645,"n":25711,"o":5.69,"t":"2026-06-03T04:00:00Z","v":2930037,"vw":5.732406},{"c":6.09,"h":6.24,"l":5.76,"n":24568,"o":5.838,"t":"2026-06-04T04:00:00Z","v":3421041,"vw":6.091131},{"c":5.73,"h":6.115,"l":5.61,"n":22705,"o":6.08,"t":"2026-06-05T04:00:00Z","v":3979318,"vw":5.748687},{"c":5.7,"h":5.885,"l":5.62,"n":24482,"o":5.78,"t":"2026-06-08T04:00:00Z","v":3340861,"vw":5.741118},{"c":5.78,"h":5.995,"l":5.68,"n":23646,"o":5.75,"t":"2026-06-09T04:00:00Z","v":3801385,"vw":5.780368},{"c":5.66,"h":5.9,"l":5.615,"n":26236,"o":5.71,"t":"2026-06-10T04:00:00Z","v":2907297,"vw":5.698299},{"c":5.81,"h":5.845,"l":5.4,"n":27356,"o":5.675,"t":"2026-06-11T04:00:00Z","v":3154655,"vw":5.745458},{"c":5.87,"h":5.97,"l":5.77,"n":20483,"o":5.79,"t":"2026-06-12T04:00:00Z","v":2245065,"vw":5.883761},{"c":6,"h":6,"l":5.85,"n":29228,"o":5.88,"t":"2026-06-15T04:00:00Z","v":2357620,"vw":5.936476},{"c":5.74,"h":6.04,"l":5.715,"n":23657,"o":5.98,"t":"2026-06-16T04:00:00Z","v":2326012,"vw":5.802335},{"c":5.95,"h":6.065,"l":5.76,"n":33030,"o":5.76,"t":"2026-06-17T04:00:00Z","v":5190047,"vw":5.933721},{"c":6.16,"h":6.265,"l":6,"n":22251,"o":6.08,"t":"2026-06-18T04:00:00Z","v":5099169,"vw":6.133995},{"c":6.17,"h":6.3,"l":6.09,"n":17840,"o":6.13,"t":"2026-06-22T04:00:00Z","v":2451579,"vw":6.220681},{"c":6.04,"h":6.309,"l":6.02,"n":20309,"o":6.18,"t":"2026-06-23T04:00:00Z","v":2366108,"vw":6.12397},{"c":5.95,"h":6.18,"l":5.93,"n":26883,"o":6.06,"t":"2026-06-24T04:00:00Z","v":3943468,"vw":6.042113},{"c":5.75,"h":6.12,"l":5.74,"n":24934,"o":5.92,"t":"2026-06-25T04:00:00Z","v":3224425,"vw":5.860701},{"c":5.83,"h":6.095,"l":5.72,"n":21304,"o":5.72,"t":"2026-06-26T04:00:00Z","v":6686734,"vw":5.839647},{"c":5.68,"h":5.93,"l":5.555,"n":19915,"o":5.91,"t":"2026-06-29T04:00:00Z","v":2737492,"vw":5.674427},{"c":5.81,"h":5.9,"l":5.66,"n":25627,"o":5.69,"t":"2026-06-30T04:00:00Z","v":3168949,"vw":5.819291},{"c":5.84,"h":5.99,"l":5.785,"n":25077,"o":5.81,"t":"2026-07-01T04:00:00Z","v":3150389,"vw":5.882256},{"c":6.26,"h":6.32,"l":5.86,"n":32334,"o":5.86,"t":"2026-07-02T04:00:00Z","v":4361480,"vw":6.145701},{"c":6.32,"h":6.48,"l":6.2,"n":28168,"o":6.26,"t":"2026-07-06T04:00:00Z","v":3000330,"vw":6.352062},{"c":6.38,"h":6.47,"l":6.095,"n":22844,"o":6.41,"t":"2026-07-07T04:00:00Z","v":2738365,"vw":6.328408},{"c":6.24,"h":6.4,"l":6.2,"n":23091,"o":6.31,"t":"2026-07-08T04:00:00Z","v":2771969,"vw":6.260313},{"c":6.31,"h":6.33,"l":6.1,"n":18447,"o":6.21,"t":"2026-07-09T04:00:00Z","v":1663023,"vw":6.242997},{"c":6.25,"h":6.36,"l":5.755,"n":25934,"o":6.36,"t":"2026-07-10T04:00:00Z","v":3550132,"vw":6.078366},{"c":5.95,"h":6.2583,"l":5.9,"n":20117,"o":6.2,"t":"2026-07-13T04:00:00Z","v":2412807,"vw":6.039487},{"c":6.13,"h":6.145,"l":5.9,"n":17358,"o":6,"t":"2026-07-14T04:00:00Z","v":2066257,"vw":6.08083},{"c":5.91,"h":6.13,"l":5.9,"n":16732,"o":6.12,"t":"2026-07-15T04:00:00Z","v":1418208,"vw":5.953523},{"c":5.67,"h":5.935,"l":5.61,"n":22080,"o":5.905,"t":"2026-07-16T04:00:00Z","v":2461842,"vw":5.701706},{"c":5.82,"h":5.85,"l":5.51,"n":22601,"o":5.57,"t":"2026-07-17T04:00:00Z","v":2120334,"vw":5.73755},{"c":5.73,"h":5.96,"l":5.72,"n":13911,"o":5.83,"t":"2026-07-20T04:00:00Z","v":1333688,"vw":5.779146},{"c":5.79,"h":5.8599,"l":5.7,"n":13764,"o":5.7,"t":"2026-07-21T04:00:00Z","v":1451570,"vw":5.797134},{"c":5.74,"h":5.84,"l":5.669,"n":16811,"o":5.79,"t":"2026-07-22T04:00:00Z","v":2134446,"vw":5.745269},{"c":5.78,"h":5.805,"l":5.63,"n":16758,"o":5.63,"t":"2026-07-23T04:00:00Z","v":2223161,"vw":5.758319},{"c":5.81,"h":5.8924,"l":5.74,"n":19379,"o":5.8,"t":"2026-07-24T04:00:00Z","v":2067512,"vw":5.813414},{"c":5.92,"h":6.12,"l":5.8828,"n":21580,"o":5.92,"t":"2026-07-27T04:00:00Z","v":1927609,"vw":5.958301},{"c":5.89,"h":5.975,"l":5.7814,"n":23415,"o":5.92,"t":"2026-07-28T04:00:00Z","v":2807718,"vw":5.877808},{"c":5.81,"h":5.9326,"l":5.66,"n":21062,"o":5.84,"t":"2026-07-29T04:00:00Z","v":2296848,"vw":5.785518},{"c":5.76,"h":5.77,"l":5.47,"n":24773,"o":5.62,"t":"2026-07-30T04:00:00Z","v":3034472,"vw":5.634265},{"c":5.51,"h":5.75,"l":5.37,"n":24068,"o":5.65,"t":"2026-07-31T04:00:00Z","v":2864388,"vw":5.527165},{"c":5.74,"h":5.77,"l":5.36,"n":30411,"o":5.55,"t":"2026-08-03T04:00:00Z","v":3416469,"vw":5.610305},{"c":6,"h":6.015,"l":5.67,"n":22769,"o":5.75,"t":"2026-08-04T04:00:00Z","v":2262353,"vw":5.914336},{"c":5.93,"h":6.05,"l":5.845,"n":17818,"o":6.04,"t":"2026-08-05T04:00:00Z","v":1835430,"vw":5.927832},{"c":6.02,"h":6.15,"l":5.93,"n":18675,"o":5.93,"t":"2026-08-06T04:00:00Z","v":1663221,"vw":6.03796},{"c":6.1,"h":6.157,"l":5.92,"n":28887,"o":6.15,"t":"2026-08-07T04:00:00Z","v":4556406,"vw":6.024492},{"c":6.07,"h":6.41,"l":6.01,"n":21311,"o":6.41,"t":"2026-08-10T04:00:00Z","v":2563100,"vw":6.064322},{"c":5.045,"h":6.115,"l":5.01,"n":45726,"o":6.01,"t":"2026-08-11T04:00:00Z","v":6917006,"vw":5.321066},{"c":5.24,"h":5.43,"l":5.09,"n":38380,"o":5.3,"t":"2026-08-12T04:00:00Z","v":5182319,"vw":5.289861},{"c":5.2,"h":5.46,"l":5.17,"n":38312,"o":5.25,"t":"2026-08-13T04:00:00Z","v":6014089,"vw":5.304135},{"c":5.41,"h":5.42,"l":5.14,"n":28997,"o":5.16,"t":"2026-08-14T04:00:00Z","v":2871281,"vw":5.320233},{"c":5.09,"h":5.44,"l":5.08,"n":22826,"o":5.35,"t":"2026-08-17T04:00:00Z","v":3243680,"vw":5.17405},{"c":5.29,"h":5.305,"l":5.07,"n":23692,"o":5.09,"t":"2026-08-18T04:00:00Z","v":3494423,"vw":5.243243},{"c":5.415,"h":5.53,"l":5.35,"n":23308,"o":5.39,"t":"2026-08-19T04:00:00Z","v":2832855,"vw":5.438338},{"c":5.25,"h":5.47,"l":5.18,"n":19966,"o":5.41,"t":"2026-08-20T04:00:00Z","v":2655851,"vw":5.268018},{"c":5.29,"h":5.48,"l":5.265,"n":18256,"o":5.3,"t":"2026-08-21T04:00:00Z","v":2718628,"vw":5.331292},{"c":5.12,"h":5.32,"l":5.115,"n":30320,"o":5.27,"t":"2026-08-24T04:00:00Z","v":4555286,"vw":5.176973},{"c":5.25,"h":5.345,"l":5.12,"n":17159,"o":5.12,"t":"2026-08-25T04:00:00Z","v":2413265,"vw":5.274904},{"c":5.23,"h":5.3,"l":5.18,"n":19059,"o":5.26,"t":"2026-08-26T04:00:00Z","v":2196941,"vw":5.237329},{"c":5.16,"h":5.28,"l":5.04,"n":19337,"o":5.23,"t":"2026-08-27T04:00:00Z","v":2948194,"vw":5.161539},{"c":5.04,"h":5.22,"l":5.03,"n":15891,"o":5.16,"t":"2026-08-28T04:00:00Z","v":2250406,"vw":5.076877},{"c":4.9,"h":5.07,"l":4.84,"n":23330,"o":5.06,"t":"2026-08-31T04:00:00Z","v":3811811,"vw":4.898705},{"c":4.97,"h":4.98,"l":4.8,"n":18067,"o":4.85,"t":"2026-09-01T04:00:00Z","v":2999478,"vw":4.933483},{"c":4.88,"h":5.0886,"l":4.66,"n":30120,"o":4.95,"t":"2026-09-02T04:00:00Z","v":5470422,"vw":4.812098},{"c":4.7,"h":4.965,"l":4.645,"n":32226,"o":4.8,"t":"2026-09-03T04:00:00Z","v":6153978,"vw":4.705766},{"c":4.86,"h":4.885,"l":4.65,"n":20285,"o":4.71,"t":"2026-09-04T04:00:00Z","v":3027502,"vw":4.822392},{"c":4.91,"h":4.965,"l":4.75,"n":25367,"o":4.86,"t":"2026-09-08T04:00:00Z","v":3554320,"vw":4.869698},{"c":4.81,"h":4.9297,"l":4.76,"n":18851,"o":4.86,"t":"2026-09-09T04:00:00Z","v":3248684,"vw":4.808516},{"c":4.67,"h":4.76,"l":4.63,"n":19289,"o":4.76,"t":"2026-09-10T04:00:00Z","v":2764295,"vw":4.68679},{"c":4.59,"h":4.72,"l":4.56,"n":16135,"o":4.67,"t":"2026-09-11T04:00:00Z","v":2207279,"vw":4.597331},{"c":4.58,"h":4.63,"l":4.49,"n":17282,"o":4.6,"t":"2026-09-14T04:00:00Z","v":2865803,"vw":4.555827},{"c":4.46,"h":4.58,"l":4.4,"n":18544,"o":4.58,"t":"2026-09-15T04:00:00Z","v":2466832,"vw":4.471614},{"c":4.505,"h":4.6,"l":4.42,"n":20322,"o":4.55,"t":"2026-09-16T04:00:00Z","v":2990309,"vw":4.494909},{"c":4.44,"h":4.645,"l":4.42,"n":13485,"o":4.59,"t":"2026-09-17T04:00:00Z","v":2170976,"vw":4.504428},{"c":4.35,"h":4.475,"l":4.31,"n":15903,"o":4.42,"t":"2026-09-18T04:00:00Z","v":4406024,"vw":4.351262},{"c":4.255,"h":4.45,"l":4.2,"n":14795,"o":4.44,"t":"2026-09-21T04:00:00Z","v":2372735,"vw":4.275966},{"c":4.35,"h":4.43,"l":4.22,"n":13782,"o":4.3,"t":"2026-09-22T04:00:00Z","v":2577225,"vw":4.337793},{"c":3.95,"h":4.35,"l":3.9201,"n":20196,"o":4.27,"t":"2026-09-23T04:00:00Z","v":3974947,"vw":4.014817},{"c":3.96,"h":4.0053,"l":3.82,"n":16606,"o":3.96,"t":"2026-09-24T04:00:00Z","v":3154387,"vw":3.905542},{"c":3.78,"h":4,"l":3.745,"n":18779,"o":4,"t":"2026-09-25T04:00:00Z","v":4047015,"vw":3.79901},{"c":3.67,"h":3.78,"l":3.6,"n":15136,"o":3.77,"t":"2026-09-28T04:00:00Z","v":3544316,"vw":3.664452},{"c":3.64,"h":3.779,"l":3.555,"n":13894,"o":3.67,"t":"2026-09-29T04:00:00Z","v":2765592,"vw":3.625841},{"c":3.7,"h":3.84,"l":3.62,"n":22425,"o":3.79,"t":"2026-09-30T04:00:00Z","v":4209311,"vw":3.695737},{"c":3.88,"h":4.07,"l":3.775,"n":27852,"o":3.95,"t":"2026-10-01T04:00:00Z","v":5418888,"vw":3.91907},{"c":3.78,"h":3.96,"l":3.77,"n":20952,"o":3.89,"t":"2026-10-02T04:00:00Z","v":3745050,"vw":3.820218},{"c":3.75,"h":3.88,"l":3.705,"n":19377,"o":3.81,"t":"2026-10-05T04:00:00Z","v":3514929,"vw":3.775529},{"c":3.52,"h":3.815,"l":3.4815,"n":20740,"o":3.78,"t":"2026-10-06T04:00:00Z","v":3450746,"vw":3.583926},{"c":3.54,"h":3.6,"l":3.43,"n":16885,"o":3.48,"t":"2026-10-07T04:00:00Z","v":3052650,"vw":3.527982},{"c":3.47,"h":3.51,"l":3.365,"n":14315,"o":3.48,"t":"2026-10-08T04:00:00Z","v":2664952,"vw":3.435603},{"c":3.46,"h":3.525,"l":3.43,"n":11943,"o":3.49,"t":"2026-10-09T04:00:00Z","v":1656046,"vw":3.477467},{"c":3.28,"h":3.46,"l":3.27,"n":12881,"o":3.46,"t":"2026-10-12T04:00:00Z","v":2257991,"vw":3.325381},{"c":3.14,"h":3.27,"l":3.07,"n":19511,"o":3.27,"t":"2026-10-13T04:00:00Z","v":4183640,"vw":3.146863},{"c":3.09,"h":3.13,"l":3.0399,"n":13633,"o":3.09,"t":"2026-10-14T04:00:00Z","v":2825036,"vw":3.093321},{"c":3.19,"h":3.23,"l":3.08,"n":17506,"o":3.13,"t":"2026-10-15T04:00:00Z","v":3350992,"vw":3.15822},{"c":3.13,"h":3.28,"l":3.08,"n":14231,"o":3.24,"t":"2026-10-16T04:00:00Z","v":3282073,"vw":3.156184},{"c":3.17,"h":3.19,"l":3.08,"n":12816,"o":3.15,"t":"2026-10-19T04:00:00Z","v":1867841,"vw":3.156964},{"c":3.42,"h":3.49,"l":3.18,"n":21901,"o":3.18,"t":"2026-10-20T04:00:00Z","v":3616000,"vw":3.418081},{"c":3.37,"h":3.48,"l":3.35,"n":14400,"o":3.42,"t":"2026-10-21T04:00:00Z","v":2172971,"vw":3.393682},{"c":3.35,"h":3.43,"l":3.34,"n":12981,"o":3.36,"t":"2026-10-22T04:00:00Z","v":1847442,"vw":3.368905},{"c":3.185,"h":3.34,"l":3.16,"n":6934,"o":3.33,"t":"2026-10-23T04:00:00Z","v":1358092,"vw":3.19757}],"volatilityBars":[{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-22T10:15:00Z","v":200,"vw":4.3},{"c":4.27,"h":4.29,"l":4.22,"n":94,"o":4.22,"t":"2026-09-22T11:00:00Z","v":9356,"vw":4.256359},{"c":4.2221,"h":4.2221,"l":4.2221,"n":1,"o":4.2221,"t":"2026-09-22T11:30:00Z","v":400,"vw":4.2221},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-22T12:00:00Z","v":222,"vw":4.26},{"c":4.2993,"h":4.2993,"l":4.2993,"n":1,"o":4.2993,"t":"2026-09-22T12:30:00Z","v":1000,"vw":4.2993},{"c":4.3,"h":4.3,"l":4.29,"n":12,"o":4.29,"t":"2026-09-22T13:15:00Z","v":1767,"vw":4.293102},{"c":4.2614,"h":4.3,"l":4.22,"n":422,"o":4.3,"t":"2026-09-22T13:30:00Z","v":150079,"vw":4.26342},{"c":4.275,"h":4.33,"l":4.265,"n":686,"o":4.265,"t":"2026-09-22T13:45:00Z","v":337559,"vw":4.296331},{"c":4.3091,"h":4.3091,"l":4.27,"n":377,"o":4.27,"t":"2026-09-22T14:00:00Z","v":54479,"vw":4.291917},{"c":4.24,"h":4.302,"l":4.23,"n":483,"o":4.302,"t":"2026-09-22T14:15:00Z","v":59130,"vw":4.260499},{"c":4.255,"h":4.26,"l":4.235,"n":630,"o":4.24,"t":"2026-09-22T14:30:00Z","v":104181,"vw":4.252727},{"c":4.27,"h":4.285,"l":4.24,"n":414,"o":4.2599,"t":"2026-09-22T14:45:00Z","v":58918,"vw":4.253484},{"c":4.345,"h":4.35,"l":4.275,"n":457,"o":4.275,"t":"2026-09-22T15:00:00Z","v":81379,"vw":4.308963},{"c":4.3998,"h":4.41,"l":4.35,"n":454,"o":4.35,"t":"2026-09-22T15:15:00Z","v":127117,"vw":4.373259},{"c":4.365,"h":4.395,"l":4.36,"n":361,"o":4.395,"t":"2026-09-22T15:30:00Z","v":66728,"vw":4.371352},{"c":4.36,"h":4.37,"l":4.355,"n":476,"o":4.36,"t":"2026-09-22T15:45:00Z","v":69804,"vw":4.360939},{"c":4.365,"h":4.3699,"l":4.355,"n":193,"o":4.355,"t":"2026-09-22T16:00:00Z","v":34633,"vw":4.363929},{"c":4.36,"h":4.37,"l":4.3514,"n":274,"o":4.365,"t":"2026-09-22T16:15:00Z","v":34263,"vw":4.365791},{"c":4.385,"h":4.385,"l":4.35,"n":327,"o":4.358,"t":"2026-09-22T16:30:00Z","v":36126,"vw":4.365456},{"c":4.415,"h":4.415,"l":4.38,"n":399,"o":4.385,"t":"2026-09-22T16:45:00Z","v":74783,"vw":4.396671},{"c":4.425,"h":4.43,"l":4.405,"n":241,"o":4.41,"t":"2026-09-22T17:00:00Z","v":19650,"vw":4.415752},{"c":4.395,"h":4.425,"l":4.385,"n":388,"o":4.4201,"t":"2026-09-22T17:15:00Z","v":53002,"vw":4.402568},{"c":4.395,"h":4.4,"l":4.39,"n":289,"o":4.395,"t":"2026-09-22T17:30:00Z","v":40329,"vw":4.394187},{"c":4.3586,"h":4.395,"l":4.33,"n":1319,"o":4.39,"t":"2026-09-22T17:45:00Z","v":204809,"vw":4.361683},{"c":4.345,"h":4.355,"l":4.33,"n":299,"o":4.355,"t":"2026-09-22T18:00:00Z","v":32011,"vw":4.342819},{"c":4.365,"h":4.3791,"l":4.345,"n":296,"o":4.35,"t":"2026-09-22T18:15:00Z","v":33562,"vw":4.365677},{"c":4.34,"h":4.3695,"l":4.335,"n":339,"o":4.365,"t":"2026-09-22T18:30:00Z","v":51924,"vw":4.354607},{"c":4.375,"h":4.38,"l":4.33,"n":301,"o":4.34,"t":"2026-09-22T18:45:00Z","v":42691,"vw":4.354907},{"c":4.385,"h":4.3892,"l":4.37,"n":451,"o":4.375,"t":"2026-09-22T19:00:00Z","v":36406,"vw":4.378358},{"c":4.375,"h":4.39,"l":4.37,"n":520,"o":4.385,"t":"2026-09-22T19:15:00Z","v":77401,"vw":4.378187},{"c":4.375,"h":4.385,"l":4.365,"n":487,"o":4.375,"t":"2026-09-22T19:30:00Z","v":60173,"vw":4.374642},{"c":4.345,"h":4.395,"l":4.34,"n":2410,"o":4.38,"t":"2026-09-22T19:45:00Z","v":328854,"vw":4.370657},{"c":4.35,"h":4.36,"l":4.35,"n":14,"o":4.35,"t":"2026-09-22T20:00:00Z","v":274845,"vw":4.350051},{"c":4.3501,"h":4.3501,"l":4.3501,"n":1,"o":4.3501,"t":"2026-09-22T20:30:00Z","v":100,"vw":4.3501},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-09-22T20:45:00Z","v":236,"vw":4.37},{"c":4.4004,"h":4.4004,"l":4.4004,"n":1,"o":4.4004,"t":"2026-09-22T22:30:00Z","v":227,"vw":4.4004},{"c":4.32,"h":4.32,"l":4.31,"n":2,"o":4.31,"t":"2026-09-23T08:00:00Z","v":5406,"vw":4.31815},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-23T08:15:00Z","v":100,"vw":4.33},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-23T10:45:00Z","v":300,"vw":4.39},{"c":4.5,"h":4.5,"l":4.4799,"n":4,"o":4.5,"t":"2026-09-23T11:00:00Z","v":10108,"vw":4.499801},{"c":4.38,"h":4.4099,"l":4.38,"n":2,"o":4.4099,"t":"2026-09-23T11:30:00Z","v":10200,"vw":4.409314},{"c":4.37,"h":4.4,"l":4.37,"n":15,"o":4.4,"t":"2026-09-23T11:45:00Z","v":22850,"vw":4.372482},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-23T12:00:00Z","v":149,"vw":4.35},{"c":4.3505,"h":4.41,"l":4.3505,"n":4,"o":4.41,"t":"2026-09-23T12:15:00Z","v":1405,"vw":4.4015},{"c":4.35,"h":4.375,"l":4.35,"n":6,"o":4.375,"t":"2026-09-23T12:30:00Z","v":1805,"vw":4.358088},{"c":4.2513,"h":4.33,"l":4.2513,"n":30,"o":4.33,"t":"2026-09-23T13:15:00Z","v":3076,"vw":4.285455},{"c":4.1299,"h":4.35,"l":4.1,"n":788,"o":4.27,"t":"2026-09-23T13:30:00Z","v":204129,"vw":4.205775},{"c":4.11,"h":4.165,"l":4.1,"n":756,"o":4.125,"t":"2026-09-23T13:45:00Z","v":171831,"vw":4.134771},{"c":4.075,"h":4.11,"l":4.05,"n":1038,"o":4.11,"t":"2026-09-23T14:00:00Z","v":249007,"vw":4.086243},{"c":4.065,"h":4.0799,"l":4.055,"n":902,"o":4.075,"t":"2026-09-23T14:15:00Z","v":167086,"vw":4.064494},{"c":4.045,"h":4.075,"l":4.04,"n":797,"o":4.065,"t":"2026-09-23T14:30:00Z","v":117075,"vw":4.062264},{"c":4.05,"h":4.055,"l":4.01,"n":1034,"o":4.0497,"t":"2026-09-23T14:45:00Z","v":259356,"vw":4.030472},{"c":4.005,"h":4.055,"l":3.995,"n":812,"o":4.055,"t":"2026-09-23T15:00:00Z","v":178342,"vw":4.015579},{"c":4.015,"h":4.03,"l":4,"n":876,"o":4.01,"t":"2026-09-23T15:15:00Z","v":209132,"vw":4.012782},{"c":3.994,"h":4.02,"l":3.98,"n":791,"o":4.015,"t":"2026-09-23T15:30:00Z","v":141511,"vw":3.993339},{"c":4.01,"h":4.01,"l":3.975,"n":658,"o":4,"t":"2026-09-23T15:45:00Z","v":179621,"vw":3.993793},{"c":4.015,"h":4.02,"l":4.004,"n":541,"o":4.01,"t":"2026-09-23T16:00:00Z","v":59145,"vw":4.009743},{"c":3.955,"h":4.015,"l":3.95,"n":1225,"o":4.015,"t":"2026-09-23T16:15:00Z","v":257171,"vw":3.972159},{"c":3.985,"h":4,"l":3.94,"n":959,"o":3.955,"t":"2026-09-23T16:30:00Z","v":235695,"vw":3.972011},{"c":3.965,"h":3.985,"l":3.96,"n":506,"o":3.985,"t":"2026-09-23T16:45:00Z","v":57894,"vw":3.974308},{"c":3.95,"h":3.9698,"l":3.94,"n":471,"o":3.9698,"t":"2026-09-23T17:00:00Z","v":40687,"vw":3.949276},{"c":3.955,"h":3.96,"l":3.945,"n":452,"o":3.945,"t":"2026-09-23T17:15:00Z","v":43809,"vw":3.951994},{"c":3.955,"h":3.96,"l":3.94,"n":534,"o":3.955,"t":"2026-09-23T17:30:00Z","v":45430,"vw":3.948945},{"c":3.955,"h":3.965,"l":3.945,"n":487,"o":3.955,"t":"2026-09-23T17:45:00Z","v":55355,"vw":3.955648},{"c":3.935,"h":3.955,"l":3.9201,"n":582,"o":3.955,"t":"2026-09-23T18:00:00Z","v":91420,"vw":3.934387},{"c":3.975,"h":3.99,"l":3.935,"n":712,"o":3.94,"t":"2026-09-23T18:15:00Z","v":121466,"vw":3.962658},{"c":3.97,"h":3.98,"l":3.96,"n":498,"o":3.975,"t":"2026-09-23T18:30:00Z","v":65237,"vw":3.970918},{"c":3.995,"h":3.995,"l":3.97,"n":571,"o":3.97,"t":"2026-09-23T18:45:00Z","v":68820,"vw":3.984728},{"c":3.995,"h":4,"l":3.98,"n":433,"o":3.99,"t":"2026-09-23T19:00:00Z","v":62603,"vw":3.989756},{"c":4.015,"h":4.03,"l":3.99,"n":606,"o":3.995,"t":"2026-09-23T19:15:00Z","v":88510,"vw":4.01264},{"c":3.975,"h":4.02,"l":3.97,"n":669,"o":4.015,"t":"2026-09-23T19:30:00Z","v":77755,"vw":4.002452},{"c":3.95,"h":3.985,"l":3.95,"n":2244,"o":3.97,"t":"2026-09-23T19:45:00Z","v":357444,"vw":3.97015},{"c":3.95,"h":3.95,"l":3.95,"n":16,"o":3.95,"t":"2026-09-23T20:00:00Z","v":305804,"vw":3.95},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-23T20:45:00Z","v":200,"vw":4},{"c":3.9999,"h":4,"l":3.9999,"n":3,"o":4,"t":"2026-09-23T21:15:00Z","v":2225,"vw":3.999993},{"c":3.9898,"h":3.99,"l":3.9898,"n":3,"o":3.99,"t":"2026-09-23T22:30:00Z","v":450,"vw":3.989933},{"c":3.9899,"h":3.9899,"l":3.9803,"n":2,"o":3.9803,"t":"2026-09-23T22:45:00Z","v":713,"vw":3.988554},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-09-23T23:15:00Z","v":225,"vw":3.98},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-23T23:45:00Z","v":240,"vw":4},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-24T09:00:00Z","v":5000,"vw":3.97},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-24T11:00:00Z","v":700,"vw":4.03},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-24T11:15:00Z","v":982,"vw":3.98},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-09-24T12:15:00Z","v":293,"vw":3.96},{"c":3.9303,"h":3.9795,"l":3.9303,"n":6,"o":3.9795,"t":"2026-09-24T12:30:00Z","v":550,"vw":3.949483},{"c":3.98,"h":3.98,"l":3.9424,"n":14,"o":3.9424,"t":"2026-09-24T13:15:00Z","v":10600,"vw":3.960952},{"c":3.93,"h":4.0053,"l":3.91,"n":397,"o":3.96,"t":"2026-09-24T13:30:00Z","v":127927,"vw":3.942469},{"c":3.88,"h":3.945,"l":3.88,"n":699,"o":3.935,"t":"2026-09-24T13:45:00Z","v":159383,"vw":3.924924},{"c":3.88,"h":3.8897,"l":3.86,"n":519,"o":3.88,"t":"2026-09-24T14:00:00Z","v":92016,"vw":3.874811},{"c":3.87,"h":3.88,"l":3.86,"n":422,"o":3.88,"t":"2026-09-24T14:15:00Z","v":85276,"vw":3.867873},{"c":3.875,"h":3.885,"l":3.86,"n":450,"o":3.875,"t":"2026-09-24T14:30:00Z","v":49542,"vw":3.874976},{"c":3.84,"h":3.88,"l":3.84,"n":510,"o":3.875,"t":"2026-09-24T14:45:00Z","v":58941,"vw":3.861102},{"c":3.855,"h":3.865,"l":3.83,"n":518,"o":3.84,"t":"2026-09-24T15:00:00Z","v":67619,"vw":3.850269},{"c":3.844,"h":3.87,"l":3.82,"n":867,"o":3.85,"t":"2026-09-24T15:15:00Z","v":340486,"vw":3.839436},{"c":3.85,"h":3.85,"l":3.824,"n":461,"o":3.845,"t":"2026-09-24T15:30:00Z","v":257027,"vw":3.83321},{"c":3.87,"h":3.88,"l":3.85,"n":595,"o":3.85,"t":"2026-09-24T15:45:00Z","v":121316,"vw":3.867858},{"c":3.875,"h":3.875,"l":3.85,"n":469,"o":3.875,"t":"2026-09-24T16:00:00Z","v":82468,"vw":3.864128},{"c":3.93,"h":3.94,"l":3.875,"n":773,"o":3.875,"t":"2026-09-24T16:15:00Z","v":121338,"vw":3.913845},{"c":3.93,"h":3.945,"l":3.92,"n":362,"o":3.93,"t":"2026-09-24T16:30:00Z","v":33193,"vw":3.9333},{"c":3.87,"h":3.9398,"l":3.87,"n":496,"o":3.93,"t":"2026-09-24T16:45:00Z","v":93565,"vw":3.903741},{"c":3.9,"h":3.905,"l":3.87,"n":386,"o":3.875,"t":"2026-09-24T17:00:00Z","v":45418,"vw":3.890946},{"c":3.895,"h":3.915,"l":3.89,"n":407,"o":3.895,"t":"2026-09-24T17:15:00Z","v":44779,"vw":3.902014},{"c":3.8991,"h":3.905,"l":3.89,"n":412,"o":3.895,"t":"2026-09-24T17:30:00Z","v":56568,"vw":3.897592},{"c":3.905,"h":3.9085,"l":3.89,"n":466,"o":3.9,"t":"2026-09-24T17:45:00Z","v":36261,"vw":3.899146},{"c":3.9,"h":3.905,"l":3.88,"n":426,"o":3.9,"t":"2026-09-24T18:00:00Z","v":33987,"vw":3.892275},{"c":3.915,"h":3.92,"l":3.895,"n":421,"o":3.9,"t":"2026-09-24T18:15:00Z","v":41849,"vw":3.90625},{"c":3.95,"h":3.965,"l":3.915,"n":638,"o":3.92,"t":"2026-09-24T18:30:00Z","v":83391,"vw":3.942866},{"c":3.965,"h":3.98,"l":3.94,"n":712,"o":3.945,"t":"2026-09-24T18:45:00Z","v":138540,"vw":3.965703},{"c":3.945,"h":3.97,"l":3.945,"n":626,"o":3.96,"t":"2026-09-24T19:00:00Z","v":48853,"vw":3.955136},{"c":3.955,"h":3.965,"l":3.935,"n":741,"o":3.945,"t":"2026-09-24T19:15:00Z","v":61447,"vw":3.952984},{"c":3.955,"h":3.96,"l":3.94,"n":839,"o":3.955,"t":"2026-09-24T19:30:00Z","v":87786,"vw":3.952058},{"c":3.955,"h":3.99,"l":3.94,"n":2634,"o":3.95,"t":"2026-09-24T19:45:00Z","v":350244,"vw":3.96538},{"c":3.96,"h":3.96,"l":3.96,"n":13,"o":3.96,"t":"2026-09-24T20:00:00Z","v":326990,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-09-24T20:45:00Z","v":729,"vw":3.96},{"c":3.9,"h":3.9,"l":3.9,"n":6,"o":3.9,"t":"2026-09-24T21:15:00Z","v":200,"vw":3.9},{"c":3.9982,"h":4,"l":3.9982,"n":2,"o":4,"t":"2026-09-24T21:45:00Z","v":435,"vw":3.999028},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-24T23:45:00Z","v":300,"vw":3.92},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-25T11:30:00Z","v":1000,"vw":4.01},{"c":4,"h":4,"l":4,"n":17,"o":4,"t":"2026-09-25T11:45:00Z","v":1095,"vw":4},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-25T12:00:00Z","v":600,"vw":4.02},{"c":3.96,"h":3.97,"l":3.96,"n":4,"o":3.97,"t":"2026-09-25T12:45:00Z","v":1000,"vw":3.963},{"c":3.9,"h":4,"l":3.9,"n":254,"o":4,"t":"2026-09-25T13:30:00Z","v":47413,"vw":3.949611},{"c":3.91,"h":3.94,"l":3.9,"n":445,"o":3.915,"t":"2026-09-25T13:45:00Z","v":135412,"vw":3.920238},{"c":3.89,"h":3.91,"l":3.88,"n":479,"o":3.91,"t":"2026-09-25T14:00:00Z","v":40771,"vw":3.890343},{"c":3.865,"h":3.89,"l":3.86,"n":446,"o":3.89,"t":"2026-09-25T14:15:00Z","v":44462,"vw":3.875838},{"c":3.875,"h":3.88,"l":3.86,"n":447,"o":3.865,"t":"2026-09-25T14:30:00Z","v":46192,"vw":3.870861},{"c":3.885,"h":3.89,"l":3.87,"n":468,"o":3.875,"t":"2026-09-25T14:45:00Z","v":57326,"vw":3.881868},{"c":3.885,"h":3.9,"l":3.87,"n":413,"o":3.885,"t":"2026-09-25T15:00:00Z","v":29268,"vw":3.883875},{"c":3.88,"h":3.89,"l":3.88,"n":363,"o":3.885,"t":"2026-09-25T15:15:00Z","v":24183,"vw":3.884284},{"c":3.88,"h":3.895,"l":3.875,"n":441,"o":3.88,"t":"2026-09-25T15:30:00Z","v":33747,"vw":3.88535},{"c":3.88,"h":3.885,"l":3.86,"n":466,"o":3.88,"t":"2026-09-25T15:45:00Z","v":27782,"vw":3.874087},{"c":3.89,"h":3.91,"l":3.875,"n":438,"o":3.88,"t":"2026-09-25T16:00:00Z","v":33709,"vw":3.895174},{"c":3.905,"h":3.91,"l":3.88,"n":432,"o":3.895,"t":"2026-09-25T16:15:00Z","v":45163,"vw":3.891202},{"c":3.89,"h":3.91,"l":3.88,"n":379,"o":3.905,"t":"2026-09-25T16:30:00Z","v":25940,"vw":3.89602},{"c":3.855,"h":3.895,"l":3.85,"n":481,"o":3.895,"t":"2026-09-25T16:45:00Z","v":66405,"vw":3.870613},{"c":3.845,"h":3.86,"l":3.83,"n":572,"o":3.855,"t":"2026-09-25T17:00:00Z","v":73962,"vw":3.847197},{"c":3.825,"h":3.845,"l":3.82,"n":430,"o":3.845,"t":"2026-09-25T17:15:00Z","v":36420,"vw":3.830403},{"c":3.835,"h":3.84,"l":3.82,"n":505,"o":3.82,"t":"2026-09-25T17:30:00Z","v":54028,"vw":3.830549},{"c":3.845,"h":3.845,"l":3.83,"n":503,"o":3.835,"t":"2026-09-25T17:45:00Z","v":71473,"vw":3.836848},{"c":3.805,"h":3.84,"l":3.79,"n":682,"o":3.84,"t":"2026-09-25T18:00:00Z","v":124845,"vw":3.809865},{"c":3.785,"h":3.815,"l":3.78,"n":555,"o":3.8,"t":"2026-09-25T18:15:00Z","v":87115,"vw":3.800369},{"c":3.785,"h":3.8,"l":3.78,"n":511,"o":3.78,"t":"2026-09-25T18:30:00Z","v":58680,"vw":3.788917},{"c":3.79,"h":3.8,"l":3.79,"n":590,"o":3.79,"t":"2026-09-25T18:45:00Z","v":42361,"vw":3.793778},{"c":3.77,"h":3.8,"l":3.76,"n":903,"o":3.79,"t":"2026-09-25T19:00:00Z","v":132068,"vw":3.78271},{"c":3.78,"h":3.79,"l":3.745,"n":1984,"o":3.77,"t":"2026-09-25T19:15:00Z","v":541661,"vw":3.761347},{"c":3.775,"h":3.785,"l":3.75,"n":2152,"o":3.785,"t":"2026-09-25T19:30:00Z","v":756095,"vw":3.763077},{"c":3.7692,"h":3.82,"l":3.76,"n":3326,"o":3.77,"t":"2026-09-25T19:45:00Z","v":755327,"vw":3.785868},{"c":3.85,"h":3.85,"l":3.78,"n":21,"o":3.78,"t":"2026-09-25T20:00:00Z","v":635777,"vw":3.78005},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-09-25T20:15:00Z","v":400,"vw":3.87},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-09-25T20:30:00Z","v":4900,"vw":3.79},{"c":3.8,"h":3.81,"l":3.8,"n":3,"o":3.81,"t":"2026-09-25T20:45:00Z","v":4000,"vw":3.8006},{"c":3.8,"h":3.81,"l":3.8,"n":2,"o":3.81,"t":"2026-09-25T21:30:00Z","v":3000,"vw":3.8008},{"c":3.8567,"h":3.8567,"l":3.8567,"n":1,"o":3.8567,"t":"2026-09-25T22:30:00Z","v":100,"vw":3.8567},{"c":3.71,"h":3.71,"l":3.71,"n":4,"o":3.71,"t":"2026-09-28T08:00:00Z","v":941,"vw":3.71},{"c":3.7251,"h":3.7251,"l":3.7251,"n":1,"o":3.7251,"t":"2026-09-28T10:30:00Z","v":100,"vw":3.7251},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-09-28T12:00:00Z","v":105,"vw":3.79},{"c":3.75,"h":3.75,"l":3.73,"n":4,"o":3.73,"t":"2026-09-28T12:30:00Z","v":10899,"vw":3.730461},{"c":3.79,"h":3.79,"l":3.79,"n":5,"o":3.79,"t":"2026-09-28T13:00:00Z","v":5000,"vw":3.79},{"c":3.65,"h":3.78,"l":3.65,"n":770,"o":3.77,"t":"2026-09-28T13:30:00Z","v":118796,"vw":3.705053},{"c":3.61,"h":3.66,"l":3.61,"n":1010,"o":3.655,"t":"2026-09-28T13:45:00Z","v":192595,"vw":3.644476},{"c":3.645,"h":3.665,"l":3.6,"n":792,"o":3.61,"t":"2026-09-28T14:00:00Z","v":453312,"vw":3.642245},{"c":3.71,"h":3.72,"l":3.645,"n":382,"o":3.645,"t":"2026-09-28T14:15:00Z","v":53473,"vw":3.680651},{"c":3.655,"h":3.71,"l":3.645,"n":317,"o":3.71,"t":"2026-09-28T14:30:00Z","v":72850,"vw":3.672535},{"c":3.675,"h":3.68,"l":3.65,"n":383,"o":3.655,"t":"2026-09-28T14:45:00Z","v":53216,"vw":3.66634},{"c":3.665,"h":3.675,"l":3.65,"n":409,"o":3.67,"t":"2026-09-28T15:00:00Z","v":81592,"vw":3.662549},{"c":3.675,"h":3.69,"l":3.665,"n":492,"o":3.665,"t":"2026-09-28T15:15:00Z","v":60488,"vw":3.675203},{"c":3.67,"h":3.685,"l":3.67,"n":421,"o":3.675,"t":"2026-09-28T15:30:00Z","v":45933,"vw":3.678088},{"c":3.695,"h":3.695,"l":3.67,"n":484,"o":3.675,"t":"2026-09-28T15:45:00Z","v":68351,"vw":3.686699},{"c":3.675,"h":3.69,"l":3.65,"n":505,"o":3.69,"t":"2026-09-28T16:00:00Z","v":116516,"vw":3.670869},{"c":3.705,"h":3.71,"l":3.67,"n":404,"o":3.675,"t":"2026-09-28T16:15:00Z","v":58443,"vw":3.69762},{"c":3.68,"h":3.71,"l":3.68,"n":387,"o":3.7,"t":"2026-09-28T16:30:00Z","v":40566,"vw":3.69841},{"c":3.685,"h":3.685,"l":3.67,"n":362,"o":3.6837,"t":"2026-09-28T16:45:00Z","v":41730,"vw":3.681319},{"c":3.68,"h":3.6891,"l":3.655,"n":464,"o":3.68,"t":"2026-09-28T17:00:00Z","v":74892,"vw":3.671675},{"c":3.64,"h":3.685,"l":3.64,"n":415,"o":3.685,"t":"2026-09-28T17:15:00Z","v":73491,"vw":3.65655},{"c":3.665,"h":3.665,"l":3.64,"n":576,"o":3.64,"t":"2026-09-28T17:30:00Z","v":114477,"vw":3.648825},{"c":3.645,"h":3.665,"l":3.64,"n":580,"o":3.665,"t":"2026-09-28T17:45:00Z","v":59658,"vw":3.651614},{"c":3.655,"h":3.655,"l":3.635,"n":496,"o":3.645,"t":"2026-09-28T18:00:00Z","v":91122,"vw":3.644789},{"c":3.635,"h":3.6593,"l":3.63,"n":557,"o":3.655,"t":"2026-09-28T18:15:00Z","v":102604,"vw":3.645441},{"c":3.665,"h":3.665,"l":3.635,"n":493,"o":3.635,"t":"2026-09-28T18:30:00Z","v":82857,"vw":3.653807},{"c":3.67,"h":3.68,"l":3.65,"n":586,"o":3.665,"t":"2026-09-28T18:45:00Z","v":99232,"vw":3.664056},{"c":3.66,"h":3.68,"l":3.65,"n":387,"o":3.67,"t":"2026-09-28T19:00:00Z","v":52463,"vw":3.666259},{"c":3.665,"h":3.68,"l":3.66,"n":448,"o":3.66,"t":"2026-09-28T19:15:00Z","v":60241,"vw":3.668707},{"c":3.685,"h":3.69,"l":3.665,"n":722,"o":3.665,"t":"2026-09-28T19:30:00Z","v":105374,"vw":3.677387},{"c":3.66,"h":3.69,"l":3.66,"n":2009,"o":3.685,"t":"2026-09-28T19:45:00Z","v":310813,"vw":3.673978},{"c":3.67,"h":3.67,"l":3.67,"n":14,"o":3.67,"t":"2026-09-28T20:00:00Z","v":803612,"vw":3.67},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-09-28T20:45:00Z","v":249,"vw":3.68},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-28T21:15:00Z","v":100,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-09-28T21:30:00Z","v":400,"vw":3.73},{"c":3.7,"h":3.71,"l":3.7,"n":6,"o":3.71,"t":"2026-09-28T22:15:00Z","v":11598,"vw":3.705913},{"c":3.68,"h":3.7032,"l":3.68,"n":3,"o":3.7032,"t":"2026-09-28T22:30:00Z","v":3010,"vw":3.695415},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-28T22:45:00Z","v":939,"vw":3.68},{"c":3.72,"h":3.76,"l":3.71,"n":25,"o":3.72,"t":"2026-09-29T08:00:00Z","v":3356,"vw":3.745747},{"c":3.7522,"h":3.7522,"l":3.7522,"n":1,"o":3.7522,"t":"2026-09-29T08:15:00Z","v":200,"vw":3.7522},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-09-29T08:30:00Z","v":400,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-29T09:15:00Z","v":200,"vw":3.71},{"c":3.71,"h":3.72,"l":3.71,"n":4,"o":3.72,"t":"2026-09-29T09:30:00Z","v":413,"vw":3.7175},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-29T11:00:00Z","v":150,"vw":3.65},{"c":3.7596,"h":3.7596,"l":3.7,"n":10,"o":3.7,"t":"2026-09-29T11:15:00Z","v":3264,"vw":3.741281},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-29T12:00:00Z","v":1000,"vw":3.7},{"c":3.755,"h":3.755,"l":3.755,"n":3,"o":3.755,"t":"2026-09-29T12:30:00Z","v":739,"vw":3.755},{"c":3.79,"h":3.83,"l":3.79,"n":19,"o":3.83,"t":"2026-09-29T12:45:00Z","v":584,"vw":3.822},{"c":3.66,"h":3.7625,"l":3.66,"n":16,"o":3.7625,"t":"2026-09-29T13:15:00Z","v":11611,"vw":3.734222},{"c":3.625,"h":3.779,"l":3.6201,"n":533,"o":3.67,"t":"2026-09-29T13:30:00Z","v":217528,"vw":3.671102},{"c":3.64,"h":3.685,"l":3.62,"n":629,"o":3.62,"t":"2026-09-29T13:45:00Z","v":292548,"vw":3.651102},{"c":3.64,"h":3.65,"l":3.625,"n":397,"o":3.64,"t":"2026-09-29T14:00:00Z","v":157387,"vw":3.642626},{"c":3.615,"h":3.64,"l":3.61,"n":378,"o":3.635,"t":"2026-09-29T14:15:00Z","v":34737,"vw":3.624123},{"c":3.615,"h":3.615,"l":3.6,"n":691,"o":3.61,"t":"2026-09-29T14:30:00Z","v":96132,"vw":3.606921},{"c":3.595,"h":3.62,"l":3.59,"n":489,"o":3.615,"t":"2026-09-29T14:45:00Z","v":61917,"vw":3.604221},{"c":3.575,"h":3.595,"l":3.565,"n":504,"o":3.595,"t":"2026-09-29T15:00:00Z","v":69812,"vw":3.576808},{"c":3.57,"h":3.575,"l":3.555,"n":415,"o":3.575,"t":"2026-09-29T15:15:00Z","v":65643,"vw":3.562308},{"c":3.615,"h":3.655,"l":3.57,"n":714,"o":3.58,"t":"2026-09-29T15:30:00Z","v":120055,"vw":3.614349},{"c":3.615,"h":3.64,"l":3.61,"n":305,"o":3.6191,"t":"2026-09-29T15:45:00Z","v":48540,"vw":3.621873},{"c":3.61,"h":3.615,"l":3.605,"n":282,"o":3.615,"t":"2026-09-29T16:00:00Z","v":21820,"vw":3.610564},{"c":3.615,"h":3.615,"l":3.6,"n":273,"o":3.605,"t":"2026-09-29T16:15:00Z","v":37902,"vw":3.607858},{"c":3.605,"h":3.615,"l":3.6,"n":271,"o":3.61,"t":"2026-09-29T16:30:00Z","v":28196,"vw":3.606602},{"c":3.6,"h":3.61,"l":3.59,"n":309,"o":3.605,"t":"2026-09-29T16:45:00Z","v":38093,"vw":3.598956},{"c":3.585,"h":3.61,"l":3.58,"n":310,"o":3.6,"t":"2026-09-29T17:00:00Z","v":30183,"vw":3.591735},{"c":3.575,"h":3.59,"l":3.57,"n":222,"o":3.585,"t":"2026-09-29T17:15:00Z","v":37854,"vw":3.581196},{"c":3.6,"h":3.6,"l":3.57,"n":544,"o":3.575,"t":"2026-09-29T17:30:00Z","v":80195,"vw":3.585109},{"c":3.6,"h":3.615,"l":3.59,"n":404,"o":3.6,"t":"2026-09-29T17:45:00Z","v":69340,"vw":3.602013},{"c":3.61,"h":3.625,"l":3.6,"n":475,"o":3.605,"t":"2026-09-29T18:00:00Z","v":67891,"vw":3.611785},{"c":3.615,"h":3.62,"l":3.6,"n":303,"o":3.615,"t":"2026-09-29T18:15:00Z","v":29046,"vw":3.61216},{"c":3.605,"h":3.6191,"l":3.6,"n":407,"o":3.611,"t":"2026-09-29T18:30:00Z","v":42308,"vw":3.609397},{"c":3.605,"h":3.615,"l":3.6,"n":381,"o":3.605,"t":"2026-09-29T18:45:00Z","v":108680,"vw":3.604164},{"c":3.615,"h":3.625,"l":3.6,"n":655,"o":3.6,"t":"2026-09-29T19:00:00Z","v":100131,"vw":3.613235},{"c":3.615,"h":3.63,"l":3.615,"n":462,"o":3.615,"t":"2026-09-29T19:15:00Z","v":44575,"vw":3.619636},{"c":3.605,"h":3.62,"l":3.605,"n":723,"o":3.61,"t":"2026-09-29T19:30:00Z","v":84778,"vw":3.61032},{"c":3.64,"h":3.65,"l":3.6,"n":2231,"o":3.605,"t":"2026-09-29T19:45:00Z","v":351991,"vw":3.631811},{"c":3.64,"h":3.64,"l":3.64,"n":11,"o":3.64,"t":"2026-09-29T20:00:00Z","v":380256,"vw":3.64},{"c":3.64,"h":3.65,"l":3.64,"n":3,"o":3.65,"t":"2026-09-29T20:30:00Z","v":2084,"vw":3.645202},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-29T23:15:00Z","v":100,"vw":3.7},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-30T10:30:00Z","v":499,"vw":3.64},{"c":3.745,"h":3.8,"l":3.675,"n":24,"o":3.7099,"t":"2026-09-30T11:30:00Z","v":9533,"vw":3.75009},{"c":3.91,"h":3.91,"l":3.73,"n":28,"o":3.73,"t":"2026-09-30T11:45:00Z","v":5966,"vw":3.790183},{"c":3.81,"h":3.85,"l":3.8,"n":6,"o":3.85,"t":"2026-09-30T12:00:00Z","v":1945,"vw":3.841567},{"c":3.91,"h":3.91,"l":3.8,"n":3,"o":3.8,"t":"2026-09-30T12:15:00Z","v":2800,"vw":3.898214},{"c":3.81,"h":3.91,"l":3.81,"n":4,"o":3.91,"t":"2026-09-30T12:30:00Z","v":9870,"vw":3.838362},{"c":3.8,"h":3.88,"l":3.8,"n":34,"o":3.88,"t":"2026-09-30T12:45:00Z","v":23354,"vw":3.823763},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-30T13:00:00Z","v":600,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":9,"o":3.82,"t":"2026-09-30T13:15:00Z","v":2028,"vw":3.82},{"c":3.72,"h":3.84,"l":3.6901,"n":441,"o":3.79,"t":"2026-09-30T13:30:00Z","v":146463,"vw":3.751563},{"c":3.73,"h":3.77,"l":3.72,"n":469,"o":3.72,"t":"2026-09-30T13:45:00Z","v":67266,"vw":3.747181},{"c":3.755,"h":3.765,"l":3.715,"n":775,"o":3.72,"t":"2026-09-30T14:00:00Z","v":76886,"vw":3.742587},{"c":3.625,"h":3.75,"l":3.62,"n":1072,"o":3.75,"t":"2026-09-30T14:15:00Z","v":200216,"vw":3.672959},{"c":3.6607,"h":3.67,"l":3.625,"n":464,"o":3.625,"t":"2026-09-30T14:30:00Z","v":39861,"vw":3.647935},{"c":3.685,"h":3.695,"l":3.645,"n":858,"o":3.665,"t":"2026-09-30T14:45:00Z","v":107230,"vw":3.666869},{"c":3.705,"h":3.705,"l":3.665,"n":888,"o":3.68,"t":"2026-09-30T15:00:00Z","v":63188,"vw":3.687479},{"c":3.715,"h":3.73,"l":3.69,"n":783,"o":3.7,"t":"2026-09-30T15:15:00Z","v":113232,"vw":3.708316},{"c":3.685,"h":3.73,"l":3.68,"n":730,"o":3.71,"t":"2026-09-30T15:30:00Z","v":82108,"vw":3.712053},{"c":3.685,"h":3.69,"l":3.67,"n":578,"o":3.685,"t":"2026-09-30T15:45:00Z","v":70998,"vw":3.678912},{"c":3.67,"h":3.685,"l":3.67,"n":496,"o":3.685,"t":"2026-09-30T16:00:00Z","v":35412,"vw":3.677528},{"c":3.7,"h":3.7,"l":3.67,"n":897,"o":3.67,"t":"2026-09-30T16:15:00Z","v":114459,"vw":3.68536},{"c":3.68,"h":3.698,"l":3.6701,"n":492,"o":3.695,"t":"2026-09-30T16:30:00Z","v":41868,"vw":3.683038},{"c":3.705,"h":3.72,"l":3.65,"n":1286,"o":3.68,"t":"2026-09-30T16:45:00Z","v":427648,"vw":3.685957},{"c":3.7,"h":3.7,"l":3.675,"n":467,"o":3.7,"t":"2026-09-30T17:00:00Z","v":46096,"vw":3.687388},{"c":3.675,"h":3.705,"l":3.67,"n":430,"o":3.695,"t":"2026-09-30T17:15:00Z","v":41737,"vw":3.690937},{"c":3.695,"h":3.715,"l":3.675,"n":677,"o":3.675,"t":"2026-09-30T17:30:00Z","v":92964,"vw":3.696903},{"c":3.705,"h":3.71,"l":3.69,"n":604,"o":3.7,"t":"2026-09-30T17:45:00Z","v":69215,"vw":3.698445},{"c":3.69,"h":3.71,"l":3.69,"n":485,"o":3.7,"t":"2026-09-30T18:00:00Z","v":47703,"vw":3.703578},{"c":3.67,"h":3.69,"l":3.67,"n":411,"o":3.69,"t":"2026-09-30T18:15:00Z","v":43494,"vw":3.678389},{"c":3.685,"h":3.69,"l":3.67,"n":724,"o":3.67,"t":"2026-09-30T18:30:00Z","v":124041,"vw":3.677512},{"c":3.66,"h":3.69,"l":3.66,"n":536,"o":3.685,"t":"2026-09-30T18:45:00Z","v":37539,"vw":3.674853},{"c":3.685,"h":3.685,"l":3.65,"n":1014,"o":3.66,"t":"2026-09-30T19:00:00Z","v":110189,"vw":3.665911},{"c":3.6899,"h":3.69,"l":3.67,"n":896,"o":3.685,"t":"2026-09-30T19:15:00Z","v":114240,"vw":3.679173},{"c":3.675,"h":3.69,"l":3.66,"n":1305,"o":3.685,"t":"2026-09-30T19:30:00Z","v":135827,"vw":3.67642},{"c":3.695,"h":3.735,"l":3.66,"n":4132,"o":3.675,"t":"2026-09-30T19:45:00Z","v":765311,"vw":3.701994},{"c":3.7,"h":3.7,"l":3.7,"n":18,"o":3.7,"t":"2026-09-30T20:00:00Z","v":774077,"vw":3.7},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-09-30T21:15:00Z","v":1301,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-09-30T22:00:00Z","v":699,"vw":3.69},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-01T11:15:00Z","v":700,"vw":3.71},{"c":3.8445,"h":3.8636,"l":3.8445,"n":3,"o":3.8636,"t":"2026-10-01T11:30:00Z","v":683,"vw":3.848897},{"c":3.85,"h":3.879,"l":3.84,"n":25,"o":3.879,"t":"2026-10-01T11:45:00Z","v":5245,"vw":3.853999},{"c":3.85,"h":3.86,"l":3.82,"n":11,"o":3.83,"t":"2026-10-01T12:00:00Z","v":2190,"vw":3.843527},{"c":3.81,"h":3.8456,"l":3.81,"n":9,"o":3.83,"t":"2026-10-01T12:15:00Z","v":3821,"vw":3.811726},{"c":3.79,"h":3.87,"l":3.7,"n":8,"o":3.7,"t":"2026-10-01T12:30:00Z","v":3387,"vw":3.792927},{"c":3.84,"h":3.84,"l":3.8,"n":4,"o":3.8389,"t":"2026-10-01T12:45:00Z","v":374,"vw":3.822543},{"c":3.865,"h":3.87,"l":3.81,"n":65,"o":3.81,"t":"2026-10-01T13:00:00Z","v":34287,"vw":3.852078},{"c":3.98,"h":4,"l":3.88,"n":149,"o":3.88,"t":"2026-10-01T13:15:00Z","v":64006,"vw":3.960508},{"c":3.98,"h":4,"l":3.89,"n":893,"o":3.95,"t":"2026-10-01T13:30:00Z","v":315955,"vw":3.957593},{"c":3.98,"h":4.03,"l":3.92,"n":775,"o":3.98,"t":"2026-10-01T13:45:00Z","v":176078,"vw":3.975202},{"c":3.995,"h":4.07,"l":3.955,"n":1223,"o":3.985,"t":"2026-10-01T14:00:00Z","v":275125,"vw":4.025919},{"c":3.95,"h":4.015,"l":3.95,"n":506,"o":3.9915,"t":"2026-10-01T14:15:00Z","v":61281,"vw":3.980965},{"c":3.955,"h":3.965,"l":3.92,"n":1255,"o":3.95,"t":"2026-10-01T14:30:00Z","v":184673,"vw":3.946046},{"c":3.955,"h":3.975,"l":3.915,"n":731,"o":3.95,"t":"2026-10-01T14:45:00Z","v":71319,"vw":3.945078},{"c":3.965,"h":3.98,"l":3.94,"n":680,"o":3.955,"t":"2026-10-01T15:00:00Z","v":72499,"vw":3.959661},{"c":3.978,"h":3.9892,"l":3.945,"n":732,"o":3.96,"t":"2026-10-01T15:15:00Z","v":79108,"vw":3.964347},{"c":3.975,"h":3.99,"l":3.95,"n":636,"o":3.975,"t":"2026-10-01T15:30:00Z","v":59005,"vw":3.9683},{"c":4.025,"h":4.025,"l":3.97,"n":724,"o":3.9791,"t":"2026-10-01T15:45:00Z","v":71380,"vw":3.988935},{"c":4.015,"h":4.04,"l":4,"n":699,"o":4.025,"t":"2026-10-01T16:00:00Z","v":85649,"vw":4.015367},{"c":4.04,"h":4.07,"l":4.005,"n":762,"o":4.015,"t":"2026-10-01T16:15:00Z","v":101049,"vw":4.033968},{"c":3.985,"h":4.045,"l":3.97,"n":953,"o":4.045,"t":"2026-10-01T16:30:00Z","v":135607,"vw":4.003216},{"c":3.945,"h":4,"l":3.94,"n":918,"o":3.985,"t":"2026-10-01T16:45:00Z","v":140317,"vw":3.981795},{"c":3.95,"h":3.97,"l":3.935,"n":713,"o":3.94,"t":"2026-10-01T17:00:00Z","v":78159,"vw":3.949877},{"c":3.995,"h":4,"l":3.95,"n":589,"o":3.955,"t":"2026-10-01T17:15:00Z","v":66759,"vw":3.967878},{"c":3.995,"h":4.01,"l":3.985,"n":1256,"o":4,"t":"2026-10-01T17:30:00Z","v":202413,"vw":3.999242},{"c":3.95,"h":3.995,"l":3.905,"n":815,"o":3.995,"t":"2026-10-01T17:45:00Z","v":126215,"vw":3.936461},{"c":3.935,"h":3.95,"l":3.92,"n":558,"o":3.945,"t":"2026-10-01T18:00:00Z","v":45560,"vw":3.931426},{"c":3.875,"h":3.955,"l":3.86,"n":1204,"o":3.94,"t":"2026-10-01T18:15:00Z","v":188083,"vw":3.9156},{"c":3.79,"h":3.88,"l":3.775,"n":1040,"o":3.875,"t":"2026-10-01T18:30:00Z","v":140034,"vw":3.814099},{"c":3.8,"h":3.815,"l":3.78,"n":656,"o":3.785,"t":"2026-10-01T18:45:00Z","v":65645,"vw":3.797556},{"c":3.795,"h":3.81,"l":3.79,"n":810,"o":3.8,"t":"2026-10-01T19:00:00Z","v":98423,"vw":3.801859},{"c":3.78,"h":3.8,"l":3.78,"n":1025,"o":3.795,"t":"2026-10-01T19:15:00Z","v":76234,"vw":3.788743},{"c":3.885,"h":3.925,"l":3.785,"n":2371,"o":3.785,"t":"2026-10-01T19:30:00Z","v":522384,"vw":3.868519},{"c":3.88,"h":3.91,"l":3.85,"n":4860,"o":3.885,"t":"2026-10-01T19:45:00Z","v":1158183,"vw":3.878759},{"c":3.88,"h":3.89,"l":3.88,"n":20,"o":3.88,"t":"2026-10-01T20:00:00Z","v":688398,"vw":3.880003},{"c":3.83,"h":3.83,"l":3.83,"n":9,"o":3.83,"t":"2026-10-01T20:45:00Z","v":366,"vw":3.83},{"c":3.81,"h":3.9183,"l":3.81,"n":2,"o":3.9183,"t":"2026-10-01T21:15:00Z","v":363,"vw":3.839835},{"c":3.8417,"h":3.8417,"l":3.8417,"n":1,"o":3.8417,"t":"2026-10-01T22:15:00Z","v":1000,"vw":3.8417},{"c":3.84,"h":3.85,"l":3.84,"n":4,"o":3.85,"t":"2026-10-01T22:30:00Z","v":1990,"vw":3.844124},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-10-01T23:00:00Z","v":500,"vw":3.91},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-01T23:15:00Z","v":5000,"vw":3.95},{"c":3.9369,"h":3.9369,"l":3.9369,"n":2,"o":3.9369,"t":"2026-10-01T23:30:00Z","v":126,"vw":3.9369},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-02T08:15:00Z","v":956,"vw":3.9},{"c":3.87,"h":3.9,"l":3.82,"n":16,"o":3.9,"t":"2026-10-02T08:30:00Z","v":1074,"vw":3.862829},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-02T08:45:00Z","v":20350,"vw":3.87},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-02T09:30:00Z","v":800,"vw":3.89},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-02T10:45:00Z","v":100,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":9,"o":3.87,"t":"2026-10-02T11:00:00Z","v":502,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-02T11:45:00Z","v":174,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-02T12:15:00Z","v":600,"vw":3.87},{"c":3.9,"h":3.9,"l":3.87,"n":9,"o":3.87,"t":"2026-10-02T12:30:00Z","v":746,"vw":3.875376},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-02T13:00:00Z","v":100,"vw":3.94},{"c":3.92,"h":3.9715,"l":3.92,"n":27,"o":3.9573,"t":"2026-10-02T13:15:00Z","v":1818,"vw":3.938537},{"c":3.84,"h":3.91,"l":3.84,"n":558,"o":3.89,"t":"2026-10-02T13:30:00Z","v":128055,"vw":3.8836},{"c":3.83,"h":3.845,"l":3.8,"n":833,"o":3.84,"t":"2026-10-02T13:45:00Z","v":126547,"vw":3.818493},{"c":3.93,"h":3.93,"l":3.82,"n":942,"o":3.835,"t":"2026-10-02T14:00:00Z","v":202688,"vw":3.869867},{"c":3.955,"h":3.96,"l":3.9,"n":1179,"o":3.93,"t":"2026-10-02T14:15:00Z","v":199308,"vw":3.927732},{"c":3.915,"h":3.955,"l":3.915,"n":668,"o":3.955,"t":"2026-10-02T14:30:00Z","v":68689,"vw":3.931228},{"c":3.895,"h":3.92,"l":3.89,"n":697,"o":3.912,"t":"2026-10-02T14:45:00Z","v":76360,"vw":3.907306},{"c":3.81,"h":3.9,"l":3.81,"n":730,"o":3.89,"t":"2026-10-02T15:00:00Z","v":66613,"vw":3.84521},{"c":3.78,"h":3.82,"l":3.775,"n":607,"o":3.81,"t":"2026-10-02T15:15:00Z","v":71439,"vw":3.800655},{"c":3.785,"h":3.81,"l":3.77,"n":597,"o":3.77,"t":"2026-10-02T15:30:00Z","v":92234,"vw":3.793982},{"c":3.785,"h":3.8,"l":3.78,"n":573,"o":3.78,"t":"2026-10-02T15:45:00Z","v":89095,"vw":3.790491},{"c":3.77,"h":3.8,"l":3.77,"n":806,"o":3.785,"t":"2026-10-02T16:00:00Z","v":85055,"vw":3.783102},{"c":3.79,"h":3.8,"l":3.77,"n":600,"o":3.77,"t":"2026-10-02T16:15:00Z","v":68351,"vw":3.787569},{"c":3.795,"h":3.81,"l":3.79,"n":695,"o":3.8,"t":"2026-10-02T16:30:00Z","v":105803,"vw":3.801461},{"c":3.825,"h":3.825,"l":3.785,"n":783,"o":3.7999,"t":"2026-10-02T16:45:00Z","v":148880,"vw":3.799089},{"c":3.79,"h":3.825,"l":3.79,"n":308,"o":3.825,"t":"2026-10-02T17:00:00Z","v":59456,"vw":3.808796},{"c":3.805,"h":3.81,"l":3.79,"n":439,"o":3.79,"t":"2026-10-02T17:15:00Z","v":96047,"vw":3.805102},{"c":3.83,"h":3.83,"l":3.8,"n":750,"o":3.805,"t":"2026-10-02T17:30:00Z","v":79596,"vw":3.815092},{"c":3.82,"h":3.83,"l":3.82,"n":430,"o":3.83,"t":"2026-10-02T17:45:00Z","v":51580,"vw":3.824149},{"c":3.825,"h":3.83,"l":3.81,"n":745,"o":3.82,"t":"2026-10-02T18:00:00Z","v":96642,"vw":3.819406},{"c":3.805,"h":3.825,"l":3.8,"n":505,"o":3.825,"t":"2026-10-02T18:15:00Z","v":56756,"vw":3.811522},{"c":3.8,"h":3.815,"l":3.8,"n":638,"o":3.805,"t":"2026-10-02T18:30:00Z","v":45200,"vw":3.808064},{"c":3.785,"h":3.81,"l":3.77,"n":1032,"o":3.805,"t":"2026-10-02T18:45:00Z","v":140316,"vw":3.787749},{"c":3.77,"h":3.8,"l":3.77,"n":663,"o":3.788,"t":"2026-10-02T19:00:00Z","v":132707,"vw":3.790755},{"c":3.835,"h":3.85,"l":3.77,"n":984,"o":3.77,"t":"2026-10-02T19:15:00Z","v":174758,"vw":3.812134},{"c":3.825,"h":3.855,"l":3.825,"n":1036,"o":3.84,"t":"2026-10-02T19:30:00Z","v":203670,"vw":3.841958},{"c":3.79,"h":3.845,"l":3.77,"n":2839,"o":3.825,"t":"2026-10-02T19:45:00Z","v":574496,"vw":3.801193},{"c":3.78,"h":3.78,"l":3.78,"n":13,"o":3.78,"t":"2026-10-02T20:00:00Z","v":456864,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-02T20:15:00Z","v":150,"vw":3.78},{"c":3.81,"h":3.81,"l":3.77,"n":8,"o":3.77,"t":"2026-10-02T20:30:00Z","v":701,"vw":3.77625},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-02T21:00:00Z","v":100,"vw":3.85},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-02T22:00:00Z","v":200,"vw":3.79},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-02T22:45:00Z","v":300,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-02T23:00:00Z","v":177,"vw":3.94},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-02T23:30:00Z","v":805,"vw":3.85},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-05T08:45:00Z","v":152,"vw":3.8},{"c":3.807,"h":3.807,"l":3.807,"n":1,"o":3.807,"t":"2026-10-05T11:00:00Z","v":200,"vw":3.807},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-05T11:15:00Z","v":785,"vw":3.82},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-05T11:45:00Z","v":608,"vw":3.79},{"c":3.87,"h":3.87,"l":3.79,"n":19,"o":3.79,"t":"2026-10-05T12:00:00Z","v":1950,"vw":3.798567},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-05T13:15:00Z","v":100,"vw":3.87},{"c":3.715,"h":3.81,"l":3.71,"n":558,"o":3.81,"t":"2026-10-05T13:30:00Z","v":88507,"vw":3.777822},{"c":3.79,"h":3.79,"l":3.705,"n":992,"o":3.71,"t":"2026-10-05T13:45:00Z","v":186392,"vw":3.748181},{"c":3.83,"h":3.88,"l":3.785,"n":1377,"o":3.79,"t":"2026-10-05T14:00:00Z","v":262566,"vw":3.829873},{"c":3.785,"h":3.845,"l":3.785,"n":803,"o":3.825,"t":"2026-10-05T14:15:00Z","v":93287,"vw":3.819684},{"c":3.76,"h":3.785,"l":3.715,"n":886,"o":3.785,"t":"2026-10-05T14:30:00Z","v":131312,"vw":3.74459},{"c":3.735,"h":3.79,"l":3.735,"n":817,"o":3.75,"t":"2026-10-05T14:45:00Z","v":84349,"vw":3.764044},{"c":3.76,"h":3.76,"l":3.72,"n":730,"o":3.735,"t":"2026-10-05T15:00:00Z","v":112899,"vw":3.744661},{"c":3.82,"h":3.82,"l":3.75,"n":707,"o":3.76,"t":"2026-10-05T15:15:00Z","v":142923,"vw":3.777421},{"c":3.815,"h":3.83,"l":3.81,"n":571,"o":3.82,"t":"2026-10-05T15:30:00Z","v":80825,"vw":3.82291},{"c":3.82,"h":3.83,"l":3.785,"n":887,"o":3.815,"t":"2026-10-05T15:45:00Z","v":148991,"vw":3.803938},{"c":3.81,"h":3.825,"l":3.8,"n":492,"o":3.815,"t":"2026-10-05T16:00:00Z","v":52778,"vw":3.814122},{"c":3.84,"h":3.84,"l":3.8,"n":579,"o":3.81,"t":"2026-10-05T16:15:00Z","v":87629,"vw":3.816931},{"c":3.855,"h":3.86,"l":3.825,"n":491,"o":3.84,"t":"2026-10-05T16:30:00Z","v":82909,"vw":3.838827},{"c":3.845,"h":3.855,"l":3.84,"n":473,"o":3.855,"t":"2026-10-05T16:45:00Z","v":44850,"vw":3.849703},{"c":3.815,"h":3.845,"l":3.805,"n":536,"o":3.845,"t":"2026-10-05T17:00:00Z","v":74091,"vw":3.819716},{"c":3.81,"h":3.825,"l":3.795,"n":466,"o":3.81,"t":"2026-10-05T17:15:00Z","v":64849,"vw":3.810039},{"c":3.77,"h":3.81,"l":3.77,"n":595,"o":3.805,"t":"2026-10-05T17:30:00Z","v":79773,"vw":3.786751},{"c":3.765,"h":3.78,"l":3.76,"n":452,"o":3.775,"t":"2026-10-05T17:45:00Z","v":36760,"vw":3.771713},{"c":3.74,"h":3.77,"l":3.72,"n":750,"o":3.76,"t":"2026-10-05T18:00:00Z","v":131761,"vw":3.741784},{"c":3.7599,"h":3.76,"l":3.74,"n":397,"o":3.745,"t":"2026-10-05T18:15:00Z","v":37391,"vw":3.749293},{"c":3.755,"h":3.775,"l":3.75,"n":490,"o":3.76,"t":"2026-10-05T18:30:00Z","v":63246,"vw":3.761698},{"c":3.755,"h":3.76,"l":3.74,"n":502,"o":3.755,"t":"2026-10-05T18:45:00Z","v":57002,"vw":3.753095},{"c":3.765,"h":3.77,"l":3.755,"n":496,"o":3.755,"t":"2026-10-05T19:00:00Z","v":62501,"vw":3.762189},{"c":3.765,"h":3.775,"l":3.76,"n":635,"o":3.765,"t":"2026-10-05T19:15:00Z","v":76660,"vw":3.76796},{"c":3.765,"h":3.77,"l":3.75,"n":877,"o":3.765,"t":"2026-10-05T19:30:00Z","v":148424,"vw":3.757319},{"c":3.77,"h":3.77,"l":3.735,"n":2565,"o":3.765,"t":"2026-10-05T19:45:00Z","v":453284,"vw":3.751835},{"c":3.74,"h":3.77,"l":3.74,"n":44,"o":3.75,"t":"2026-10-05T20:00:00Z","v":607722,"vw":3.750052},{"c":3.75,"h":3.75,"l":3.75,"n":18,"o":3.75,"t":"2026-10-05T20:15:00Z","v":480,"vw":3.75},{"c":3.7438,"h":3.75,"l":3.7438,"n":7,"o":3.75,"t":"2026-10-05T21:00:00Z","v":12400,"vw":3.7475},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-05T22:30:00Z","v":260,"vw":3.74},{"c":3.7426,"h":3.7426,"l":3.7426,"n":1,"o":3.7426,"t":"2026-10-05T23:15:00Z","v":1400,"vw":3.7426},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-10-06T11:00:00Z","v":472,"vw":3.8},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-06T12:00:00Z","v":461,"vw":3.76},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-06T12:15:00Z","v":300,"vw":3.83},{"c":3.76,"h":3.79,"l":3.76,"n":3,"o":3.79,"t":"2026-10-06T12:45:00Z","v":1001,"vw":3.78331},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-06T13:15:00Z","v":250,"vw":3.77},{"c":3.76,"h":3.815,"l":3.75,"n":515,"o":3.78,"t":"2026-10-06T13:30:00Z","v":166287,"vw":3.769194},{"c":3.715,"h":3.77,"l":3.705,"n":848,"o":3.77,"t":"2026-10-06T13:45:00Z","v":159058,"vw":3.734519},{"c":3.66,"h":3.74,"l":3.65,"n":973,"o":3.72,"t":"2026-10-06T14:00:00Z","v":138722,"vw":3.694037},{"c":3.635,"h":3.665,"l":3.635,"n":691,"o":3.665,"t":"2026-10-06T14:15:00Z","v":83471,"vw":3.654238},{"c":3.625,"h":3.64,"l":3.6,"n":654,"o":3.6307,"t":"2026-10-06T14:30:00Z","v":94401,"vw":3.618819},{"c":3.665,"h":3.67,"l":3.62,"n":672,"o":3.625,"t":"2026-10-06T14:45:00Z","v":56548,"vw":3.640921},{"c":3.665,"h":3.675,"l":3.655,"n":461,"o":3.66,"t":"2026-10-06T15:00:00Z","v":70436,"vw":3.661218},{"c":3.695,"h":3.695,"l":3.66,"n":528,"o":3.66,"t":"2026-10-06T15:15:00Z","v":69030,"vw":3.680421},{"c":3.685,"h":3.7,"l":3.68,"n":678,"o":3.695,"t":"2026-10-06T15:30:00Z","v":119267,"vw":3.690717},{"c":3.655,"h":3.69,"l":3.655,"n":635,"o":3.685,"t":"2026-10-06T15:45:00Z","v":86062,"vw":3.674517},{"c":3.645,"h":3.6582,"l":3.63,"n":614,"o":3.65,"t":"2026-10-06T16:00:00Z","v":71727,"vw":3.642689},{"c":3.615,"h":3.645,"l":3.61,"n":471,"o":3.64,"t":"2026-10-06T16:15:00Z","v":50182,"vw":3.627933},{"c":3.595,"h":3.62,"l":3.58,"n":852,"o":3.61,"t":"2026-10-06T16:30:00Z","v":172880,"vw":3.601179},{"c":3.59,"h":3.6,"l":3.585,"n":423,"o":3.592,"t":"2026-10-06T16:45:00Z","v":52159,"vw":3.59138},{"c":3.565,"h":3.595,"l":3.565,"n":557,"o":3.59,"t":"2026-10-06T17:00:00Z","v":69585,"vw":3.577308},{"c":3.54,"h":3.57,"l":3.54,"n":521,"o":3.565,"t":"2026-10-06T17:15:00Z","v":43506,"vw":3.553221},{"c":3.545,"h":3.55,"l":3.53,"n":778,"o":3.545,"t":"2026-10-06T17:30:00Z","v":102975,"vw":3.535877},{"c":3.535,"h":3.56,"l":3.53,"n":765,"o":3.545,"t":"2026-10-06T17:45:00Z","v":95037,"vw":3.543819},{"c":3.545,"h":3.545,"l":3.5301,"n":621,"o":3.535,"t":"2026-10-06T18:00:00Z","v":56002,"vw":3.538793},{"c":3.525,"h":3.55,"l":3.51,"n":1097,"o":3.5443,"t":"2026-10-06T18:15:00Z","v":212242,"vw":3.530702},{"c":3.5,"h":3.53,"l":3.5,"n":738,"o":3.525,"t":"2026-10-06T18:30:00Z","v":94317,"vw":3.510584},{"c":3.515,"h":3.52,"l":3.5,"n":1062,"o":3.5,"t":"2026-10-06T18:45:00Z","v":144693,"vw":3.513178},{"c":3.51,"h":3.515,"l":3.4815,"n":1105,"o":3.515,"t":"2026-10-06T19:00:00Z","v":178713,"vw":3.500235},{"c":3.5,"h":3.515,"l":3.495,"n":583,"o":3.515,"t":"2026-10-06T19:15:00Z","v":55371,"vw":3.501545},{"c":3.515,"h":3.52,"l":3.495,"n":1181,"o":3.51,"t":"2026-10-06T19:30:00Z","v":187353,"vw":3.50691},{"c":3.52,"h":3.54,"l":3.5,"n":2549,"o":3.515,"t":"2026-10-06T19:45:00Z","v":472973,"vw":3.517675},{"c":3.52,"h":3.52,"l":3.52,"n":23,"o":3.52,"t":"2026-10-06T20:00:00Z","v":328526,"vw":3.52},{"c":3.5484,"h":3.55,"l":3.5484,"n":3,"o":3.55,"t":"2026-10-06T21:15:00Z","v":325,"vw":3.548933},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-06T21:45:00Z","v":100,"vw":3.54},{"c":3.54,"h":3.54,"l":3.5,"n":2,"o":3.5,"t":"2026-10-06T22:00:00Z","v":5546,"vw":3.507212},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-06T22:15:00Z","v":101,"vw":3.5},{"c":3.5464,"h":3.55,"l":3.5464,"n":2,"o":3.55,"t":"2026-10-06T22:30:00Z","v":500,"vw":3.54748},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-06T22:45:00Z","v":200,"vw":3.55},{"c":3.538,"h":3.538,"l":3.538,"n":4,"o":3.538,"t":"2026-10-07T08:00:00Z","v":331,"vw":3.538},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-07T08:30:00Z","v":150,"vw":3.59},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-07T09:00:00Z","v":200,"vw":3.52},{"c":3.4997,"h":3.4997,"l":3.4997,"n":13,"o":3.4997,"t":"2026-10-07T09:15:00Z","v":1513,"vw":3.4997},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-07T09:30:00Z","v":100,"vw":3.51},{"c":3.5181,"h":3.5181,"l":3.5,"n":6,"o":3.5,"t":"2026-10-07T11:00:00Z","v":900,"vw":3.508265},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-07T11:30:00Z","v":1000,"vw":3.51},{"c":3.53,"h":3.53,"l":3.5247,"n":9,"o":3.53,"t":"2026-10-07T11:45:00Z","v":2123,"vw":3.528894},{"c":3.5162,"h":3.518,"l":3.51,"n":9,"o":3.51,"t":"2026-10-07T12:15:00Z","v":6616,"vw":3.517414},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-07T13:00:00Z","v":3000,"vw":3.52},{"c":3.49,"h":3.5198,"l":3.49,"n":12,"o":3.51,"t":"2026-10-07T13:15:00Z","v":9644,"vw":3.509726},{"c":3.4908,"h":3.5,"l":3.43,"n":611,"o":3.48,"t":"2026-10-07T13:30:00Z","v":213425,"vw":3.468987},{"c":3.485,"h":3.5,"l":3.47,"n":516,"o":3.495,"t":"2026-10-07T13:45:00Z","v":62555,"vw":3.487205},{"c":3.505,"h":3.52,"l":3.475,"n":603,"o":3.485,"t":"2026-10-07T14:00:00Z","v":82029,"vw":3.494515},{"c":3.51,"h":3.525,"l":3.48,"n":510,"o":3.505,"t":"2026-10-07T14:15:00Z","v":59616,"vw":3.508113},{"c":3.575,"h":3.585,"l":3.51,"n":838,"o":3.51,"t":"2026-10-07T14:30:00Z","v":156155,"vw":3.546223},{"c":3.565,"h":3.58,"l":3.56,"n":533,"o":3.575,"t":"2026-10-07T14:45:00Z","v":61099,"vw":3.572041},{"c":3.565,"h":3.5699,"l":3.55,"n":403,"o":3.5699,"t":"2026-10-07T15:00:00Z","v":30659,"vw":3.559486},{"c":3.55,"h":3.57,"l":3.55,"n":371,"o":3.565,"t":"2026-10-07T15:15:00Z","v":23269,"vw":3.558623},{"c":3.54,"h":3.575,"l":3.54,"n":573,"o":3.555,"t":"2026-10-07T15:30:00Z","v":55025,"vw":3.564782},{"c":3.585,"h":3.585,"l":3.54,"n":711,"o":3.545,"t":"2026-10-07T15:45:00Z","v":73950,"vw":3.568433},{"c":3.595,"h":3.6,"l":3.58,"n":686,"o":3.585,"t":"2026-10-07T16:00:00Z","v":91187,"vw":3.586995},{"c":3.58,"h":3.6,"l":3.58,"n":439,"o":3.595,"t":"2026-10-07T16:15:00Z","v":55902,"vw":3.589552},{"c":3.56,"h":3.585,"l":3.55,"n":685,"o":3.58,"t":"2026-10-07T16:30:00Z","v":62166,"vw":3.563041},{"c":3.565,"h":3.58,"l":3.56,"n":491,"o":3.565,"t":"2026-10-07T16:45:00Z","v":45267,"vw":3.567817},{"c":3.555,"h":3.565,"l":3.55,"n":564,"o":3.56,"t":"2026-10-07T17:00:00Z","v":74935,"vw":3.559787},{"c":3.535,"h":3.555,"l":3.525,"n":577,"o":3.5509,"t":"2026-10-07T17:15:00Z","v":93353,"vw":3.541},{"c":3.53,"h":3.55,"l":3.53,"n":439,"o":3.53,"t":"2026-10-07T17:30:00Z","v":73901,"vw":3.536374},{"c":3.52,"h":3.539,"l":3.52,"n":380,"o":3.53,"t":"2026-10-07T17:45:00Z","v":40153,"vw":3.525613},{"c":3.515,"h":3.53,"l":3.51,"n":592,"o":3.52,"t":"2026-10-07T18:00:00Z","v":95443,"vw":3.519056},{"c":3.515,"h":3.52,"l":3.51,"n":402,"o":3.51,"t":"2026-10-07T18:15:00Z","v":46533,"vw":3.513708},{"c":3.5,"h":3.52,"l":3.5,"n":508,"o":3.515,"t":"2026-10-07T18:30:00Z","v":83555,"vw":3.50782},{"c":3.5,"h":3.51,"l":3.5,"n":669,"o":3.5,"t":"2026-10-07T18:45:00Z","v":99363,"vw":3.507127},{"c":3.515,"h":3.515,"l":3.49,"n":919,"o":3.5,"t":"2026-10-07T19:00:00Z","v":230001,"vw":3.501498},{"c":3.515,"h":3.52,"l":3.5,"n":631,"o":3.51,"t":"2026-10-07T19:15:00Z","v":121311,"vw":3.510086},{"c":3.535,"h":3.54,"l":3.5101,"n":904,"o":3.5101,"t":"2026-10-07T19:30:00Z","v":170228,"vw":3.528232},{"c":3.53,"h":3.54,"l":3.515,"n":2063,"o":3.535,"t":"2026-10-07T19:45:00Z","v":463150,"vw":3.532073},{"c":3.54,"h":3.54,"l":3.54,"n":13,"o":3.54,"t":"2026-10-07T20:00:00Z","v":348638,"vw":3.54},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-07T21:15:00Z","v":1000,"vw":3.56},{"c":3.538,"h":3.538,"l":3.538,"n":1,"o":3.538,"t":"2026-10-07T21:30:00Z","v":283,"vw":3.538},{"c":3.52,"h":3.5336,"l":3.52,"n":9,"o":3.5336,"t":"2026-10-08T08:15:00Z","v":900,"vw":3.529341},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-08T10:15:00Z","v":200,"vw":3.54},{"c":3.5658,"h":3.5658,"l":3.5658,"n":1,"o":3.5658,"t":"2026-10-08T11:15:00Z","v":100,"vw":3.5658},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-08T11:45:00Z","v":654,"vw":3.54},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-08T12:15:00Z","v":100,"vw":3.51},{"c":3.52,"h":3.54,"l":3.51,"n":12,"o":3.54,"t":"2026-10-08T13:00:00Z","v":2659,"vw":3.517697},{"c":3.425,"h":3.51,"l":3.415,"n":558,"o":3.48,"t":"2026-10-08T13:30:00Z","v":215967,"vw":3.437288},{"c":3.415,"h":3.445,"l":3.4,"n":425,"o":3.43,"t":"2026-10-08T13:45:00Z","v":96334,"vw":3.418059},{"c":3.43,"h":3.44,"l":3.4,"n":391,"o":3.41,"t":"2026-10-08T14:00:00Z","v":55565,"vw":3.417573},{"c":3.44,"h":3.4489,"l":3.425,"n":364,"o":3.435,"t":"2026-10-08T14:15:00Z","v":57860,"vw":3.432683},{"c":3.455,"h":3.4699,"l":3.43,"n":396,"o":3.44,"t":"2026-10-08T14:30:00Z","v":45218,"vw":3.448911},{"c":3.395,"h":3.4599,"l":3.38,"n":613,"o":3.45,"t":"2026-10-08T14:45:00Z","v":123878,"vw":3.414551},{"c":3.41,"h":3.425,"l":3.395,"n":360,"o":3.4,"t":"2026-10-08T15:00:00Z","v":53634,"vw":3.409592},{"c":3.415,"h":3.425,"l":3.405,"n":358,"o":3.41,"t":"2026-10-08T15:15:00Z","v":50709,"vw":3.415349},{"c":3.39,"h":3.41,"l":3.39,"n":261,"o":3.41,"t":"2026-10-08T15:30:00Z","v":51139,"vw":3.396062},{"c":3.375,"h":3.395,"l":3.37,"n":309,"o":3.395,"t":"2026-10-08T15:45:00Z","v":48117,"vw":3.385745},{"c":3.385,"h":3.39,"l":3.37,"n":428,"o":3.375,"t":"2026-10-08T16:00:00Z","v":76248,"vw":3.378788},{"c":3.4,"h":3.415,"l":3.38,"n":303,"o":3.385,"t":"2026-10-08T16:15:00Z","v":53575,"vw":3.400101},{"c":3.38,"h":3.395,"l":3.365,"n":370,"o":3.395,"t":"2026-10-08T16:30:00Z","v":51427,"vw":3.381744},{"c":3.445,"h":3.45,"l":3.38,"n":455,"o":3.385,"t":"2026-10-08T16:45:00Z","v":76530,"vw":3.421237},{"c":3.425,"h":3.45,"l":3.41,"n":386,"o":3.44,"t":"2026-10-08T17:00:00Z","v":66983,"vw":3.432347},{"c":3.42,"h":3.43,"l":3.41,"n":399,"o":3.425,"t":"2026-10-08T17:15:00Z","v":33522,"vw":3.42193},{"c":3.44,"h":3.455,"l":3.41,"n":653,"o":3.42,"t":"2026-10-08T17:30:00Z","v":75005,"vw":3.431477},{"c":3.4,"h":3.4488,"l":3.4,"n":618,"o":3.445,"t":"2026-10-08T17:45:00Z","v":144219,"vw":3.425155},{"c":3.475,"h":3.475,"l":3.4,"n":1174,"o":3.406,"t":"2026-10-08T18:00:00Z","v":229075,"vw":3.422217},{"c":3.475,"h":3.475,"l":3.45,"n":459,"o":3.475,"t":"2026-10-08T18:15:00Z","v":46832,"vw":3.462827},{"c":3.46,"h":3.48,"l":3.46,"n":356,"o":3.47,"t":"2026-10-08T18:30:00Z","v":29830,"vw":3.467397},{"c":3.4412,"h":3.465,"l":3.435,"n":652,"o":3.46,"t":"2026-10-08T18:45:00Z","v":81835,"vw":3.449011},{"c":3.465,"h":3.47,"l":3.44,"n":499,"o":3.445,"t":"2026-10-08T19:00:00Z","v":58433,"vw":3.454688},{"c":3.465,"h":3.475,"l":3.455,"n":549,"o":3.465,"t":"2026-10-08T19:15:00Z","v":80744,"vw":3.46532},{"c":3.455,"h":3.47,"l":3.45,"n":588,"o":3.465,"t":"2026-10-08T19:30:00Z","v":76564,"vw":3.459318},{"c":3.465,"h":3.48,"l":3.44,"n":2136,"o":3.455,"t":"2026-10-08T19:45:00Z","v":321689,"vw":3.458403},{"c":3.47,"h":3.47,"l":3.47,"n":20,"o":3.47,"t":"2026-10-08T20:00:00Z","v":347633,"vw":3.47},{"c":3.4714,"h":3.4714,"l":3.4714,"n":1,"o":3.4714,"t":"2026-10-08T20:15:00Z","v":100,"vw":3.4714},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-08T21:15:00Z","v":1446,"vw":3.47},{"c":3.4699,"h":3.4699,"l":3.4699,"n":1,"o":3.4699,"t":"2026-10-08T22:45:00Z","v":500,"vw":3.4699},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-09T10:15:00Z","v":199,"vw":3.47},{"c":3.44,"h":3.44,"l":3.44,"n":9,"o":3.44,"t":"2026-10-09T10:30:00Z","v":495,"vw":3.44},{"c":3.52,"h":3.52,"l":3.51,"n":16,"o":3.51,"t":"2026-10-09T10:45:00Z","v":46021,"vw":3.519323},{"c":3.4801,"h":3.4801,"l":3.48,"n":2,"o":3.48,"t":"2026-10-09T13:15:00Z","v":810,"vw":3.48005},{"c":3.445,"h":3.49,"l":3.43,"n":375,"o":3.49,"t":"2026-10-09T13:30:00Z","v":30926,"vw":3.460253},{"c":3.465,"h":3.48,"l":3.43,"n":605,"o":3.449,"t":"2026-10-09T13:45:00Z","v":73182,"vw":3.45746},{"c":3.48,"h":3.5,"l":3.465,"n":441,"o":3.465,"t":"2026-10-09T14:00:00Z","v":50242,"vw":3.486397},{"c":3.49,"h":3.51,"l":3.47,"n":524,"o":3.47,"t":"2026-10-09T14:15:00Z","v":60878,"vw":3.489775},{"c":3.46,"h":3.49,"l":3.46,"n":397,"o":3.49,"t":"2026-10-09T14:30:00Z","v":32371,"vw":3.47896},{"c":3.465,"h":3.47,"l":3.44,"n":399,"o":3.46,"t":"2026-10-09T14:45:00Z","v":30359,"vw":3.457473},{"c":3.47,"h":3.48,"l":3.46,"n":581,"o":3.47,"t":"2026-10-09T15:00:00Z","v":129645,"vw":3.469463},{"c":3.475,"h":3.48,"l":3.465,"n":372,"o":3.465,"t":"2026-10-09T15:15:00Z","v":42364,"vw":3.470915},{"c":3.485,"h":3.49,"l":3.475,"n":226,"o":3.475,"t":"2026-10-09T15:30:00Z","v":16209,"vw":3.481064},{"c":3.49,"h":3.5,"l":3.4712,"n":290,"o":3.4807,"t":"2026-10-09T15:45:00Z","v":34405,"vw":3.484893},{"c":3.485,"h":3.49,"l":3.48,"n":110,"o":3.49,"t":"2026-10-09T16:00:00Z","v":6673,"vw":3.486643},{"c":3.495,"h":3.5,"l":3.48,"n":276,"o":3.48,"t":"2026-10-09T16:15:00Z","v":23084,"vw":3.488592},{"c":3.485,"h":3.51,"l":3.485,"n":255,"o":3.495,"t":"2026-10-09T16:30:00Z","v":31222,"vw":3.499852},{"c":3.49,"h":3.5,"l":3.49,"n":229,"o":3.49,"t":"2026-10-09T16:45:00Z","v":39516,"vw":3.495731},{"c":3.495,"h":3.5,"l":3.49,"n":258,"o":3.5,"t":"2026-10-09T17:00:00Z","v":18012,"vw":3.497887},{"c":3.51,"h":3.51,"l":3.49,"n":303,"o":3.5,"t":"2026-10-09T17:15:00Z","v":25985,"vw":3.504909},{"c":3.505,"h":3.51,"l":3.5,"n":262,"o":3.505,"t":"2026-10-09T17:30:00Z","v":30350,"vw":3.502777},{"c":3.51,"h":3.52,"l":3.49,"n":363,"o":3.5099,"t":"2026-10-09T17:45:00Z","v":46967,"vw":3.503693},{"c":3.505,"h":3.525,"l":3.5,"n":605,"o":3.515,"t":"2026-10-09T18:00:00Z","v":92145,"vw":3.516738},{"c":3.505,"h":3.52,"l":3.505,"n":318,"o":3.505,"t":"2026-10-09T18:15:00Z","v":33224,"vw":3.508596},{"c":3.495,"h":3.51,"l":3.495,"n":290,"o":3.5,"t":"2026-10-09T18:30:00Z","v":20277,"vw":3.500418},{"c":3.4999,"h":3.51,"l":3.49,"n":492,"o":3.495,"t":"2026-10-09T18:45:00Z","v":66727,"vw":3.498995},{"c":3.485,"h":3.495,"l":3.48,"n":462,"o":3.49,"t":"2026-10-09T19:00:00Z","v":51463,"vw":3.487977},{"c":3.47,"h":3.49,"l":3.47,"n":474,"o":3.48,"t":"2026-10-09T19:15:00Z","v":39929,"vw":3.480074},{"c":3.47,"h":3.48,"l":3.46,"n":756,"o":3.47,"t":"2026-10-09T19:30:00Z","v":95536,"vw":3.471442},{"c":3.465,"h":3.48,"l":3.45,"n":1921,"o":3.475,"t":"2026-10-09T19:45:00Z","v":251373,"vw":3.459524},{"c":3.45,"h":3.46,"l":3.45,"n":17,"o":3.46,"t":"2026-10-09T20:00:00Z","v":212452,"vw":3.459993},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-09T20:15:00Z","v":449,"vw":3.45},{"c":3.46,"h":3.49,"l":3.46,"n":2,"o":3.49,"t":"2026-10-09T20:45:00Z","v":1150,"vw":3.48087},{"c":3.4838,"h":3.4879,"l":3.4838,"n":2,"o":3.4879,"t":"2026-10-09T21:00:00Z","v":700,"vw":3.484386},{"c":3.4879,"h":3.4879,"l":3.4821,"n":3,"o":3.4821,"t":"2026-10-09T21:15:00Z","v":1300,"vw":3.485177},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-09T21:45:00Z","v":2000,"vw":3.49},{"c":3.4838,"h":3.4838,"l":3.4838,"n":1,"o":3.4838,"t":"2026-10-09T22:45:00Z","v":150,"vw":3.4838},{"c":3.4103,"h":3.4103,"l":3.4103,"n":1,"o":3.4103,"t":"2026-10-12T11:30:00Z","v":100,"vw":3.4103},{"c":3.4808,"h":3.4808,"l":3.4808,"n":1,"o":3.4808,"t":"2026-10-12T11:45:00Z","v":100,"vw":3.4808},{"c":3.42,"h":3.43,"l":3.41,"n":5,"o":3.41,"t":"2026-10-12T13:00:00Z","v":4141,"vw":3.413718},{"c":3.416,"h":3.46,"l":3.38,"n":590,"o":3.46,"t":"2026-10-12T13:30:00Z","v":152806,"vw":3.409005},{"c":3.39,"h":3.42,"l":3.385,"n":287,"o":3.415,"t":"2026-10-12T13:45:00Z","v":54975,"vw":3.402304},{"c":3.395,"h":3.42,"l":3.37,"n":541,"o":3.395,"t":"2026-10-12T14:00:00Z","v":103534,"vw":3.394123},{"c":3.395,"h":3.4,"l":3.38,"n":313,"o":3.39,"t":"2026-10-12T14:15:00Z","v":37514,"vw":3.389389},{"c":3.385,"h":3.395,"l":3.38,"n":312,"o":3.395,"t":"2026-10-12T14:30:00Z","v":18901,"vw":3.386785},{"c":3.39,"h":3.3999,"l":3.38,"n":391,"o":3.38,"t":"2026-10-12T14:45:00Z","v":30100,"vw":3.38694},{"c":3.375,"h":3.39,"l":3.36,"n":590,"o":3.39,"t":"2026-10-12T15:00:00Z","v":100168,"vw":3.371935},{"c":3.375,"h":3.38,"l":3.37,"n":344,"o":3.375,"t":"2026-10-12T15:15:00Z","v":59099,"vw":3.377751},{"c":3.355,"h":3.375,"l":3.355,"n":415,"o":3.375,"t":"2026-10-12T15:30:00Z","v":54378,"vw":3.368428},{"c":3.35,"h":3.36,"l":3.345,"n":426,"o":3.35,"t":"2026-10-12T15:45:00Z","v":53385,"vw":3.35328},{"c":3.33,"h":3.35,"l":3.32,"n":395,"o":3.35,"t":"2026-10-12T16:00:00Z","v":41763,"vw":3.340302},{"c":3.34,"h":3.34,"l":3.32,"n":633,"o":3.32,"t":"2026-10-12T16:15:00Z","v":114827,"vw":3.327947},{"c":3.335,"h":3.345,"l":3.335,"n":457,"o":3.34,"t":"2026-10-12T16:30:00Z","v":46450,"vw":3.340554},{"c":3.335,"h":3.34,"l":3.33,"n":344,"o":3.335,"t":"2026-10-12T16:45:00Z","v":22401,"vw":3.33586},{"c":3.33,"h":3.34,"l":3.33,"n":289,"o":3.335,"t":"2026-10-12T17:00:00Z","v":21021,"vw":3.334031},{"c":3.34,"h":3.35,"l":3.33,"n":490,"o":3.335,"t":"2026-10-12T17:15:00Z","v":41430,"vw":3.341735},{"c":3.295,"h":3.345,"l":3.295,"n":888,"o":3.345,"t":"2026-10-12T17:30:00Z","v":204250,"vw":3.315114},{"c":3.295,"h":3.3,"l":3.29,"n":412,"o":3.295,"t":"2026-10-12T17:45:00Z","v":56259,"vw":3.294305},{"c":3.305,"h":3.3099,"l":3.295,"n":263,"o":3.295,"t":"2026-10-12T18:00:00Z","v":24272,"vw":3.301011},{"c":3.29,"h":3.305,"l":3.29,"n":225,"o":3.3,"t":"2026-10-12T18:15:00Z","v":21731,"vw":3.29773},{"c":3.2901,"h":3.3077,"l":3.29,"n":457,"o":3.295,"t":"2026-10-12T18:30:00Z","v":69239,"vw":3.298501},{"c":3.295,"h":3.305,"l":3.285,"n":382,"o":3.295,"t":"2026-10-12T18:45:00Z","v":72044,"vw":3.29401},{"c":3.28,"h":3.3,"l":3.28,"n":356,"o":3.295,"t":"2026-10-12T19:00:00Z","v":30947,"vw":3.290233},{"c":3.285,"h":3.2899,"l":3.27,"n":566,"o":3.28,"t":"2026-10-12T19:15:00Z","v":92064,"vw":3.274783},{"c":3.295,"h":3.305,"l":3.275,"n":896,"o":3.285,"t":"2026-10-12T19:30:00Z","v":170567,"vw":3.289846},{"c":3.27,"h":3.3,"l":3.27,"n":1220,"o":3.29,"t":"2026-10-12T19:45:00Z","v":155143,"vw":3.277984},{"c":3.2801,"h":3.31,"l":3.25,"n":24,"o":3.28,"t":"2026-10-12T20:00:00Z","v":386439,"vw":3.279932},{"c":3.294,"h":3.294,"l":3.29,"n":2,"o":3.29,"t":"2026-10-12T20:15:00Z","v":530,"vw":3.292},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-12T20:30:00Z","v":150,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-12T20:45:00Z","v":256,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-12T21:00:00Z","v":300,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-12T21:30:00Z","v":7500,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-12T22:00:00Z","v":1000,"vw":3.3},{"c":3.2992,"h":3.2992,"l":3.2992,"n":1,"o":3.2992,"t":"2026-10-12T22:15:00Z","v":303,"vw":3.2992},{"c":3.3068,"h":3.3068,"l":3.3068,"n":1,"o":3.3068,"t":"2026-10-12T22:45:00Z","v":100,"vw":3.3068},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-12T23:45:00Z","v":500,"vw":3.28},{"c":3.4,"h":3.4,"l":3.28,"n":7,"o":3.28,"t":"2026-10-13T11:00:00Z","v":2243,"vw":3.290758},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-13T11:15:00Z","v":354,"vw":3.4},{"c":3.25,"h":3.28,"l":3.25,"n":34,"o":3.28,"t":"2026-10-13T11:30:00Z","v":5314,"vw":3.259319},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-13T12:00:00Z","v":800,"vw":3.26},{"c":3.25,"h":3.26,"l":3.25,"n":29,"o":3.26,"t":"2026-10-13T13:15:00Z","v":2360,"vw":3.254242},{"c":3.205,"h":3.27,"l":3.185,"n":543,"o":3.27,"t":"2026-10-13T13:30:00Z","v":158222,"vw":3.217833},{"c":3.1885,"h":3.22,"l":3.17,"n":495,"o":3.205,"t":"2026-10-13T13:45:00Z","v":111683,"vw":3.192951},{"c":3.2,"h":3.21,"l":3.18,"n":473,"o":3.185,"t":"2026-10-13T14:00:00Z","v":47021,"vw":3.194959},{"c":3.19,"h":3.2097,"l":3.18,"n":376,"o":3.195,"t":"2026-10-13T14:15:00Z","v":70264,"vw":3.194027},{"c":3.195,"h":3.2,"l":3.182,"n":501,"o":3.185,"t":"2026-10-13T14:30:00Z","v":65364,"vw":3.191889},{"c":3.17,"h":3.205,"l":3.165,"n":489,"o":3.19,"t":"2026-10-13T14:45:00Z","v":87358,"vw":3.18579},{"c":3.165,"h":3.18,"l":3.16,"n":257,"o":3.17,"t":"2026-10-13T15:00:00Z","v":54740,"vw":3.166276},{"c":3.0901,"h":3.165,"l":3.085,"n":935,"o":3.165,"t":"2026-10-13T15:15:00Z","v":166699,"vw":3.117739},{"c":3.1,"h":3.11,"l":3.085,"n":673,"o":3.1,"t":"2026-10-13T15:30:00Z","v":128922,"vw":3.097721},{"c":3.115,"h":3.12,"l":3.08,"n":882,"o":3.1,"t":"2026-10-13T15:45:00Z","v":139745,"vw":3.098684},{"c":3.115,"h":3.13,"l":3.105,"n":718,"o":3.11,"t":"2026-10-13T16:00:00Z","v":97080,"vw":3.115744},{"c":3.1039,"h":3.12,"l":3.095,"n":438,"o":3.12,"t":"2026-10-13T16:15:00Z","v":37742,"vw":3.107046},{"c":3.12,"h":3.12,"l":3.105,"n":314,"o":3.11,"t":"2026-10-13T16:30:00Z","v":28561,"vw":3.113741},{"c":3.115,"h":3.12,"l":3.105,"n":497,"o":3.115,"t":"2026-10-13T16:45:00Z","v":65186,"vw":3.113863},{"c":3.115,"h":3.12,"l":3.11,"n":462,"o":3.115,"t":"2026-10-13T17:00:00Z","v":90027,"vw":3.117939},{"c":3.095,"h":3.1123,"l":3.09,"n":495,"o":3.11,"t":"2026-10-13T17:15:00Z","v":47205,"vw":3.103936},{"c":3.1,"h":3.1182,"l":3.095,"n":565,"o":3.1,"t":"2026-10-13T17:30:00Z","v":57859,"vw":3.105897},{"c":3.095,"h":3.105,"l":3.09,"n":562,"o":3.105,"t":"2026-10-13T17:45:00Z","v":76892,"vw":3.098755},{"c":3.105,"h":3.12,"l":3.09,"n":627,"o":3.095,"t":"2026-10-13T18:00:00Z","v":108977,"vw":3.103194},{"c":3.105,"h":3.11,"l":3.09,"n":486,"o":3.105,"t":"2026-10-13T18:15:00Z","v":109345,"vw":3.104418},{"c":3.105,"h":3.11,"l":3.08,"n":720,"o":3.102,"t":"2026-10-13T18:30:00Z","v":100981,"vw":3.097296},{"c":3.08,"h":3.11,"l":3.07,"n":839,"o":3.105,"t":"2026-10-13T18:45:00Z","v":134209,"vw":3.089652},{"c":3.085,"h":3.09,"l":3.075,"n":628,"o":3.0791,"t":"2026-10-13T19:00:00Z","v":113454,"vw":3.085343},{"c":3.105,"h":3.11,"l":3.075,"n":1021,"o":3.09,"t":"2026-10-13T19:15:00Z","v":203328,"vw":3.090218},{"c":3.185,"h":3.23,"l":3.105,"n":2824,"o":3.11,"t":"2026-10-13T19:30:00Z","v":1062950,"vw":3.187507},{"c":3.13,"h":3.185,"l":3.13,"n":2342,"o":3.18,"t":"2026-10-13T19:45:00Z","v":346500,"vw":3.152165},{"c":3.14,"h":3.14,"l":3.14,"n":15,"o":3.14,"t":"2026-10-13T20:00:00Z","v":420203,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-13T20:15:00Z","v":830,"vw":3.14},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-13T21:15:00Z","v":10000,"vw":3.15},{"c":3.2,"h":3.2,"l":3.15,"n":5,"o":3.15,"t":"2026-10-13T21:30:00Z","v":11000,"vw":3.153976},{"c":3.17,"h":3.1812,"l":3.14,"n":9,"o":3.1812,"t":"2026-10-14T08:00:00Z","v":1971,"vw":3.171121},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-14T08:30:00Z","v":637,"vw":3.17},{"c":3.3897,"h":3.3897,"l":3.3897,"n":1,"o":3.3897,"t":"2026-10-14T09:00:00Z","v":1500,"vw":3.3897},{"c":3.19,"h":3.19,"l":3.19,"n":13,"o":3.19,"t":"2026-10-14T11:15:00Z","v":218,"vw":3.19},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-14T11:45:00Z","v":1000,"vw":3.3},{"c":3.225,"h":3.225,"l":3.2,"n":2,"o":3.2,"t":"2026-10-14T12:00:00Z","v":200,"vw":3.2125},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-14T12:15:00Z","v":637,"vw":3.22},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-14T12:30:00Z","v":672,"vw":3.14},{"c":3.125,"h":3.14,"l":3.1146,"n":8,"o":3.14,"t":"2026-10-14T13:15:00Z","v":3516,"vw":3.125525},{"c":3.085,"h":3.12,"l":3.0399,"n":490,"o":3.09,"t":"2026-10-14T13:30:00Z","v":103636,"vw":3.068446},{"c":3.0822,"h":3.13,"l":3.0822,"n":508,"o":3.085,"t":"2026-10-14T13:45:00Z","v":109061,"vw":3.110053},{"c":3.085,"h":3.13,"l":3.085,"n":520,"o":3.085,"t":"2026-10-14T14:00:00Z","v":70145,"vw":3.107233},{"c":3.095,"h":3.105,"l":3.07,"n":462,"o":3.09,"t":"2026-10-14T14:15:00Z","v":80110,"vw":3.087169},{"c":3.125,"h":3.13,"l":3.09,"n":626,"o":3.095,"t":"2026-10-14T14:30:00Z","v":140112,"vw":3.106945},{"c":3.1,"h":3.13,"l":3.1,"n":375,"o":3.125,"t":"2026-10-14T14:45:00Z","v":118991,"vw":3.108358},{"c":3.071,"h":3.105,"l":3.071,"n":358,"o":3.1,"t":"2026-10-14T15:00:00Z","v":46173,"vw":3.085972},{"c":3.075,"h":3.08,"l":3.065,"n":235,"o":3.075,"t":"2026-10-14T15:15:00Z","v":34711,"vw":3.071078},{"c":3.075,"h":3.08,"l":3.065,"n":296,"o":3.075,"t":"2026-10-14T15:30:00Z","v":51093,"vw":3.072159},{"c":3.065,"h":3.085,"l":3.065,"n":260,"o":3.07,"t":"2026-10-14T15:45:00Z","v":35770,"vw":3.076332},{"c":3.0401,"h":3.07,"l":3.04,"n":293,"o":3.065,"t":"2026-10-14T16:00:00Z","v":58068,"vw":3.055784},{"c":3.065,"h":3.07,"l":3.04,"n":362,"o":3.04,"t":"2026-10-14T16:15:00Z","v":61066,"vw":3.054357},{"c":3.05,"h":3.07,"l":3.05,"n":384,"o":3.065,"t":"2026-10-14T16:30:00Z","v":46730,"vw":3.0577},{"c":3.055,"h":3.06,"l":3.04,"n":444,"o":3.05,"t":"2026-10-14T16:45:00Z","v":48597,"vw":3.05082},{"c":3.075,"h":3.08,"l":3.055,"n":322,"o":3.055,"t":"2026-10-14T17:00:00Z","v":56382,"vw":3.068857},{"c":3.08,"h":3.09,"l":3.065,"n":252,"o":3.075,"t":"2026-10-14T17:15:00Z","v":37675,"vw":3.074572},{"c":3.1,"h":3.105,"l":3.075,"n":376,"o":3.075,"t":"2026-10-14T17:30:00Z","v":58060,"vw":3.090851},{"c":3.13,"h":3.13,"l":3.095,"n":365,"o":3.1,"t":"2026-10-14T17:45:00Z","v":54628,"vw":3.113688},{"c":3.115,"h":3.13,"l":3.11,"n":561,"o":3.125,"t":"2026-10-14T18:00:00Z","v":68519,"vw":3.119158},{"c":3.075,"h":3.12,"l":3.07,"n":503,"o":3.11,"t":"2026-10-14T18:15:00Z","v":79933,"vw":3.092401},{"c":3.125,"h":3.13,"l":3.075,"n":609,"o":3.075,"t":"2026-10-14T18:30:00Z","v":146366,"vw":3.112061},{"c":3.115,"h":3.12,"l":3.11,"n":425,"o":3.12,"t":"2026-10-14T18:45:00Z","v":91353,"vw":3.116955},{"c":3.119,"h":3.125,"l":3.105,"n":661,"o":3.115,"t":"2026-10-14T19:00:00Z","v":106293,"vw":3.113848},{"c":3.115,"h":3.12,"l":3.11,"n":518,"o":3.115,"t":"2026-10-14T19:15:00Z","v":93697,"vw":3.115944},{"c":3.095,"h":3.12,"l":3.09,"n":788,"o":3.11,"t":"2026-10-14T19:30:00Z","v":145570,"vw":3.104993},{"c":3.07,"h":3.105,"l":3.07,"n":2345,"o":3.095,"t":"2026-10-14T19:45:00Z","v":427900,"vw":3.087973},{"c":3.09,"h":3.09,"l":3.09,"n":16,"o":3.09,"t":"2026-10-14T20:00:00Z","v":430833,"vw":3.09},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-14T20:30:00Z","v":500,"vw":3.06},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-14T21:30:00Z","v":2000,"vw":3.13},{"c":3.02,"h":3.06,"l":3.02,"n":9,"o":3.06,"t":"2026-10-15T08:15:00Z","v":546,"vw":3.031765},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-15T08:30:00Z","v":217,"vw":3.05},{"c":3.06,"h":3.06,"l":3,"n":2,"o":3,"t":"2026-10-15T10:45:00Z","v":2059,"vw":3.005828},{"c":3.05,"h":3.05,"l":3.03,"n":2,"o":3.03,"t":"2026-10-15T11:00:00Z","v":3000,"vw":3.043333},{"c":3.0631,"h":3.0631,"l":3.0631,"n":2,"o":3.0631,"t":"2026-10-15T11:15:00Z","v":111,"vw":3.0631},{"c":3.1,"h":3.1,"l":3.0642,"n":13,"o":3.0642,"t":"2026-10-15T11:45:00Z","v":2129,"vw":3.084656},{"c":3.15,"h":3.15,"l":3.15,"n":6,"o":3.15,"t":"2026-10-15T12:00:00Z","v":632,"vw":3.15},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-15T12:15:00Z","v":100,"vw":3.16},{"c":3.13,"h":3.13,"l":3.13,"n":9,"o":3.13,"t":"2026-10-15T12:30:00Z","v":611,"vw":3.13},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-15T12:45:00Z","v":100,"vw":3.15},{"c":3.1,"h":3.11,"l":3.1,"n":2,"o":3.11,"t":"2026-10-15T13:15:00Z","v":941,"vw":3.102125},{"c":3.175,"h":3.175,"l":3.105,"n":516,"o":3.13,"t":"2026-10-15T13:30:00Z","v":129547,"vw":3.136064},{"c":3.175,"h":3.195,"l":3.15,"n":637,"o":3.175,"t":"2026-10-15T13:45:00Z","v":79485,"vw":3.171433},{"c":3.175,"h":3.19,"l":3.165,"n":731,"o":3.18,"t":"2026-10-15T14:00:00Z","v":118675,"vw":3.179314},{"c":3.1,"h":3.18,"l":3.08,"n":830,"o":3.175,"t":"2026-10-15T14:15:00Z","v":143420,"vw":3.133828},{"c":3.125,"h":3.145,"l":3.085,"n":696,"o":3.09,"t":"2026-10-15T14:30:00Z","v":121740,"vw":3.114917},{"c":3.11,"h":3.13,"l":3.105,"n":778,"o":3.13,"t":"2026-10-15T14:45:00Z","v":110308,"vw":3.117708},{"c":3.135,"h":3.14,"l":3.11,"n":518,"o":3.116,"t":"2026-10-15T15:00:00Z","v":71535,"vw":3.122532},{"c":3.11,"h":3.14,"l":3.11,"n":508,"o":3.135,"t":"2026-10-15T15:15:00Z","v":60596,"vw":3.118871},{"c":3.09,"h":3.125,"l":3.09,"n":601,"o":3.11,"t":"2026-10-15T15:30:00Z","v":92672,"vw":3.110357},{"c":3.105,"h":3.105,"l":3.09,"n":351,"o":3.09,"t":"2026-10-15T15:45:00Z","v":30320,"vw":3.098849},{"c":3.09,"h":3.1199,"l":3.09,"n":462,"o":3.105,"t":"2026-10-15T16:00:00Z","v":59781,"vw":3.109358},{"c":3.1,"h":3.1077,"l":3.08,"n":458,"o":3.09,"t":"2026-10-15T16:15:00Z","v":82666,"vw":3.093726},{"c":3.11,"h":3.115,"l":3.09,"n":445,"o":3.1,"t":"2026-10-15T16:30:00Z","v":98326,"vw":3.103798},{"c":3.1,"h":3.112,"l":3.1,"n":341,"o":3.11,"t":"2026-10-15T16:45:00Z","v":43319,"vw":3.104677},{"c":3.11,"h":3.12,"l":3.1,"n":415,"o":3.105,"t":"2026-10-15T17:00:00Z","v":60082,"vw":3.112808},{"c":3.12,"h":3.13,"l":3.11,"n":489,"o":3.115,"t":"2026-10-15T17:15:00Z","v":86981,"vw":3.120444},{"c":3.14,"h":3.145,"l":3.12,"n":406,"o":3.1202,"t":"2026-10-15T17:30:00Z","v":66715,"vw":3.131532},{"c":3.14,"h":3.155,"l":3.14,"n":693,"o":3.145,"t":"2026-10-15T17:45:00Z","v":122149,"vw":3.149238},{"c":3.125,"h":3.145,"l":3.12,"n":653,"o":3.145,"t":"2026-10-15T18:00:00Z","v":113495,"vw":3.132915},{"c":3.125,"h":3.135,"l":3.12,"n":303,"o":3.12,"t":"2026-10-15T18:15:00Z","v":62880,"vw":3.126313},{"c":3.125,"h":3.135,"l":3.125,"n":442,"o":3.125,"t":"2026-10-15T18:30:00Z","v":58745,"vw":3.127696},{"c":3.145,"h":3.15,"l":3.12,"n":540,"o":3.125,"t":"2026-10-15T18:45:00Z","v":90150,"vw":3.137976},{"c":3.145,"h":3.15,"l":3.14,"n":516,"o":3.145,"t":"2026-10-15T19:00:00Z","v":53544,"vw":3.143417},{"c":3.18,"h":3.19,"l":3.14,"n":1194,"o":3.145,"t":"2026-10-15T19:15:00Z","v":237559,"vw":3.168506},{"c":3.205,"h":3.23,"l":3.18,"n":1143,"o":3.185,"t":"2026-10-15T19:30:00Z","v":432493,"vw":3.209301},{"c":3.185,"h":3.23,"l":3.18,"n":2534,"o":3.21,"t":"2026-10-15T19:45:00Z","v":433934,"vw":3.205542},{"c":3.23,"h":3.23,"l":3.19,"n":15,"o":3.19,"t":"2026-10-15T20:00:00Z","v":268892,"vw":3.190073},{"c":3.2285,"h":3.2285,"l":3.2285,"n":1,"o":3.2285,"t":"2026-10-15T20:15:00Z","v":200,"vw":3.2285},{"c":3.21,"h":3.21,"l":3.14,"n":7,"o":3.17,"t":"2026-10-16T11:00:00Z","v":2386,"vw":3.186002},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T11:30:00Z","v":100,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-16T11:45:00Z","v":600,"vw":3.2},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-16T12:45:00Z","v":100,"vw":3.25},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-16T13:00:00Z","v":192,"vw":3.19},{"c":3.2,"h":3.24,"l":3.16,"n":1021,"o":3.24,"t":"2026-10-16T13:30:00Z","v":582364,"vw":3.205314},{"c":3.21,"h":3.23,"l":3.18,"n":612,"o":3.2,"t":"2026-10-16T13:45:00Z","v":393252,"vw":3.201247},{"c":3.275,"h":3.28,"l":3.2002,"n":450,"o":3.215,"t":"2026-10-16T14:00:00Z","v":44064,"vw":3.24279},{"c":3.24,"h":3.275,"l":3.24,"n":290,"o":3.275,"t":"2026-10-16T14:15:00Z","v":37861,"vw":3.26695},{"c":3.21,"h":3.24,"l":3.19,"n":681,"o":3.24,"t":"2026-10-16T14:30:00Z","v":157698,"vw":3.208949},{"c":3.205,"h":3.215,"l":3.205,"n":242,"o":3.215,"t":"2026-10-16T14:45:00Z","v":22018,"vw":3.209381},{"c":3.185,"h":3.205,"l":3.18,"n":280,"o":3.205,"t":"2026-10-16T15:00:00Z","v":35987,"vw":3.187517},{"c":3.155,"h":3.185,"l":3.141,"n":392,"o":3.18,"t":"2026-10-16T15:15:00Z","v":41357,"vw":3.164487},{"c":3.155,"h":3.175,"l":3.15,"n":233,"o":3.16,"t":"2026-10-16T15:30:00Z","v":18417,"vw":3.162025},{"c":3.155,"h":3.17,"l":3.15,"n":259,"o":3.15,"t":"2026-10-16T15:45:00Z","v":21443,"vw":3.159115},{"c":3.125,"h":3.15,"l":3.12,"n":331,"o":3.15,"t":"2026-10-16T16:00:00Z","v":35501,"vw":3.131392},{"c":3.11,"h":3.14,"l":3.11,"n":403,"o":3.125,"t":"2026-10-16T16:15:00Z","v":49645,"vw":3.128953},{"c":3.105,"h":3.12,"l":3.105,"n":305,"o":3.115,"t":"2026-10-16T16:30:00Z","v":20205,"vw":3.110967},{"c":3.115,"h":3.12,"l":3.1,"n":249,"o":3.11,"t":"2026-10-16T16:45:00Z","v":23265,"vw":3.110054},{"c":3.11,"h":3.12,"l":3.105,"n":279,"o":3.115,"t":"2026-10-16T17:00:00Z","v":27829,"vw":3.109886},{"c":3.0902,"h":3.11,"l":3.09,"n":276,"o":3.1076,"t":"2026-10-16T17:15:00Z","v":53523,"vw":3.099193},{"c":3.095,"h":3.11,"l":3.08,"n":406,"o":3.095,"t":"2026-10-16T17:30:00Z","v":50357,"vw":3.094625},{"c":3.105,"h":3.12,"l":3.0811,"n":384,"o":3.095,"t":"2026-10-16T17:45:00Z","v":54236,"vw":3.097882},{"c":3.08,"h":3.105,"l":3.08,"n":307,"o":3.105,"t":"2026-10-16T18:00:00Z","v":31857,"vw":3.090747},{"c":3.0988,"h":3.1,"l":3.085,"n":271,"o":3.0899,"t":"2026-10-16T18:15:00Z","v":24862,"vw":3.094046},{"c":3.095,"h":3.105,"l":3.08,"n":660,"o":3.09,"t":"2026-10-16T18:30:00Z","v":88999,"vw":3.097221},{"c":3.12,"h":3.13,"l":3.1,"n":534,"o":3.1,"t":"2026-10-16T18:45:00Z","v":89587,"vw":3.112885},{"c":3.13,"h":3.135,"l":3.115,"n":502,"o":3.125,"t":"2026-10-16T19:00:00Z","v":60427,"vw":3.122721},{"c":3.115,"h":3.135,"l":3.11,"n":738,"o":3.135,"t":"2026-10-16T19:15:00Z","v":86024,"vw":3.122076},{"c":3.095,"h":3.125,"l":3.09,"n":909,"o":3.11,"t":"2026-10-16T19:30:00Z","v":114993,"vw":3.109909},{"c":3.125,"h":3.13,"l":3.09,"n":2727,"o":3.095,"t":"2026-10-16T19:45:00Z","v":387014,"vw":3.111641},{"c":3.13,"h":3.13,"l":3.13,"n":10,"o":3.13,"t":"2026-10-16T20:00:00Z","v":705475,"vw":3.13},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-16T20:15:00Z","v":100,"vw":3.15},{"c":3.12,"h":3.14,"l":3.12,"n":6,"o":3.14,"t":"2026-10-16T20:45:00Z","v":4785,"vw":3.131764},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-16T22:30:00Z","v":200,"vw":3.11},{"c":3.2,"h":3.24,"l":3.16,"n":28,"o":3.16,"t":"2026-10-19T12:00:00Z","v":10234,"vw":3.211703},{"c":3.3,"h":3.3,"l":3.235,"n":22,"o":3.235,"t":"2026-10-19T12:15:00Z","v":5000,"vw":3.267776},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-19T12:30:00Z","v":100,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":10,"o":3.22,"t":"2026-10-19T12:45:00Z","v":2000,"vw":3.22},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-19T13:15:00Z","v":376,"vw":3.2},{"c":3.08,"h":3.19,"l":3.08,"n":328,"o":3.15,"t":"2026-10-19T13:30:00Z","v":77172,"vw":3.131933},{"c":3.1,"h":3.115,"l":3.08,"n":418,"o":3.085,"t":"2026-10-19T13:45:00Z","v":67817,"vw":3.103405},{"c":3.175,"h":3.175,"l":3.1,"n":463,"o":3.1001,"t":"2026-10-19T14:00:00Z","v":78582,"vw":3.126687},{"c":3.17,"h":3.19,"l":3.165,"n":277,"o":3.18,"t":"2026-10-19T14:15:00Z","v":22027,"vw":3.176277},{"c":3.155,"h":3.175,"l":3.145,"n":472,"o":3.175,"t":"2026-10-19T14:30:00Z","v":54700,"vw":3.161552},{"c":3.155,"h":3.1593,"l":3.145,"n":424,"o":3.155,"t":"2026-10-19T14:45:00Z","v":38893,"vw":3.151555},{"c":3.16,"h":3.16,"l":3.145,"n":433,"o":3.15,"t":"2026-10-19T15:00:00Z","v":29172,"vw":3.151511},{"c":3.15,"h":3.165,"l":3.15,"n":485,"o":3.16,"t":"2026-10-19T15:15:00Z","v":45196,"vw":3.156599},{"c":3.165,"h":3.1799,"l":3.145,"n":573,"o":3.1509,"t":"2026-10-19T15:30:00Z","v":81841,"vw":3.163372},{"c":3.165,"h":3.17,"l":3.155,"n":426,"o":3.165,"t":"2026-10-19T15:45:00Z","v":56207,"vw":3.161919},{"c":3.165,"h":3.17,"l":3.155,"n":568,"o":3.17,"t":"2026-10-19T16:00:00Z","v":55373,"vw":3.163105},{"c":3.175,"h":3.175,"l":3.16,"n":278,"o":3.165,"t":"2026-10-19T16:15:00Z","v":18783,"vw":3.168238},{"c":3.17,"h":3.19,"l":3.17,"n":369,"o":3.175,"t":"2026-10-19T16:30:00Z","v":28622,"vw":3.178986},{"c":3.175,"h":3.18,"l":3.16,"n":329,"o":3.17,"t":"2026-10-19T16:45:00Z","v":22627,"vw":3.17042},{"c":3.165,"h":3.18,"l":3.16,"n":223,"o":3.175,"t":"2026-10-19T17:00:00Z","v":39436,"vw":3.173744},{"c":3.165,"h":3.175,"l":3.16,"n":255,"o":3.165,"t":"2026-10-19T17:15:00Z","v":82387,"vw":3.162995},{"c":3.15,"h":3.17,"l":3.145,"n":438,"o":3.1679,"t":"2026-10-19T17:30:00Z","v":66524,"vw":3.159072},{"c":3.155,"h":3.16,"l":3.14,"n":309,"o":3.155,"t":"2026-10-19T17:45:00Z","v":39926,"vw":3.149183},{"c":3.155,"h":3.16,"l":3.15,"n":289,"o":3.155,"t":"2026-10-19T18:00:00Z","v":19109,"vw":3.155378},{"c":3.135,"h":3.16,"l":3.13,"n":349,"o":3.155,"t":"2026-10-19T18:15:00Z","v":56435,"vw":3.143303},{"c":3.135,"h":3.14,"l":3.13,"n":346,"o":3.135,"t":"2026-10-19T18:30:00Z","v":38225,"vw":3.134115},{"c":3.145,"h":3.15,"l":3.135,"n":377,"o":3.14,"t":"2026-10-19T18:45:00Z","v":65281,"vw":3.144217},{"c":3.155,"h":3.16,"l":3.14,"n":459,"o":3.145,"t":"2026-10-19T19:00:00Z","v":47411,"vw":3.148561},{"c":3.155,"h":3.16,"l":3.145,"n":715,"o":3.155,"t":"2026-10-19T19:15:00Z","v":101981,"vw":3.150556},{"c":3.17,"h":3.18,"l":3.155,"n":682,"o":3.155,"t":"2026-10-19T19:30:00Z","v":63933,"vw":3.166165},{"c":3.165,"h":3.185,"l":3.15,"n":2142,"o":3.175,"t":"2026-10-19T19:45:00Z","v":313951,"vw":3.171362},{"c":3.2126,"h":3.23,"l":3.165,"n":28,"o":3.17,"t":"2026-10-19T20:00:00Z","v":227784,"vw":3.17028},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-19T21:30:00Z","v":500,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-19T22:45:00Z","v":4000,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-19T23:30:00Z","v":250,"vw":3.19},{"c":3.18,"h":3.19,"l":3.18,"n":3,"o":3.19,"t":"2026-10-20T08:00:00Z","v":962,"vw":3.188844},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T11:15:00Z","v":1000,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T12:00:00Z","v":150,"vw":3.2},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-20T12:45:00Z","v":5800,"vw":3.19},{"c":3.315,"h":3.3189,"l":3.18,"n":653,"o":3.18,"t":"2026-10-20T13:30:00Z","v":122009,"vw":3.262701},{"c":3.325,"h":3.33,"l":3.295,"n":540,"o":3.315,"t":"2026-10-20T13:45:00Z","v":69084,"vw":3.307782},{"c":3.345,"h":3.35,"l":3.32,"n":672,"o":3.33,"t":"2026-10-20T14:00:00Z","v":92461,"vw":3.333202},{"c":3.395,"h":3.415,"l":3.345,"n":918,"o":3.35,"t":"2026-10-20T14:15:00Z","v":129598,"vw":3.38476},{"c":3.435,"h":3.44,"l":3.385,"n":1023,"o":3.395,"t":"2026-10-20T14:30:00Z","v":151846,"vw":3.414283},{"c":3.415,"h":3.44,"l":3.41,"n":996,"o":3.435,"t":"2026-10-20T14:45:00Z","v":113894,"vw":3.427805},{"c":3.36,"h":3.415,"l":3.35,"n":913,"o":3.41,"t":"2026-10-20T15:00:00Z","v":119113,"vw":3.385503},{"c":3.39,"h":3.395,"l":3.36,"n":666,"o":3.36,"t":"2026-10-20T15:15:00Z","v":86585,"vw":3.370075},{"c":3.385,"h":3.395,"l":3.37,"n":615,"o":3.39,"t":"2026-10-20T15:30:00Z","v":73548,"vw":3.385564},{"c":3.395,"h":3.4,"l":3.37,"n":527,"o":3.38,"t":"2026-10-20T15:45:00Z","v":60278,"vw":3.387362},{"c":3.385,"h":3.45,"l":3.38,"n":918,"o":3.395,"t":"2026-10-20T16:00:00Z","v":180555,"vw":3.403937},{"c":3.43,"h":3.43,"l":3.37,"n":620,"o":3.38,"t":"2026-10-20T16:15:00Z","v":119919,"vw":3.387799},{"c":3.435,"h":3.44,"l":3.42,"n":865,"o":3.43,"t":"2026-10-20T16:30:00Z","v":91880,"vw":3.438062},{"c":3.42,"h":3.445,"l":3.42,"n":803,"o":3.435,"t":"2026-10-20T16:45:00Z","v":133963,"vw":3.43765},{"c":3.43,"h":3.43,"l":3.42,"n":409,"o":3.425,"t":"2026-10-20T17:00:00Z","v":49640,"vw":3.424468},{"c":3.435,"h":3.445,"l":3.4301,"n":741,"o":3.44,"t":"2026-10-20T17:15:00Z","v":119431,"vw":3.43964},{"c":3.435,"h":3.445,"l":3.43,"n":731,"o":3.435,"t":"2026-10-20T17:30:00Z","v":137613,"vw":3.438451},{"c":3.445,"h":3.46,"l":3.43,"n":549,"o":3.435,"t":"2026-10-20T17:45:00Z","v":147895,"vw":3.448834},{"c":3.455,"h":3.46,"l":3.445,"n":474,"o":3.445,"t":"2026-10-20T18:00:00Z","v":72710,"vw":3.450929},{"c":3.445,"h":3.46,"l":3.4401,"n":468,"o":3.455,"t":"2026-10-20T18:15:00Z","v":51944,"vw":3.452709},{"c":3.445,"h":3.46,"l":3.435,"n":560,"o":3.445,"t":"2026-10-20T18:30:00Z","v":63999,"vw":3.446938},{"c":3.455,"h":3.46,"l":3.44,"n":757,"o":3.445,"t":"2026-10-20T18:45:00Z","v":105662,"vw":3.450335},{"c":3.48,"h":3.49,"l":3.45,"n":602,"o":3.455,"t":"2026-10-20T19:00:00Z","v":95108,"vw":3.472617},{"c":3.445,"h":3.485,"l":3.445,"n":1182,"o":3.48,"t":"2026-10-20T19:15:00Z","v":221277,"vw":3.466439},{"c":3.46,"h":3.48,"l":3.44,"n":1198,"o":3.45,"t":"2026-10-20T19:30:00Z","v":186207,"vw":3.46519},{"c":3.43,"h":3.47,"l":3.42,"n":3350,"o":3.465,"t":"2026-10-20T19:45:00Z","v":428675,"vw":3.438776},{"c":3.3841,"h":3.43,"l":3.3841,"n":20,"o":3.42,"t":"2026-10-20T20:00:00Z","v":377069,"vw":3.419814},{"c":3.39,"h":3.42,"l":3.39,"n":3,"o":3.42,"t":"2026-10-20T20:15:00Z","v":617,"vw":3.415},{"c":3.3901,"h":3.3901,"l":3.3901,"n":1,"o":3.3901,"t":"2026-10-20T21:15:00Z","v":100,"vw":3.3901},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-21T08:00:00Z","v":200,"vw":3.56},{"c":3.52,"h":3.56,"l":3.48,"n":5,"o":3.48,"t":"2026-10-21T08:45:00Z","v":2176,"vw":3.498713},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-21T10:15:00Z","v":100,"vw":3.53},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-21T10:45:00Z","v":897,"vw":3.5},{"c":3.5,"h":3.5,"l":3.48,"n":4,"o":3.48,"t":"2026-10-21T11:00:00Z","v":781,"vw":3.484596},{"c":3.48,"h":3.48,"l":3.45,"n":6,"o":3.45,"t":"2026-10-21T11:30:00Z","v":526,"vw":3.461975},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-21T13:00:00Z","v":9673,"vw":3.46},{"c":3.42,"h":3.48,"l":3.42,"n":14,"o":3.48,"t":"2026-10-21T13:15:00Z","v":2966,"vw":3.454122},{"c":3.435,"h":3.45,"l":3.4,"n":518,"o":3.42,"t":"2026-10-21T13:30:00Z","v":110210,"vw":3.420797},{"c":3.4,"h":3.465,"l":3.38,"n":747,"o":3.435,"t":"2026-10-21T13:45:00Z","v":88180,"vw":3.416079},{"c":3.365,"h":3.3977,"l":3.35,"n":683,"o":3.395,"t":"2026-10-21T14:00:00Z","v":79525,"vw":3.373077},{"c":3.4,"h":3.41,"l":3.355,"n":780,"o":3.365,"t":"2026-10-21T14:15:00Z","v":131868,"vw":3.37498},{"c":3.41,"h":3.415,"l":3.39,"n":456,"o":3.4,"t":"2026-10-21T14:30:00Z","v":49366,"vw":3.408286},{"c":3.385,"h":3.42,"l":3.385,"n":381,"o":3.41,"t":"2026-10-21T14:45:00Z","v":62305,"vw":3.404249},{"c":3.39,"h":3.39,"l":3.37,"n":439,"o":3.385,"t":"2026-10-21T15:00:00Z","v":31656,"vw":3.380123},{"c":3.405,"h":3.42,"l":3.38,"n":642,"o":3.385,"t":"2026-10-21T15:15:00Z","v":71712,"vw":3.400838},{"c":3.39,"h":3.405,"l":3.39,"n":380,"o":3.405,"t":"2026-10-21T15:30:00Z","v":24859,"vw":3.399773},{"c":3.4,"h":3.48,"l":3.39,"n":791,"o":3.39,"t":"2026-10-21T15:45:00Z","v":141063,"vw":3.423855},{"c":3.395,"h":3.41,"l":3.39,"n":310,"o":3.4,"t":"2026-10-21T16:00:00Z","v":34429,"vw":3.402507},{"c":3.4,"h":3.4,"l":3.385,"n":337,"o":3.395,"t":"2026-10-21T16:15:00Z","v":30757,"vw":3.390867},{"c":3.405,"h":3.415,"l":3.395,"n":375,"o":3.4,"t":"2026-10-21T16:30:00Z","v":42616,"vw":3.403563},{"c":3.415,"h":3.42,"l":3.405,"n":285,"o":3.405,"t":"2026-10-21T16:45:00Z","v":14395,"vw":3.413605},{"c":3.425,"h":3.435,"l":3.41,"n":362,"o":3.415,"t":"2026-10-21T17:00:00Z","v":30128,"vw":3.423536},{"c":3.405,"h":3.425,"l":3.4,"n":378,"o":3.425,"t":"2026-10-21T17:15:00Z","v":90661,"vw":3.408291},{"c":3.4,"h":3.43,"l":3.39,"n":485,"o":3.405,"t":"2026-10-21T17:30:00Z","v":93402,"vw":3.41102},{"c":3.395,"h":3.415,"l":3.395,"n":333,"o":3.405,"t":"2026-10-21T17:45:00Z","v":33279,"vw":3.405933},{"c":3.38,"h":3.4,"l":3.38,"n":370,"o":3.395,"t":"2026-10-21T18:00:00Z","v":47508,"vw":3.390784},{"c":3.395,"h":3.4,"l":3.38,"n":362,"o":3.38,"t":"2026-10-21T18:15:00Z","v":41996,"vw":3.390582},{"c":3.395,"h":3.41,"l":3.39,"n":436,"o":3.395,"t":"2026-10-21T18:30:00Z","v":72113,"vw":3.403691},{"c":3.38,"h":3.4,"l":3.375,"n":451,"o":3.3912,"t":"2026-10-21T18:45:00Z","v":53643,"vw":3.388795},{"c":3.375,"h":3.39,"l":3.365,"n":511,"o":3.375,"t":"2026-10-21T19:00:00Z","v":69777,"vw":3.377106},{"c":3.395,"h":3.4,"l":3.375,"n":509,"o":3.375,"t":"2026-10-21T19:15:00Z","v":54629,"vw":3.383325},{"c":3.375,"h":3.4,"l":3.37,"n":654,"o":3.395,"t":"2026-10-21T19:30:00Z","v":75395,"vw":3.390177},{"c":3.38,"h":3.4,"l":3.37,"n":1926,"o":3.38,"t":"2026-10-21T19:45:00Z","v":277218,"vw":3.382028},{"c":3.37,"h":3.37,"l":3.37,"n":12,"o":3.37,"t":"2026-10-21T20:00:00Z","v":280147,"vw":3.37},{"c":3.4083,"h":3.4083,"l":3.4083,"n":1,"o":3.4083,"t":"2026-10-21T21:30:00Z","v":1128,"vw":3.4083},{"c":3.351,"h":3.351,"l":3.351,"n":1,"o":3.351,"t":"2026-10-21T22:45:00Z","v":100,"vw":3.351},{"c":3.3093,"h":3.37,"l":3.3,"n":19,"o":3.37,"t":"2026-10-22T08:15:00Z","v":4091,"vw":3.308544},{"c":3.3,"h":3.34,"l":3.3,"n":2,"o":3.34,"t":"2026-10-22T09:30:00Z","v":291,"vw":3.313746},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-22T09:45:00Z","v":1340,"vw":3.34},{"c":3.3,"h":3.35,"l":3.3,"n":17,"o":3.35,"t":"2026-10-22T11:15:00Z","v":3447,"vw":3.324645},{"c":3.3,"h":3.3,"l":3.3,"n":10,"o":3.3,"t":"2026-10-22T11:30:00Z","v":1844,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-10-22T11:45:00Z","v":500,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-10-22T12:00:00Z","v":322,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-10-22T12:30:00Z","v":10000,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-22T12:45:00Z","v":300,"vw":3.3},{"c":3.37,"h":3.37,"l":3.3,"n":6,"o":3.3,"t":"2026-10-22T13:00:00Z","v":1854,"vw":3.305115},{"c":3.385,"h":3.4155,"l":3.345,"n":300,"o":3.36,"t":"2026-10-22T13:30:00Z","v":53364,"vw":3.376018},{"c":3.415,"h":3.4188,"l":3.38,"n":401,"o":3.39,"t":"2026-10-22T13:45:00Z","v":49815,"vw":3.395251},{"c":3.385,"h":3.4297,"l":3.3816,"n":365,"o":3.42,"t":"2026-10-22T14:00:00Z","v":37892,"vw":3.398559},{"c":3.37,"h":3.385,"l":3.355,"n":389,"o":3.38,"t":"2026-10-22T14:15:00Z","v":41181,"vw":3.372413},{"c":3.395,"h":3.395,"l":3.355,"n":420,"o":3.375,"t":"2026-10-22T14:30:00Z","v":74187,"vw":3.370219},{"c":3.405,"h":3.405,"l":3.385,"n":363,"o":3.395,"t":"2026-10-22T14:45:00Z","v":36971,"vw":3.396028},{"c":3.4,"h":3.41,"l":3.3804,"n":359,"o":3.405,"t":"2026-10-22T15:00:00Z","v":44363,"vw":3.394841},{"c":3.405,"h":3.415,"l":3.4,"n":427,"o":3.405,"t":"2026-10-22T15:15:00Z","v":40323,"vw":3.408921},{"c":3.405,"h":3.42,"l":3.405,"n":362,"o":3.405,"t":"2026-10-22T15:30:00Z","v":40119,"vw":3.409403},{"c":3.42,"h":3.43,"l":3.4,"n":294,"o":3.405,"t":"2026-10-22T15:45:00Z","v":32359,"vw":3.407293},{"c":3.42,"h":3.43,"l":3.415,"n":273,"o":3.43,"t":"2026-10-22T16:00:00Z","v":36298,"vw":3.422688},{"c":3.415,"h":3.425,"l":3.41,"n":406,"o":3.415,"t":"2026-10-22T16:15:00Z","v":43088,"vw":3.413599},{"c":3.365,"h":3.415,"l":3.365,"n":613,"o":3.415,"t":"2026-10-22T16:30:00Z","v":92254,"vw":3.396223},{"c":3.365,"h":3.38,"l":3.355,"n":456,"o":3.365,"t":"2026-10-22T16:45:00Z","v":54580,"vw":3.368214},{"c":3.365,"h":3.37,"l":3.34,"n":384,"o":3.37,"t":"2026-10-22T17:00:00Z","v":39810,"vw":3.348971},{"c":3.355,"h":3.37,"l":3.355,"n":307,"o":3.36,"t":"2026-10-22T17:15:00Z","v":23162,"vw":3.361006},{"c":3.365,"h":3.37,"l":3.35,"n":248,"o":3.355,"t":"2026-10-22T17:30:00Z","v":22214,"vw":3.35965},{"c":3.36,"h":3.38,"l":3.36,"n":365,"o":3.3601,"t":"2026-10-22T17:45:00Z","v":42462,"vw":3.368763},{"c":3.35,"h":3.365,"l":3.345,"n":400,"o":3.365,"t":"2026-10-22T18:00:00Z","v":39243,"vw":3.351846},{"c":3.355,"h":3.3769,"l":3.35,"n":435,"o":3.355,"t":"2026-10-22T18:15:00Z","v":59298,"vw":3.363097},{"c":3.36,"h":3.37,"l":3.355,"n":297,"o":3.355,"t":"2026-10-22T18:30:00Z","v":33670,"vw":3.364895},{"c":3.36,"h":3.37,"l":3.355,"n":350,"o":3.365,"t":"2026-10-22T18:45:00Z","v":34818,"vw":3.362331},{"c":3.38,"h":3.39,"l":3.35,"n":653,"o":3.36,"t":"2026-10-22T19:00:00Z","v":82760,"vw":3.369063},{"c":3.35,"h":3.385,"l":3.35,"n":490,"o":3.38,"t":"2026-10-22T19:15:00Z","v":71506,"vw":3.369536},{"c":3.35,"h":3.36,"l":3.35,"n":822,"o":3.355,"t":"2026-10-22T19:30:00Z","v":67064,"vw":3.353325},{"c":3.345,"h":3.36,"l":3.34,"n":2592,"o":3.355,"t":"2026-10-22T19:45:00Z","v":269565,"vw":3.348038},{"c":3.37,"h":3.37,"l":3.35,"n":16,"o":3.35,"t":"2026-10-22T20:00:00Z","v":351863,"vw":3.351469},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-22T21:00:00Z","v":100,"vw":3.37},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-22T23:00:00Z","v":1000,"vw":3.39},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-23T08:00:00Z","v":149,"vw":3.46},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-23T12:00:00Z","v":200,"vw":3.39},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-10-23T12:30:00Z","v":6258,"vw":3.35},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-23T12:45:00Z","v":100,"vw":3.39},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-10-23T13:15:00Z","v":188,"vw":3.34},{"c":3.25,"h":3.34,"l":3.245,"n":586,"o":3.33,"t":"2026-10-23T13:30:00Z","v":98600,"vw":3.28535},{"c":3.25,"h":3.265,"l":3.24,"n":611,"o":3.245,"t":"2026-10-23T13:45:00Z","v":88449,"vw":3.253853},{"c":3.215,"h":3.255,"l":3.2,"n":562,"o":3.255,"t":"2026-10-23T14:00:00Z","v":65403,"vw":3.23356},{"c":3.195,"h":3.218,"l":3.185,"n":481,"o":3.21,"t":"2026-10-23T14:15:00Z","v":58072,"vw":3.19947},{"c":3.205,"h":3.205,"l":3.18,"n":509,"o":3.19,"t":"2026-10-23T14:30:00Z","v":89627,"vw":3.187591},{"c":3.195,"h":3.215,"l":3.185,"n":663,"o":3.205,"t":"2026-10-23T14:45:00Z","v":290797,"vw":3.193471},{"c":3.1901,"h":3.2,"l":3.175,"n":511,"o":3.19,"t":"2026-10-23T15:00:00Z","v":98698,"vw":3.182458},{"c":3.19,"h":3.2098,"l":3.19,"n":403,"o":3.195,"t":"2026-10-23T15:15:00Z","v":61370,"vw":3.200642},{"c":3.185,"h":3.19,"l":3.17,"n":913,"o":3.19,"t":"2026-10-23T15:30:00Z","v":172881,"vw":3.173311},{"c":3.19,"h":3.19,"l":3.175,"n":280,"o":3.185,"t":"2026-10-23T15:45:00Z","v":25790,"vw":3.183024},{"c":3.175,"h":3.185,"l":3.165,"n":558,"o":3.185,"t":"2026-10-23T16:00:00Z","v":177488,"vw":3.171902},{"c":3.165,"h":3.18,"l":3.16,"n":410,"o":3.18,"t":"2026-10-23T16:15:00Z","v":76459,"vw":3.168336},{"c":3.185,"h":3.19,"l":3.165,"n":362,"o":3.17,"t":"2026-10-23T16:30:00Z","v":45155,"vw":3.175341}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.09643337111292094,"strike":5.78566628887079,"iv":1.6553913140541148,"gamma":0.15527820151237925,"theta":-0.006017967265924249,"vega":0.002025679316598451,"rho":0.00029136844701949577,"breakevenPct":84.39183887096274},{"delta":0.2,"premium":0.13896776600949118,"strike":5.360322339905088,"iv":1.686740390166969,"gamma":0.18263105450771175,"theta":-0.0073589573676884484,"vega":0.002428697435989188,"rho":0.0003811789618885664,"breakevenPct":72.39153937036299},{"delta":0.25,"premium":0.19629137171608219,"strike":5.212913717160822,"iv":1.8593448569339486,"gamma":0.197706949707028,"theta":-0.00943168952310624,"vega":0.0028100209350572056,"rho":0.00045987760369450896,"breakevenPct":69.56755764504402},{"delta":0.3,"premium":0.3355705476001001,"strike":6.605705476001001,"iv":2.8147271358780266,"gamma":0.14474912159671638,"theta":-0.015559427587922996,"vega":0.0030711219962161946,"rho":0.00047699893050195355,"breakevenPct":117.5948596740157},{"delta":0.35,"premium":0.3372126439952739,"strike":5.4885057598109555,"iv":2.3266277279167173,"gamma":0.2024311266976466,"theta":-0.013417604965299913,"vega":0.003273496262995316,"rho":0.0005984573829659386,"breakevenPct":82.62440137323603},{"delta":0.4,"premium":0.31368715083798887,"strike":3.9315642458100557,"iv":1.5638871508379888,"gamma":0.2786810055865922,"theta":-0.009558938547486033,"vega":0.0034136871508379887,"rho":0.0007387739884206118,"breakevenPct":33.0799810861456},{"delta":0.45,"premium":0.36024208566108007,"strike":3.6987895716945998,"iv":1.51044208566108,"gamma":0.2946027932960894,"theta":-0.00941927374301676,"vega":0.00346024208566108,"rho":0.0008254362257336471,"breakevenPct":27.242371703939803},{"delta":0.5,"premium":0.4142392717815344,"strike":3.476267880364109,"iv":1.4788541612483745,"gamma":0.30491072821846554,"theta":-0.009356957087126137,"vega":0.0034905071521456436,"rho":0.0009064791745211171,"breakevenPct":21.959471854095415},{"delta":0.55,"premium":0.5117685305591678,"strike":3.3137191157347203,"iv":1.5751155396618988,"gamma":0.2823814694408322,"theta":-0.009747074122236672,"vega":0.0034254876462938883,"rho":0.0009546531342617879,"breakevenPct":19.921242830529412},{"delta":0.6,"premium":0.609297789336801,"strike":3.1511703511053315,"iv":1.6713769180754225,"gamma":0.25985221066319897,"theta":-0.010137191157347205,"vega":0.0033604681404421325,"rho":0.0010028270940024583,"breakevenPct":17.88301380696341},{"delta":0.65,"premium":0.7382274820626349,"strike":3.0546106886609072,"iv":1.897188619049706,"gamma":0.23452646636154648,"theta":-0.011024559791873743,"vega":0.0032809896571061913,"rho":0.0010328565746148752,"breakevenPct":18.89774829854365},{"delta":0.7,"premium":1.2843343686716964,"strike":3.834763383816709,"iv":3.844168891188332,"gamma":0.17204741438363996,"theta":-0.018518271104355652,"vega":0.003009413330051786,"rho":0.0008218236896662102,"breakevenPct":60.47328377706601},{"delta":0.75,"premium":1.830441255280759,"strike":4.614916078972513,"iv":5.791149163326962,"gamma":0.10956836240573334,"theta":-0.026011982416837578,"vega":0.00273783700299738,"rho":0.0006107908047175447,"breakevenPct":102.04881925558846},{"delta":0.8,"premium":2.3765481418898213,"strike":5.395068774128316,"iv":7.738129435465591,"gamma":0.047089310427826686,"theta":-0.033505693729319504,"vega":0.002466260675942974,"rho":0.00039975791976887916,"breakevenPct":143.6243547341109},{"delta":0.85,"premium":1.4730622408353322,"strike":2.12323651496239,"iv":2.6637657732962747,"gamma":0.10605183460260988,"theta":-0.010002461591949043,"vega":0.0020662068460021977,"rho":0.0009641882122062468,"breakevenPct":12.736638112781264},{"delta":0.9,"premium":2.299253275132021,"strike":2.248933250188601,"iv":6.573236352028989,"gamma":0.03585844234720166,"theta":-0.019074378171215326,"vega":0.0015452209987473569,"rho":0.0004618678508399639,"breakevenPct":42.57638010409471}],"put":[{"delta":0.15,"premium":1.2354679911781412,"strike":2.5551406394697684,"iv":5.098355986288554,"gamma":0.0673268172725742,"theta":-0.01767748165734393,"vega":0.0020472020267256717,"rho":-0.0013288460535195211,"breakevenPct":58.6309514642123},{"delta":0.2,"premium":0.9324865530953511,"strike":2.6026881655084875,"iv":3.494851871555016,"gamma":0.08866919194277346,"theta":-0.015472273754756648,"vega":0.0024062482846660634,"rho":-0.0012153805205783364,"breakevenPct":47.642582682973774},{"delta":0.25,"premium":1.7089498689185805,"strike":3.4421079663984653,"iv":4.081055306246768,"gamma":0.08572184465515074,"theta":-0.020520656678461598,"vega":0.00270403536069908,"rho":-0.0019361617986711358,"breakevenPct":45.669025157370385},{"delta":0.3,"premium":2.4854131847418097,"strike":4.281527767288442,"iv":4.667258740938519,"gamma":0.08277449736752801,"theta":-0.025569039602166544,"vega":0.0030018224367320966,"rho":-0.0026569430767639348,"breakevenPct":43.695467631766995},{"delta":0.35,"premium":1.858810939077112,"strike":4.052338303909806,"iv":3.4447765150784333,"gamma":0.17309811114094067,"theta":-0.019896921978360328,"vega":0.0032772184252189956,"rho":-0.0023006814043343227,"breakevenPct":31.237386682360658},{"delta":0.4,"premium":2.7345846504493023,"strike":4.855730813061627,"iv":4.306866819223908,"gamma":0.10052648220394449,"theta":-0.0254715913728802,"vega":0.0033990803884402883,"rho":-0.003107598057124951,"breakevenPct":33.50638988676096},{"delta":0.45,"premium":3.2756783415818167,"strike":5.53209792697727,"iv":4.229380386723932,"gamma":0.10477055234449793,"theta":-0.02551187504208838,"vega":0.0034784737578870298,"rho":-0.0036501422841330204,"breakevenPct":29.26584371801085},{"delta":0.5,"premium":3.3715477763516684,"strike":5.7837264282343055,"iv":3.8876375555320233,"gamma":0.1267162846485506,"theta":-0.02371874710863648,"vega":0.0035081582610788243,"rho":-0.0038481420415653338,"breakevenPct":24.383114361045866},{"delta":0.55,"premium":2.468106479596487,"strike":5.082024450172028,"iv":2.952768336203925,"gamma":0.18839359202520264,"theta":-0.017810506703980107,"vega":0.003426270668207532,"rho":-0.003272807954279644,"breakevenPct":18.058997787600582},{"delta":0.6,"premium":1.564665182841308,"strike":4.380322472109754,"iv":2.0178991168758293,"gamma":0.25007089940185456,"theta":-0.011902266299323751,"vega":0.00334438307533624,"rho":-0.0026974738669939555,"breakevenPct":11.73488121415531},{"delta":0.65,"premium":2.7755616853623333,"strike":5.58995438733611,"iv":2.6437123026962035,"gamma":0.15395707598957353,"theta":-0.014710459260211915,"vega":0.003227148837045281,"rho":-0.003758381609581815,"breakevenPct":11.797082543100666},{"delta":0.7,"premium":3.0979441388251345,"strike":5.973743022410874,"iv":2.481945671392476,"gamma":0.1381712309944288,"theta":-0.01253580661609056,"vega":0.00282490214423796,"rho":-0.004131015909483311,"breakevenPct":9.968371805440352},{"delta":0.75,"premium":3.4203265922879362,"strike":6.357531657485638,"iv":2.320179040088748,"gamma":0.12238538599928403,"theta":-0.0103611539719692,"vega":0.0024226554514306374,"rho":-0.004503650209384807,"breakevenPct":8.139661067780034},{"delta":0.8,"premium":3.7427090457507384,"strike":6.7413202925604025,"iv":2.1584124087850194,"gamma":0.10659954100413926,"theta":-0.00818650132784784,"vega":0.0020204087586233157,"rho":-0.004876284509286304,"breakevenPct":6.3109503301197165},{"delta":0.85,"premium":4.06509149921354,"strike":7.125108927635166,"iv":1.9966457774812918,"gamma":0.09081369600899453,"theta":-0.006011848683726484,"vega":0.001618162065815994,"rho":-0.005248918809187799,"breakevenPct":4.482239592459401},{"delta":0.9,"premium":4.387473952676341,"strike":7.50889756270993,"iv":1.8348791461775638,"gamma":0.07502785101384978,"theta":-0.003837196039605124,"vega":0.0012159153730086723,"rho":-0.005621553109089295,"breakevenPct":2.6535288547990845}]},"raw":{"call":[{"delta":0.15,"premium":0.09643337111292094,"strike":5.78566628887079,"iv":1.6553913140541148,"gamma":0.15527820151237925,"theta":-0.006017967265924249,"vega":0.002025679316598451,"rho":0.00029136844701949577,"breakevenPct":84.39183887096274},{"delta":0.2,"premium":0.13896776600949118,"strike":5.360322339905088,"iv":1.686740390166969,"gamma":0.18263105450771175,"theta":-0.0073589573676884484,"vega":0.002428697435989188,"rho":0.0003811789618885664,"breakevenPct":72.39153937036299},{"delta":0.25,"premium":0.19629137171608219,"strike":5.212913717160822,"iv":1.8593448569339486,"gamma":0.197706949707028,"theta":-0.00943168952310624,"vega":0.0028100209350572056,"rho":0.00045987760369450896,"breakevenPct":69.56755764504402},{"delta":0.3,"premium":0.3355705476001001,"strike":6.605705476001001,"iv":2.8147271358780266,"gamma":0.14474912159671638,"theta":-0.015559427587922996,"vega":0.0030711219962161946,"rho":0.00047699893050195355,"breakevenPct":117.5948596740157},{"delta":0.35,"premium":0.3372126439952739,"strike":5.4885057598109555,"iv":2.3266277279167173,"gamma":0.2024311266976466,"theta":-0.013417604965299913,"vega":0.003273496262995316,"rho":0.0005984573829659386,"breakevenPct":82.62440137323603},{"delta":0.4,"premium":0.31368715083798887,"strike":3.9315642458100557,"iv":1.5638871508379888,"gamma":0.2786810055865922,"theta":-0.009558938547486033,"vega":0.0034136871508379887,"rho":0.0007387739884206118,"breakevenPct":33.0799810861456},{"delta":0.45,"premium":0.36024208566108007,"strike":3.6987895716945998,"iv":1.51044208566108,"gamma":0.2946027932960894,"theta":-0.00941927374301676,"vega":0.00346024208566108,"rho":0.0008254362257336471,"breakevenPct":27.242371703939803},{"delta":0.5,"premium":0.4142392717815344,"strike":3.476267880364109,"iv":1.4788541612483745,"gamma":0.30491072821846554,"theta":-0.009356957087126137,"vega":0.0034905071521456436,"rho":0.0009064791745211171,"breakevenPct":21.959471854095415},{"delta":0.55,"premium":0.5117685305591678,"strike":3.3137191157347203,"iv":1.5751155396618988,"gamma":0.2823814694408322,"theta":-0.009747074122236672,"vega":0.0034254876462938883,"rho":0.0009546531342617879,"breakevenPct":19.921242830529412},{"delta":0.6,"premium":0.609297789336801,"strike":3.1511703511053315,"iv":1.6713769180754225,"gamma":0.25985221066319897,"theta":-0.010137191157347205,"vega":0.0033604681404421325,"rho":0.0010028270940024583,"breakevenPct":17.88301380696341},{"delta":0.65,"premium":0.7382274820626349,"strike":3.0546106886609072,"iv":1.897188619049706,"gamma":0.23452646636154648,"theta":-0.011024559791873743,"vega":0.0032809896571061913,"rho":0.0010328565746148752,"breakevenPct":18.89774829854365},{"delta":0.7,"premium":1.2843343686716964,"strike":3.834763383816709,"iv":3.844168891188332,"gamma":0.17204741438363996,"theta":-0.018518271104355652,"vega":0.003009413330051786,"rho":0.0008218236896662102,"breakevenPct":60.47328377706601},{"delta":0.75,"premium":1.830441255280759,"strike":4.614916078972513,"iv":5.791149163326962,"gamma":0.10956836240573334,"theta":-0.026011982416837578,"vega":0.00273783700299738,"rho":0.0006107908047175447,"breakevenPct":102.04881925558846},{"delta":0.8,"premium":2.3765481418898213,"strike":5.395068774128316,"iv":7.738129435465591,"gamma":0.047089310427826686,"theta":-0.033505693729319504,"vega":0.002466260675942974,"rho":0.00039975791976887916,"breakevenPct":143.6243547341109},{"delta":0.85,"premium":1.4730622408353322,"strike":2.12323651496239,"iv":2.6637657732962747,"gamma":0.10605183460260988,"theta":-0.010002461591949043,"vega":0.0020662068460021977,"rho":0.0009641882122062468,"breakevenPct":12.736638112781264},{"delta":0.9,"premium":2.299253275132021,"strike":2.248933250188601,"iv":6.573236352028989,"gamma":0.03585844234720166,"theta":-0.019074378171215326,"vega":0.0015452209987473569,"rho":0.0004618678508399639,"breakevenPct":42.57638010409471}],"put":[{"delta":0.15,"premium":1.2354679911781412,"strike":2.5551406394697684,"iv":5.098355986288554,"gamma":0.0673268172725742,"theta":-0.01767748165734393,"vega":0.0020472020267256717,"rho":-0.0013288460535195211,"breakevenPct":58.6309514642123},{"delta":0.2,"premium":0.9324865530953511,"strike":2.6026881655084875,"iv":3.494851871555016,"gamma":0.08866919194277346,"theta":-0.015472273754756648,"vega":0.0024062482846660634,"rho":-0.0012153805205783364,"breakevenPct":47.642582682973774},{"delta":0.25,"premium":1.7089498689185805,"strike":3.4421079663984653,"iv":4.081055306246768,"gamma":0.08572184465515074,"theta":-0.020520656678461598,"vega":0.00270403536069908,"rho":-0.0019361617986711358,"breakevenPct":45.669025157370385},{"delta":0.3,"premium":2.4854131847418097,"strike":4.281527767288442,"iv":4.667258740938519,"gamma":0.08277449736752801,"theta":-0.025569039602166544,"vega":0.0030018224367320966,"rho":-0.0026569430767639348,"breakevenPct":43.695467631766995},{"delta":0.35,"premium":1.858810939077112,"strike":4.052338303909806,"iv":3.4447765150784333,"gamma":0.17309811114094067,"theta":-0.019896921978360328,"vega":0.0032772184252189956,"rho":-0.0023006814043343227,"breakevenPct":31.237386682360658},{"delta":0.4,"premium":2.7345846504493023,"strike":4.855730813061627,"iv":4.306866819223908,"gamma":0.10052648220394449,"theta":-0.0254715913728802,"vega":0.0033990803884402883,"rho":-0.003107598057124951,"breakevenPct":33.50638988676096},{"delta":0.45,"premium":3.2756783415818167,"strike":5.53209792697727,"iv":4.229380386723932,"gamma":0.10477055234449793,"theta":-0.02551187504208838,"vega":0.0034784737578870298,"rho":-0.0036501422841330204,"breakevenPct":29.26584371801085},{"delta":0.5,"premium":3.3715477763516684,"strike":5.7837264282343055,"iv":3.8876375555320233,"gamma":0.1267162846485506,"theta":-0.02371874710863648,"vega":0.0035081582610788243,"rho":-0.0038481420415653338,"breakevenPct":24.383114361045866},{"delta":0.55,"premium":2.468106479596487,"strike":5.082024450172028,"iv":2.952768336203925,"gamma":0.18839359202520264,"theta":-0.017810506703980107,"vega":0.003426270668207532,"rho":-0.003272807954279644,"breakevenPct":18.058997787600582},{"delta":0.6,"premium":1.564665182841308,"strike":4.380322472109754,"iv":2.0178991168758293,"gamma":0.25007089940185456,"theta":-0.011902266299323751,"vega":0.00334438307533624,"rho":-0.0026974738669939555,"breakevenPct":11.73488121415531},{"delta":0.65,"premium":2.7755616853623333,"strike":5.58995438733611,"iv":2.6437123026962035,"gamma":0.15395707598957353,"theta":-0.014710459260211915,"vega":0.003227148837045281,"rho":-0.003758381609581815,"breakevenPct":11.797082543100666},{"delta":0.7,"premium":3.0979441388251345,"strike":5.973743022410874,"iv":2.481945671392476,"gamma":0.1381712309944288,"theta":-0.01253580661609056,"vega":0.00282490214423796,"rho":-0.004131015909483311,"breakevenPct":9.968371805440352},{"delta":0.75,"premium":3.4203265922879362,"strike":6.357531657485638,"iv":2.320179040088748,"gamma":0.12238538599928403,"theta":-0.0103611539719692,"vega":0.0024226554514306374,"rho":-0.004503650209384807,"breakevenPct":8.139661067780034},{"delta":0.8,"premium":3.7427090457507384,"strike":6.7413202925604025,"iv":2.1584124087850194,"gamma":0.10659954100413926,"theta":-0.00818650132784784,"vega":0.0020204087586233157,"rho":-0.004876284509286304,"breakevenPct":6.3109503301197165},{"delta":0.85,"premium":4.06509149921354,"strike":7.125108927635166,"iv":1.9966457774812918,"gamma":0.09081369600899453,"theta":-0.006011848683726484,"vega":0.001618162065815994,"rho":-0.005248918809187799,"breakevenPct":4.482239592459401},{"delta":0.9,"premium":4.387473952676341,"strike":7.50889756270993,"iv":1.8348791461775638,"gamma":0.07502785101384978,"theta":-0.003837196039605124,"vega":0.0012159153730086723,"rho":-0.005621553109089295,"breakevenPct":2.6535288547990845}]}},"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"}}