{"symbol":"AIRJ","url":"https://intraalpha.com/companies/AIRJ","capturedAt":"2026-10-23T05:35:12.609Z","state":"ready","quote":{"symbol":"AIRJ","last_price":3,"prev_close":3.06,"regular_close":2.94,"change":-0.06,"change_pct":-1.9608,"regular_change":-0.12,"regular_change_pct":-3.9216,"extended_change":0.06,"extended_change_pct":2.0408,"bid":2.95,"ask":3.1,"bid_size":500,"ask_size":600,"volume":794499,"vwap":2.97458,"open":2.99,"high":3.05,"low":2.905,"close":2.94,"trade_count":7401,"last_trade_at":"2026-10-22T22:29:05.898673542Z","last_quote_at":"2026-10-22T23:55:40.164656783Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:34:47.317127489-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AIRJ","fetched_at":"2026-10-23T05:35:12.190669+00:00","name":"AirJoule Technologies Corporation","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Montana Technologies Corporation is an atmospheric energy and water harvesting technology company that provides air conditioning and pure water from air through its AirJoule technology. The company is headquartered in Ronan, Montana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":224443000,"ebitda":-13940981,"pe_ratio":null,"peg_ratio":null,"book_value":3.434,"dividend_per_share":null,"dividend_yield":null,"eps":-1.3,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0255,"return_on_equity_ttm":-0.316,"quarterly_earnings_growth":-0.838,"quarterly_revenue_growth":0,"analyst_target_price":9.29,"analyst_number":0,"beta":0.887,"fifty_two_week_high":6.65,"fifty_two_week_low":2.22,"fifty_day_ma":4.3,"two_hundred_day_ma":3.938,"shares_outstanding":73347000,"forward_pe":33.67,"price_to_sales":null,"price_to_book":1.221,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:35:12.190669+00:00"},"optionObservedAt":"2026-10-22T19:54:19.784Z","bars":[{"c":3.15,"h":3.15,"l":3.15,"n":9,"o":3.15,"t":"2026-10-16T08:00:00Z","v":260,"vw":3.15},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-16T08:50:00Z","v":345,"vw":3.2},{"c":3.1994,"h":3.1994,"l":3.1994,"n":2,"o":3.1994,"t":"2026-10-16T12:20:00Z","v":450,"vw":3.1994},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-16T12:35:00Z","v":529,"vw":3.2},{"c":3.1845,"h":3.1845,"l":3.1845,"n":1,"o":3.1845,"t":"2026-10-16T12:55:00Z","v":500,"vw":3.1845},{"c":3.2,"h":3.2,"l":3.18,"n":4,"o":3.18,"t":"2026-10-16T13:00:00Z","v":610,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":7,"o":3.2,"t":"2026-10-16T13:25:00Z","v":434,"vw":3.2},{"c":3.175,"h":3.21,"l":3.14,"n":80,"o":3.21,"t":"2026-10-16T13:30:00Z","v":19383,"vw":3.198941},{"c":3.19,"h":3.21,"l":3.185,"n":32,"o":3.185,"t":"2026-10-16T13:35:00Z","v":1989,"vw":3.196913},{"c":3.21,"h":3.22,"l":3.17,"n":63,"o":3.17,"t":"2026-10-16T13:40:00Z","v":3976,"vw":3.182889},{"c":3.195,"h":3.22,"l":3.175,"n":75,"o":3.22,"t":"2026-10-16T13:45:00Z","v":6078,"vw":3.18963},{"c":3.18,"h":3.18,"l":3.1688,"n":26,"o":3.18,"t":"2026-10-16T13:50:00Z","v":1772,"vw":3.1725},{"c":3.17,"h":3.18,"l":3.15,"n":71,"o":3.18,"t":"2026-10-16T13:55:00Z","v":10057,"vw":3.164882},{"c":3.2,"h":3.2,"l":3.165,"n":82,"o":3.165,"t":"2026-10-16T14:00:00Z","v":9464,"vw":3.175011},{"c":3.195,"h":3.2,"l":3.195,"n":21,"o":3.195,"t":"2026-10-16T14:05:00Z","v":1060,"vw":3.198844},{"c":3.19,"h":3.19,"l":3.18,"n":83,"o":3.19,"t":"2026-10-16T14:10:00Z","v":3796,"vw":3.188686},{"c":3.19,"h":3.195,"l":3.185,"n":45,"o":3.185,"t":"2026-10-16T14:15:00Z","v":2361,"vw":3.189671},{"c":3.2,"h":3.2,"l":3.185,"n":52,"o":3.185,"t":"2026-10-16T14:20:00Z","v":3195,"vw":3.195231},{"c":3.2,"h":3.2,"l":3.185,"n":56,"o":3.195,"t":"2026-10-16T14:25:00Z","v":3033,"vw":3.196644},{"c":3.205,"h":3.21,"l":3.2,"n":63,"o":3.2,"t":"2026-10-16T14:30:00Z","v":6804,"vw":3.207595},{"c":3.205,"h":3.226,"l":3.2,"n":88,"o":3.21,"t":"2026-10-16T14:35:00Z","v":8175,"vw":3.209935},{"c":3.2,"h":3.21,"l":3.195,"n":34,"o":3.21,"t":"2026-10-16T14:40:00Z","v":3358,"vw":3.19954},{"c":3.2,"h":3.21,"l":3.1901,"n":29,"o":3.2,"t":"2026-10-16T14:45:00Z","v":11522,"vw":3.191397},{"c":3.185,"h":3.2,"l":3.185,"n":44,"o":3.2,"t":"2026-10-16T14:50:00Z","v":3535,"vw":3.191205},{"c":3.175,"h":3.185,"l":3.175,"n":34,"o":3.185,"t":"2026-10-16T14:55:00Z","v":1503,"vw":3.180138},{"c":3.175,"h":3.175,"l":3.175,"n":29,"o":3.175,"t":"2026-10-16T15:00:00Z","v":981,"vw":3.175},{"c":3.145,"h":3.175,"l":3.145,"n":79,"o":3.175,"t":"2026-10-16T15:05:00Z","v":5828,"vw":3.161031},{"c":3.135,"h":3.14,"l":3.13,"n":73,"o":3.14,"t":"2026-10-16T15:10:00Z","v":4547,"vw":3.13605},{"c":3.135,"h":3.14,"l":3.1302,"n":58,"o":3.14,"t":"2026-10-16T15:15:00Z","v":3206,"vw":3.138165},{"c":3.12,"h":3.135,"l":3.11,"n":115,"o":3.135,"t":"2026-10-16T15:20:00Z","v":7117,"vw":3.122312},{"c":3.13,"h":3.14,"l":3.12,"n":50,"o":3.1256,"t":"2026-10-16T15:25:00Z","v":4627,"vw":3.126792},{"c":3.13,"h":3.1331,"l":3.13,"n":21,"o":3.13,"t":"2026-10-16T15:30:00Z","v":6737,"vw":3.131641},{"c":3.13,"h":3.14,"l":3.12,"n":29,"o":3.14,"t":"2026-10-16T15:35:00Z","v":1614,"vw":3.134902},{"c":3.135,"h":3.135,"l":3.13,"n":65,"o":3.13,"t":"2026-10-16T15:40:00Z","v":4607,"vw":3.130714},{"c":3.175,"h":3.175,"l":3.125,"n":239,"o":3.1301,"t":"2026-10-16T15:45:00Z","v":39450,"vw":3.146476},{"c":3.1501,"h":3.17,"l":3.145,"n":238,"o":3.17,"t":"2026-10-16T15:50:00Z","v":38922,"vw":3.150372},{"c":3.145,"h":3.155,"l":3.14,"n":350,"o":3.15,"t":"2026-10-16T15:55:00Z","v":52326,"vw":3.149583},{"c":3.145,"h":3.15,"l":3.135,"n":58,"o":3.14,"t":"2026-10-16T16:00:00Z","v":5983,"vw":3.141074},{"c":3.145,"h":3.15,"l":3.14,"n":19,"o":3.145,"t":"2026-10-16T16:05:00Z","v":10834,"vw":3.144861},{"c":3.155,"h":3.155,"l":3.14,"n":43,"o":3.148,"t":"2026-10-16T16:10:00Z","v":2301,"vw":3.150345},{"c":3.155,"h":3.165,"l":3.155,"n":37,"o":3.16,"t":"2026-10-16T16:15:00Z","v":3189,"vw":3.161158},{"c":3.155,"h":3.155,"l":3.1513,"n":18,"o":3.1513,"t":"2026-10-16T16:20:00Z","v":827,"vw":3.152587},{"c":3.155,"h":3.155,"l":3.15,"n":11,"o":3.15,"t":"2026-10-16T16:25:00Z","v":602,"vw":3.154},{"c":3.155,"h":3.155,"l":3.15,"n":11,"o":3.15,"t":"2026-10-16T16:30:00Z","v":1029,"vw":3.154412},{"c":3.155,"h":3.1599,"l":3.145,"n":62,"o":3.15,"t":"2026-10-16T16:35:00Z","v":4474,"vw":3.149741},{"c":3.155,"h":3.155,"l":3.155,"n":7,"o":3.155,"t":"2026-10-16T16:40:00Z","v":599,"vw":3.155},{"c":3.1599,"h":3.1599,"l":3.1513,"n":30,"o":3.155,"t":"2026-10-16T16:45:00Z","v":4925,"vw":3.155047},{"c":3.15,"h":3.155,"l":3.15,"n":26,"o":3.155,"t":"2026-10-16T16:50:00Z","v":1325,"vw":3.150541},{"c":3.145,"h":3.15,"l":3.14,"n":28,"o":3.15,"t":"2026-10-16T16:55:00Z","v":1832,"vw":3.145902},{"c":3.13,"h":3.145,"l":3.13,"n":76,"o":3.145,"t":"2026-10-16T17:00:00Z","v":16433,"vw":3.138939},{"c":3.12,"h":3.13,"l":3.12,"n":30,"o":3.13,"t":"2026-10-16T17:05:00Z","v":2367,"vw":3.125211},{"c":3.12,"h":3.13,"l":3.12,"n":44,"o":3.125,"t":"2026-10-16T17:10:00Z","v":2180,"vw":3.125},{"c":3.1102,"h":3.12,"l":3.11,"n":27,"o":3.12,"t":"2026-10-16T17:15:00Z","v":1198,"vw":3.11354},{"c":3.12,"h":3.125,"l":3.11,"n":103,"o":3.115,"t":"2026-10-16T17:20:00Z","v":5305,"vw":3.115408},{"c":3.165,"h":3.165,"l":3.12,"n":147,"o":3.125,"t":"2026-10-16T17:25:00Z","v":15194,"vw":3.143515},{"c":3.16,"h":3.16,"l":3.155,"n":38,"o":3.16,"t":"2026-10-16T17:30:00Z","v":5557,"vw":3.159599},{"c":3.15,"h":3.1612,"l":3.15,"n":65,"o":3.16,"t":"2026-10-16T17:35:00Z","v":2741,"vw":3.157371},{"c":3.165,"h":3.165,"l":3.155,"n":76,"o":3.155,"t":"2026-10-16T17:40:00Z","v":3505,"vw":3.160418},{"c":3.155,"h":3.1689,"l":3.155,"n":56,"o":3.16,"t":"2026-10-16T17:45:00Z","v":2948,"vw":3.159773},{"c":3.135,"h":3.151,"l":3.135,"n":138,"o":3.151,"t":"2026-10-16T17:50:00Z","v":16903,"vw":3.147738},{"c":3.14,"h":3.14,"l":3.135,"n":11,"o":3.1358,"t":"2026-10-16T17:55:00Z","v":612,"vw":3.136128},{"c":3.125,"h":3.13,"l":3.12,"n":41,"o":3.13,"t":"2026-10-16T18:00:00Z","v":1975,"vw":3.125154},{"c":3.13,"h":3.13,"l":3.12,"n":64,"o":3.125,"t":"2026-10-16T18:05:00Z","v":3113,"vw":3.125009},{"c":3.125,"h":3.13,"l":3.1201,"n":56,"o":3.13,"t":"2026-10-16T18:10:00Z","v":5609,"vw":3.12474},{"c":3.12,"h":3.125,"l":3.12,"n":37,"o":3.125,"t":"2026-10-16T18:15:00Z","v":1293,"vw":3.122912},{"c":3.115,"h":3.1294,"l":3.11,"n":60,"o":3.1294,"t":"2026-10-16T18:20:00Z","v":3431,"vw":3.119395},{"c":3.11,"h":3.12,"l":3.105,"n":42,"o":3.1134,"t":"2026-10-16T18:25:00Z","v":5023,"vw":3.113767},{"c":3.11,"h":3.1189,"l":3.11,"n":49,"o":3.11,"t":"2026-10-16T18:30:00Z","v":4119,"vw":3.114633},{"c":3.11,"h":3.11,"l":3.1,"n":50,"o":3.11,"t":"2026-10-16T18:35:00Z","v":1547,"vw":3.107813},{"c":3.11,"h":3.115,"l":3.105,"n":111,"o":3.105,"t":"2026-10-16T18:40:00Z","v":8279,"vw":3.109918},{"c":3.105,"h":3.11,"l":3.105,"n":10,"o":3.11,"t":"2026-10-16T18:45:00Z","v":315,"vw":3.1075},{"c":3.1,"h":3.105,"l":3.1,"n":48,"o":3.105,"t":"2026-10-16T18:50:00Z","v":4191,"vw":3.101181},{"c":3.1,"h":3.105,"l":3.1,"n":65,"o":3.105,"t":"2026-10-16T18:55:00Z","v":4062,"vw":3.101395},{"c":3.075,"h":3.1,"l":3.075,"n":127,"o":3.1,"t":"2026-10-16T19:00:00Z","v":16669,"vw":3.088352},{"c":3.07,"h":3.08,"l":3.06,"n":65,"o":3.075,"t":"2026-10-16T19:05:00Z","v":6043,"vw":3.067366},{"c":3.09,"h":3.09,"l":3.08,"n":32,"o":3.08,"t":"2026-10-16T19:10:00Z","v":2418,"vw":3.084463},{"c":3.075,"h":3.09,"l":3.075,"n":51,"o":3.085,"t":"2026-10-16T19:15:00Z","v":1680,"vw":3.078378},{"c":3.085,"h":3.09,"l":3.08,"n":209,"o":3.08,"t":"2026-10-16T19:20:00Z","v":20563,"vw":3.085739},{"c":3.085,"h":3.085,"l":3.085,"n":74,"o":3.085,"t":"2026-10-16T19:25:00Z","v":1699,"vw":3.085},{"c":3.09,"h":3.095,"l":3.07,"n":174,"o":3.085,"t":"2026-10-16T19:30:00Z","v":21854,"vw":3.084912},{"c":3.085,"h":3.095,"l":3.0843,"n":293,"o":3.095,"t":"2026-10-16T19:35:00Z","v":33965,"vw":3.088863},{"c":3.075,"h":3.0899,"l":3.075,"n":88,"o":3.085,"t":"2026-10-16T19:40:00Z","v":7749,"vw":3.087214},{"c":3.075,"h":3.075,"l":3.07,"n":95,"o":3.075,"t":"2026-10-16T19:45:00Z","v":6490,"vw":3.074905},{"c":3.085,"h":3.09,"l":3.075,"n":89,"o":3.08,"t":"2026-10-16T19:50:00Z","v":6728,"vw":3.082214},{"c":3.09,"h":3.095,"l":3.08,"n":314,"o":3.085,"t":"2026-10-16T19:55:00Z","v":27072,"vw":3.086916},{"c":3.13,"h":3.13,"l":3.08,"n":10,"o":3.08,"t":"2026-10-16T20:00:00Z","v":57306,"vw":3.080467},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-16T20:05:00Z","v":1000,"vw":3.08},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-16T20:50:00Z","v":1000,"vw":3.21},{"c":3.1807,"h":3.1807,"l":3.1807,"n":1,"o":3.1807,"t":"2026-10-16T21:30:00Z","v":200,"vw":3.1807},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-16T21:35:00Z","v":655,"vw":3.13},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-16T22:15:00Z","v":100,"vw":3.15},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-16T23:05:00Z","v":1310,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-19T09:25:00Z","v":490,"vw":3.07},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-19T11:00:00Z","v":301,"vw":3.14},{"c":3.18,"h":3.19,"l":3.18,"n":3,"o":3.19,"t":"2026-10-19T11:05:00Z","v":250,"vw":3.185},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-19T11:10:00Z","v":483,"vw":3.2},{"c":3.1888,"h":3.1888,"l":3.1888,"n":1,"o":3.1888,"t":"2026-10-19T11:20:00Z","v":150,"vw":3.1888},{"c":3.0763,"h":3.0763,"l":3.0763,"n":1,"o":3.0763,"t":"2026-10-19T11:55:00Z","v":1219,"vw":3.0763},{"c":3.1,"h":3.1,"l":3.0786,"n":3,"o":3.0786,"t":"2026-10-19T12:05:00Z","v":2100,"vw":3.088523},{"c":3.05,"h":3.11,"l":3.05,"n":16,"o":3.09,"t":"2026-10-19T12:35:00Z","v":2557,"vw":3.089168},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-19T12:45:00Z","v":2019,"vw":3.18},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-19T12:55:00Z","v":500,"vw":3.06},{"c":3.11,"h":3.125,"l":3.07,"n":112,"o":3.12,"t":"2026-10-19T13:30:00Z","v":26349,"vw":3.109437},{"c":3.085,"h":3.1176,"l":3.08,"n":25,"o":3.105,"t":"2026-10-19T13:35:00Z","v":1804,"vw":3.101678},{"c":3.055,"h":3.085,"l":3.055,"n":125,"o":3.085,"t":"2026-10-19T13:40:00Z","v":20299,"vw":3.073867},{"c":3.05,"h":3.06,"l":3.04,"n":129,"o":3.055,"t":"2026-10-19T13:45:00Z","v":20894,"vw":3.05053},{"c":3.035,"h":3.06,"l":3.03,"n":57,"o":3.05,"t":"2026-10-19T13:50:00Z","v":5943,"vw":3.042816},{"c":3.03,"h":3.04,"l":3.0201,"n":122,"o":3.03,"t":"2026-10-19T13:55:00Z","v":10463,"vw":3.030705},{"c":3.005,"h":3.03,"l":3.005,"n":95,"o":3.03,"t":"2026-10-19T14:00:00Z","v":8073,"vw":3.011066},{"c":3.0001,"h":3.03,"l":3.0001,"n":184,"o":3.005,"t":"2026-10-19T14:05:00Z","v":20508,"vw":3.017569},{"c":3.03,"h":3.03,"l":3.0041,"n":117,"o":3.005,"t":"2026-10-19T14:10:00Z","v":12952,"vw":3.009177},{"c":3.03,"h":3.04,"l":3.03,"n":70,"o":3.04,"t":"2026-10-19T14:15:00Z","v":4747,"vw":3.036338},{"c":3.02,"h":3.025,"l":3.015,"n":44,"o":3.02,"t":"2026-10-19T14:20:00Z","v":2373,"vw":3.019451},{"c":3.025,"h":3.0399,"l":3.015,"n":103,"o":3.0203,"t":"2026-10-19T14:25:00Z","v":16819,"vw":3.030792},{"c":3.005,"h":3.02,"l":3.005,"n":63,"o":3.02,"t":"2026-10-19T14:30:00Z","v":5940,"vw":3.010969},{"c":3.015,"h":3.015,"l":3.005,"n":89,"o":3.0067,"t":"2026-10-19T14:35:00Z","v":7013,"vw":3.007953},{"c":3.025,"h":3.025,"l":3.015,"n":101,"o":3.015,"t":"2026-10-19T14:40:00Z","v":8458,"vw":3.017642},{"c":3.03,"h":3.0399,"l":3.02,"n":125,"o":3.025,"t":"2026-10-19T14:45:00Z","v":16534,"vw":3.025685},{"c":3.025,"h":3.025,"l":3.025,"n":26,"o":3.025,"t":"2026-10-19T14:50:00Z","v":1245,"vw":3.025},{"c":3.025,"h":3.03,"l":3.025,"n":24,"o":3.025,"t":"2026-10-19T14:55:00Z","v":2412,"vw":3.027221},{"c":3.025,"h":3.03,"l":3.02,"n":40,"o":3.025,"t":"2026-10-19T15:00:00Z","v":5038,"vw":3.02668},{"c":3.035,"h":3.038,"l":3.03,"n":42,"o":3.03,"t":"2026-10-19T15:05:00Z","v":2973,"vw":3.033449},{"c":3.03,"h":3.035,"l":3.03,"n":20,"o":3.03,"t":"2026-10-19T15:10:00Z","v":3400,"vw":3.030418},{"c":3.025,"h":3.03,"l":3.015,"n":95,"o":3.03,"t":"2026-10-19T15:15:00Z","v":12982,"vw":3.022844},{"c":3.03,"h":3.0399,"l":3.03,"n":39,"o":3.03,"t":"2026-10-19T15:20:00Z","v":2785,"vw":3.032439},{"c":3.035,"h":3.04,"l":3.035,"n":17,"o":3.04,"t":"2026-10-19T15:25:00Z","v":1842,"vw":3.035419},{"c":3.025,"h":3.04,"l":3.0201,"n":63,"o":3.035,"t":"2026-10-19T15:30:00Z","v":8688,"vw":3.031079},{"c":3.04,"h":3.0461,"l":3.025,"n":90,"o":3.025,"t":"2026-10-19T15:35:00Z","v":10113,"vw":3.037608},{"c":3.045,"h":3.045,"l":3.035,"n":54,"o":3.035,"t":"2026-10-19T15:40:00Z","v":7658,"vw":3.037398},{"c":3.06,"h":3.07,"l":3.0361,"n":175,"o":3.04,"t":"2026-10-19T15:45:00Z","v":64185,"vw":3.062271},{"c":3.055,"h":3.065,"l":3.055,"n":63,"o":3.065,"t":"2026-10-19T15:50:00Z","v":3689,"vw":3.058253},{"c":3.04,"h":3.055,"l":3.04,"n":142,"o":3.05,"t":"2026-10-19T15:55:00Z","v":11809,"vw":3.048043},{"c":3.015,"h":3.041,"l":3.015,"n":83,"o":3.041,"t":"2026-10-19T16:00:00Z","v":14999,"vw":3.021199},{"c":3.015,"h":3.015,"l":3.005,"n":27,"o":3.01,"t":"2026-10-19T16:05:00Z","v":1788,"vw":3.01},{"c":3.005,"h":3.015,"l":3.005,"n":52,"o":3.01,"t":"2026-10-19T16:10:00Z","v":3411,"vw":3.007101},{"c":3.015,"h":3.015,"l":3.005,"n":58,"o":3.005,"t":"2026-10-19T16:15:00Z","v":8069,"vw":3.008142},{"c":3.005,"h":3.015,"l":3.005,"n":43,"o":3.015,"t":"2026-10-19T16:20:00Z","v":3959,"vw":3.007241},{"c":3.015,"h":3.015,"l":2.99,"n":155,"o":3,"t":"2026-10-19T16:25:00Z","v":16473,"vw":3.001728},{"c":3,"h":3.01,"l":3,"n":26,"o":3.01,"t":"2026-10-19T16:30:00Z","v":3664,"vw":3.006479},{"c":3.005,"h":3.005,"l":3,"n":20,"o":3,"t":"2026-10-19T16:35:00Z","v":2508,"vw":3.00381},{"c":3.005,"h":3.005,"l":3,"n":52,"o":3,"t":"2026-10-19T16:40:00Z","v":3993,"vw":3.004489},{"c":3,"h":3.0088,"l":2.99,"n":171,"o":3.005,"t":"2026-10-19T16:45:00Z","v":14664,"vw":2.997942},{"c":3,"h":3.005,"l":3,"n":25,"o":3.002,"t":"2026-10-19T16:50:00Z","v":2662,"vw":3.002469},{"c":3,"h":3.01,"l":3,"n":15,"o":3.01,"t":"2026-10-19T16:55:00Z","v":1611,"vw":3.005344},{"c":3,"h":3.005,"l":3,"n":16,"o":3,"t":"2026-10-19T17:00:00Z","v":998,"vw":3.000782},{"c":3,"h":3.0089,"l":3,"n":25,"o":3.005,"t":"2026-10-19T17:05:00Z","v":2981,"vw":3.005851},{"c":3,"h":3,"l":3,"n":10,"o":3,"t":"2026-10-19T17:10:00Z","v":725,"vw":3},{"c":3.005,"h":3.01,"l":3,"n":51,"o":3,"t":"2026-10-19T17:15:00Z","v":4031,"vw":3.00471},{"c":3.005,"h":3.005,"l":3,"n":35,"o":3.005,"t":"2026-10-19T17:20:00Z","v":2354,"vw":3.004469},{"c":3.005,"h":3.005,"l":3,"n":15,"o":3.005,"t":"2026-10-19T17:25:00Z","v":997,"vw":3.004353},{"c":3,"h":3.005,"l":3,"n":32,"o":3,"t":"2026-10-19T17:30:00Z","v":3350,"vw":3.001496},{"c":3,"h":3.005,"l":3,"n":33,"o":3,"t":"2026-10-19T17:35:00Z","v":1622,"vw":3.000448},{"c":2.99,"h":3,"l":2.99,"n":84,"o":3,"t":"2026-10-19T17:40:00Z","v":13011,"vw":2.992043},{"c":2.965,"h":2.99,"l":2.965,"n":123,"o":2.99,"t":"2026-10-19T17:45:00Z","v":16380,"vw":2.979066},{"c":2.965,"h":2.97,"l":2.965,"n":41,"o":2.97,"t":"2026-10-19T17:50:00Z","v":3556,"vw":2.969688},{"c":2.98,"h":2.98,"l":2.9644,"n":73,"o":2.9644,"t":"2026-10-19T17:55:00Z","v":5565,"vw":2.971895},{"c":2.98,"h":2.985,"l":2.975,"n":66,"o":2.98,"t":"2026-10-19T18:00:00Z","v":3879,"vw":2.979838},{"c":2.98,"h":2.985,"l":2.98,"n":44,"o":2.98,"t":"2026-10-19T18:05:00Z","v":15692,"vw":2.981511},{"c":2.975,"h":2.975,"l":2.972,"n":24,"o":2.972,"t":"2026-10-19T18:10:00Z","v":1687,"vw":2.974224},{"c":2.975,"h":2.975,"l":2.97,"n":78,"o":2.97,"t":"2026-10-19T18:15:00Z","v":12510,"vw":2.972568},{"c":2.975,"h":2.975,"l":2.97,"n":40,"o":2.975,"t":"2026-10-19T18:20:00Z","v":12578,"vw":2.974916},{"c":2.96,"h":2.975,"l":2.96,"n":154,"o":2.97,"t":"2026-10-19T18:25:00Z","v":10842,"vw":2.969706},{"c":2.965,"h":2.965,"l":2.955,"n":102,"o":2.9609,"t":"2026-10-19T18:30:00Z","v":8347,"vw":2.958294},{"c":2.965,"h":2.975,"l":2.965,"n":123,"o":2.965,"t":"2026-10-19T18:35:00Z","v":22708,"vw":2.972817},{"c":2.975,"h":2.975,"l":2.96,"n":76,"o":2.965,"t":"2026-10-19T18:40:00Z","v":7170,"vw":2.968705},{"c":2.9889,"h":2.995,"l":2.975,"n":124,"o":2.975,"t":"2026-10-19T18:45:00Z","v":63562,"vw":2.977704},{"c":2.99,"h":2.995,"l":2.9801,"n":102,"o":2.9801,"t":"2026-10-19T18:50:00Z","v":14244,"vw":2.988381},{"c":2.98,"h":2.995,"l":2.98,"n":34,"o":2.995,"t":"2026-10-19T18:55:00Z","v":6258,"vw":2.992025},{"c":2.985,"h":2.99,"l":2.98,"n":45,"o":2.98,"t":"2026-10-19T19:00:00Z","v":8826,"vw":2.984815},{"c":2.985,"h":2.985,"l":2.98,"n":30,"o":2.9846,"t":"2026-10-19T19:05:00Z","v":2097,"vw":2.984231},{"c":2.995,"h":3,"l":2.98,"n":160,"o":2.98,"t":"2026-10-19T19:10:00Z","v":21169,"vw":2.990055},{"c":3,"h":3,"l":2.995,"n":105,"o":3,"t":"2026-10-19T19:15:00Z","v":16610,"vw":2.998303},{"c":3.025,"h":3.025,"l":3.005,"n":97,"o":3.005,"t":"2026-10-19T19:20:00Z","v":11459,"vw":3.015713},{"c":3.015,"h":3.015,"l":3,"n":157,"o":3.015,"t":"2026-10-19T19:25:00Z","v":21793,"vw":3.008438},{"c":3.025,"h":3.025,"l":3.015,"n":67,"o":3.015,"t":"2026-10-19T19:30:00Z","v":6300,"vw":3.02041},{"c":3.0301,"h":3.035,"l":3.025,"n":76,"o":3.025,"t":"2026-10-19T19:35:00Z","v":11785,"vw":3.029748},{"c":3.045,"h":3.045,"l":3.03,"n":133,"o":3.03,"t":"2026-10-19T19:40:00Z","v":22373,"vw":3.032928},{"c":3.045,"h":3.045,"l":3.04,"n":73,"o":3.045,"t":"2026-10-19T19:45:00Z","v":6059,"vw":3.044587},{"c":3.06,"h":3.065,"l":3.03,"n":319,"o":3.045,"t":"2026-10-19T19:50:00Z","v":47386,"vw":3.044908},{"c":3.06,"h":3.08,"l":3.05,"n":509,"o":3.05,"t":"2026-10-19T19:55:00Z","v":62622,"vw":3.061879},{"c":3.05,"h":3.05,"l":3.05,"n":10,"o":3.05,"t":"2026-10-19T20:00:00Z","v":63245,"vw":3.05},{"c":2.972,"h":2.972,"l":2.972,"n":1,"o":2.972,"t":"2026-10-19T20:20:00Z","v":550,"vw":2.972},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-19T20:25:00Z","v":254,"vw":3.06},{"c":3.04,"h":3.04,"l":3.02,"n":5,"o":3.02,"t":"2026-10-19T21:05:00Z","v":1847,"vw":3.028755},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-19T21:25:00Z","v":1000,"vw":3.03},{"c":3.05,"h":3.05,"l":3.04,"n":3,"o":3.04,"t":"2026-10-20T08:00:00Z","v":683,"vw":3.045124},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T09:15:00Z","v":800,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-20T09:25:00Z","v":400,"vw":3.01},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-20T11:05:00Z","v":100,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-20T11:35:00Z","v":200,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-20T12:20:00Z","v":213,"vw":3.03},{"c":2.96,"h":2.965,"l":2.95,"n":10,"o":2.965,"t":"2026-10-20T12:25:00Z","v":2000,"vw":2.959992},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-20T12:30:00Z","v":200,"vw":3},{"c":2.9846,"h":3.01,"l":2.9846,"n":4,"o":3.01,"t":"2026-10-20T13:10:00Z","v":2250,"vw":3.008573},{"c":2.9869,"h":2.9869,"l":2.9869,"n":1,"o":2.9869,"t":"2026-10-20T13:15:00Z","v":100,"vw":2.9869},{"c":2.9572,"h":3.02,"l":2.95,"n":112,"o":3.02,"t":"2026-10-20T13:30:00Z","v":22668,"vw":2.972977},{"c":2.96,"h":2.9901,"l":2.96,"n":63,"o":2.96,"t":"2026-10-20T13:35:00Z","v":11056,"vw":2.972751},{"c":2.985,"h":2.985,"l":2.9571,"n":56,"o":2.9571,"t":"2026-10-20T13:40:00Z","v":8540,"vw":2.968435},{"c":2.97,"h":2.98,"l":2.9669,"n":30,"o":2.97,"t":"2026-10-20T13:45:00Z","v":6836,"vw":2.970368},{"c":2.98,"h":2.99,"l":2.95,"n":221,"o":2.98,"t":"2026-10-20T13:50:00Z","v":29545,"vw":2.969535},{"c":2.99,"h":3,"l":2.96,"n":86,"o":2.97,"t":"2026-10-20T13:55:00Z","v":11757,"vw":2.982986},{"c":2.9999,"h":3.01,"l":2.99,"n":79,"o":3,"t":"2026-10-20T14:00:00Z","v":8128,"vw":3.000552},{"c":3.02,"h":3.02,"l":3,"n":83,"o":3,"t":"2026-10-20T14:05:00Z","v":9254,"vw":3.015362},{"c":3.024,"h":3.03,"l":3.02,"n":68,"o":3.02,"t":"2026-10-20T14:10:00Z","v":5604,"vw":3.02906},{"c":3.05,"h":3.05,"l":3.0301,"n":73,"o":3.035,"t":"2026-10-20T14:15:00Z","v":11949,"vw":3.042469},{"c":3.049,"h":3.06,"l":3.04,"n":97,"o":3.05,"t":"2026-10-20T14:20:00Z","v":9983,"vw":3.049452},{"c":3.05,"h":3.066,"l":3.045,"n":78,"o":3.055,"t":"2026-10-20T14:25:00Z","v":11553,"vw":3.059865},{"c":3.03,"h":3.06,"l":3.03,"n":132,"o":3.055,"t":"2026-10-20T14:30:00Z","v":14256,"vw":3.0462},{"c":3.04,"h":3.04,"l":3.025,"n":30,"o":3.025,"t":"2026-10-20T14:35:00Z","v":31947,"vw":3.026546},{"c":3.09,"h":3.095,"l":3.06,"n":75,"o":3.06,"t":"2026-10-20T14:40:00Z","v":9874,"vw":3.084685},{"c":3.1099,"h":3.1099,"l":3.09,"n":116,"o":3.09,"t":"2026-10-20T14:45:00Z","v":10604,"vw":3.095708},{"c":3.105,"h":3.11,"l":3.0901,"n":77,"o":3.0901,"t":"2026-10-20T14:50:00Z","v":5776,"vw":3.104534},{"c":3.11,"h":3.14,"l":3.105,"n":151,"o":3.105,"t":"2026-10-20T14:55:00Z","v":15990,"vw":3.112208},{"c":3.12,"h":3.12,"l":3.11,"n":116,"o":3.11,"t":"2026-10-20T15:00:00Z","v":21702,"vw":3.114905},{"c":3.095,"h":3.1,"l":3.0901,"n":25,"o":3.1,"t":"2026-10-20T15:05:00Z","v":3301,"vw":3.092157},{"c":3.06,"h":3.085,"l":3.055,"n":153,"o":3.0835,"t":"2026-10-20T15:10:00Z","v":12966,"vw":3.064081},{"c":3.08,"h":3.08,"l":3.06,"n":109,"o":3.06,"t":"2026-10-20T15:15:00Z","v":6844,"vw":3.072232},{"c":3.08,"h":3.08,"l":3.07,"n":24,"o":3.075,"t":"2026-10-20T15:20:00Z","v":1249,"vw":3.072387},{"c":3.0798,"h":3.08,"l":3.075,"n":30,"o":3.075,"t":"2026-10-20T15:25:00Z","v":1459,"vw":3.07685},{"c":3.065,"h":3.075,"l":3.065,"n":67,"o":3.075,"t":"2026-10-20T15:30:00Z","v":10554,"vw":3.070419},{"c":3.07,"h":3.0709,"l":3.065,"n":61,"o":3.065,"t":"2026-10-20T15:35:00Z","v":4222,"vw":3.06992},{"c":3.085,"h":3.085,"l":3.07,"n":42,"o":3.07,"t":"2026-10-20T15:40:00Z","v":2052,"vw":3.076612},{"c":3.075,"h":3.08,"l":3.075,"n":12,"o":3.08,"t":"2026-10-20T15:45:00Z","v":735,"vw":3.078},{"c":3.085,"h":3.085,"l":3.075,"n":115,"o":3.08,"t":"2026-10-20T15:50:00Z","v":8460,"vw":3.079773},{"c":3.07,"h":3.08,"l":3.07,"n":45,"o":3.08,"t":"2026-10-20T15:55:00Z","v":6293,"vw":3.070733},{"c":3.075,"h":3.075,"l":3.07,"n":6,"o":3.07,"t":"2026-10-20T16:00:00Z","v":1170,"vw":3.070454},{"c":3.075,"h":3.075,"l":3.07,"n":17,"o":3.075,"t":"2026-10-20T16:05:00Z","v":3956,"vw":3.07396},{"c":3.065,"h":3.07,"l":3.065,"n":47,"o":3.07,"t":"2026-10-20T16:10:00Z","v":2353,"vw":3.068959},{"c":3.06,"h":3.075,"l":3.06,"n":50,"o":3.07,"t":"2026-10-20T16:15:00Z","v":7106,"vw":3.065049},{"c":3.07,"h":3.07,"l":3.055,"n":51,"o":3.055,"t":"2026-10-20T16:20:00Z","v":3524,"vw":3.065172},{"c":3.07,"h":3.07,"l":3.065,"n":37,"o":3.07,"t":"2026-10-20T16:25:00Z","v":1879,"vw":3.069631},{"c":3.0751,"h":3.08,"l":3.075,"n":43,"o":3.075,"t":"2026-10-20T16:30:00Z","v":3244,"vw":3.078292},{"c":3.075,"h":3.088,"l":3.0712,"n":52,"o":3.0712,"t":"2026-10-20T16:35:00Z","v":10054,"vw":3.083755},{"c":3.075,"h":3.08,"l":3.075,"n":14,"o":3.075,"t":"2026-10-20T16:40:00Z","v":1331,"vw":3.076249},{"c":3.075,"h":3.075,"l":3.07,"n":9,"o":3.0701,"t":"2026-10-20T16:45:00Z","v":959,"vw":3.070719},{"c":3.07,"h":3.07,"l":3.065,"n":31,"o":3.07,"t":"2026-10-20T16:50:00Z","v":2450,"vw":3.069688},{"c":3.06,"h":3.065,"l":3.06,"n":15,"o":3.065,"t":"2026-10-20T16:55:00Z","v":687,"vw":3.063333},{"c":3.061,"h":3.065,"l":3.06,"n":8,"o":3.06,"t":"2026-10-20T17:00:00Z","v":639,"vw":3.061},{"c":3.06,"h":3.065,"l":3.06,"n":8,"o":3.065,"t":"2026-10-20T17:05:00Z","v":436,"vw":3.061563},{"c":3.07,"h":3.07,"l":3.06,"n":4,"o":3.06,"t":"2026-10-20T17:10:00Z","v":857,"vw":3.064166},{"c":3.06,"h":3.065,"l":3.06,"n":5,"o":3.065,"t":"2026-10-20T17:15:00Z","v":223,"vw":3.0625},{"c":3.065,"h":3.07,"l":3.065,"n":20,"o":3.07,"t":"2026-10-20T17:20:00Z","v":1485,"vw":3.065475},{"c":3.0776,"h":3.08,"l":3.065,"n":82,"o":3.065,"t":"2026-10-20T17:25:00Z","v":11435,"vw":3.07407},{"c":3.0845,"h":3.0845,"l":3.075,"n":21,"o":3.075,"t":"2026-10-20T17:30:00Z","v":3130,"vw":3.081101},{"c":3.08,"h":3.085,"l":3.08,"n":4,"o":3.085,"t":"2026-10-20T17:35:00Z","v":400,"vw":3.083333},{"c":3.085,"h":3.09,"l":3.085,"n":12,"o":3.09,"t":"2026-10-20T17:40:00Z","v":2825,"vw":3.08537},{"c":3.075,"h":3.08,"l":3.075,"n":29,"o":3.08,"t":"2026-10-20T17:45:00Z","v":4744,"vw":3.079305},{"c":3.0876,"h":3.0876,"l":3.075,"n":46,"o":3.075,"t":"2026-10-20T17:50:00Z","v":3020,"vw":3.081531},{"c":3.08,"h":3.08,"l":3.08,"n":29,"o":3.08,"t":"2026-10-20T17:55:00Z","v":2063,"vw":3.08},{"c":3.075,"h":3.085,"l":3.075,"n":30,"o":3.085,"t":"2026-10-20T18:00:00Z","v":12979,"vw":3.080443},{"c":3.065,"h":3.07,"l":3.065,"n":26,"o":3.07,"t":"2026-10-20T18:05:00Z","v":1787,"vw":3.066797},{"c":3.065,"h":3.0673,"l":3.065,"n":4,"o":3.0673,"t":"2026-10-20T18:10:00Z","v":797,"vw":3.066643},{"c":3.065,"h":3.065,"l":3.065,"n":21,"o":3.065,"t":"2026-10-20T18:15:00Z","v":1216,"vw":3.065},{"c":3.061,"h":3.061,"l":3.061,"n":3,"o":3.061,"t":"2026-10-20T18:20:00Z","v":113,"vw":3.061},{"c":3.065,"h":3.065,"l":3.065,"n":13,"o":3.065,"t":"2026-10-20T18:25:00Z","v":2635,"vw":3.065},{"c":3.065,"h":3.0689,"l":3.055,"n":71,"o":3.0689,"t":"2026-10-20T18:30:00Z","v":13345,"vw":3.060553},{"c":3.06,"h":3.06,"l":3.06,"n":11,"o":3.06,"t":"2026-10-20T18:35:00Z","v":375,"vw":3.06},{"c":3.055,"h":3.06,"l":3.05,"n":53,"o":3.06,"t":"2026-10-20T18:40:00Z","v":3746,"vw":3.059396},{"c":3.06,"h":3.06,"l":3.055,"n":33,"o":3.055,"t":"2026-10-20T18:45:00Z","v":2574,"vw":3.058763},{"c":3.065,"h":3.065,"l":3.065,"n":4,"o":3.065,"t":"2026-10-20T18:50:00Z","v":202,"vw":3.065},{"c":3.065,"h":3.065,"l":3.064,"n":9,"o":3.065,"t":"2026-10-20T18:55:00Z","v":1724,"vw":3.064576},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-20T19:00:00Z","v":110,"vw":3.06},{"c":3.065,"h":3.07,"l":3.065,"n":102,"o":3.065,"t":"2026-10-20T19:05:00Z","v":8601,"vw":3.068156},{"c":3.06,"h":3.065,"l":3.06,"n":50,"o":3.065,"t":"2026-10-20T19:10:00Z","v":9667,"vw":3.060721},{"c":3.065,"h":3.065,"l":3.065,"n":14,"o":3.065,"t":"2026-10-20T19:15:00Z","v":1284,"vw":3.065},{"c":3.065,"h":3.065,"l":3.06,"n":146,"o":3.06,"t":"2026-10-20T19:20:00Z","v":17478,"vw":3.060248},{"c":3.075,"h":3.075,"l":3.06,"n":71,"o":3.065,"t":"2026-10-20T19:25:00Z","v":5659,"vw":3.069774},{"c":3.065,"h":3.075,"l":3.06,"n":122,"o":3.07,"t":"2026-10-20T19:30:00Z","v":15272,"vw":3.0695},{"c":3.065,"h":3.065,"l":3.06,"n":28,"o":3.065,"t":"2026-10-20T19:35:00Z","v":1606,"vw":3.0646},{"c":3.055,"h":3.065,"l":3.05,"n":157,"o":3.06,"t":"2026-10-20T19:40:00Z","v":24442,"vw":3.058796},{"c":3.055,"h":3.055,"l":3.05,"n":77,"o":3.055,"t":"2026-10-20T19:45:00Z","v":22031,"vw":3.054929},{"c":3.05,"h":3.06,"l":3.05,"n":110,"o":3.055,"t":"2026-10-20T19:50:00Z","v":12593,"vw":3.054059},{"c":3.055,"h":3.065,"l":3.03,"n":410,"o":3.055,"t":"2026-10-20T19:55:00Z","v":55584,"vw":3.049736},{"c":3.0063,"h":3.05,"l":3.0063,"n":10,"o":3.05,"t":"2026-10-20T20:00:00Z","v":60935,"vw":3.048148},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T20:10:00Z","v":160,"vw":3.05},{"c":3.14,"h":3.14,"l":3.1,"n":3,"o":3.1,"t":"2026-10-20T20:45:00Z","v":2500,"vw":3.12888},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-20T21:00:00Z","v":100,"vw":3.06},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-20T22:10:00Z","v":208,"vw":3.12},{"c":3.1339,"h":3.1339,"l":3.1339,"n":1,"o":3.1339,"t":"2026-10-20T22:25:00Z","v":2000,"vw":3.1339},{"c":3.11,"h":3.11,"l":3.1,"n":6,"o":3.11,"t":"2026-10-20T22:55:00Z","v":3220,"vw":3.106416},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-20T23:00:00Z","v":500,"vw":3.1},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-10-20T23:15:00Z","v":800,"vw":3.07},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-20T23:35:00Z","v":305,"vw":3.05},{"c":3.088,"h":3.088,"l":3.088,"n":1,"o":3.088,"t":"2026-10-20T23:55:00Z","v":150,"vw":3.088},{"c":3.1054,"h":3.1493,"l":3.1054,"n":3,"o":3.1493,"t":"2026-10-21T11:00:00Z","v":275,"vw":3.12735},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-21T12:50:00Z","v":100,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-21T13:05:00Z","v":200,"vw":3.09},{"c":3.095,"h":3.1,"l":3.09,"n":16,"o":3.1,"t":"2026-10-21T13:25:00Z","v":2102,"vw":3.096913},{"c":3.07,"h":3.11,"l":3.065,"n":106,"o":3.11,"t":"2026-10-21T13:30:00Z","v":14823,"vw":3.102529},{"c":3.09,"h":3.09,"l":3.064,"n":55,"o":3.07,"t":"2026-10-21T13:35:00Z","v":5454,"vw":3.081431},{"c":3.055,"h":3.085,"l":3.031,"n":49,"o":3.0667,"t":"2026-10-21T13:40:00Z","v":3071,"vw":3.060836},{"c":3.08,"h":3.08,"l":3.06,"n":50,"o":3.06,"t":"2026-10-21T13:45:00Z","v":4718,"vw":3.065963},{"c":3.055,"h":3.09,"l":3.04,"n":67,"o":3.09,"t":"2026-10-21T13:50:00Z","v":3302,"vw":3.060845},{"c":3.055,"h":3.0663,"l":3.0401,"n":43,"o":3.0663,"t":"2026-10-21T13:55:00Z","v":2730,"vw":3.054409},{"c":3.0502,"h":3.075,"l":3.05,"n":148,"o":3.055,"t":"2026-10-21T14:00:00Z","v":13266,"vw":3.064014},{"c":3.04,"h":3.06,"l":3.035,"n":101,"o":3.05,"t":"2026-10-21T14:05:00Z","v":10619,"vw":3.046051},{"c":3.045,"h":3.045,"l":3.04,"n":23,"o":3.04,"t":"2026-10-21T14:10:00Z","v":2784,"vw":3.044283},{"c":3.035,"h":3.045,"l":3.03,"n":50,"o":3.045,"t":"2026-10-21T14:15:00Z","v":7418,"vw":3.036453},{"c":3.055,"h":3.055,"l":3.035,"n":109,"o":3.04,"t":"2026-10-21T14:20:00Z","v":9114,"vw":3.042069},{"c":3.045,"h":3.05,"l":3.045,"n":40,"o":3.05,"t":"2026-10-21T14:25:00Z","v":3279,"vw":3.047374},{"c":3.065,"h":3.065,"l":3.045,"n":28,"o":3.045,"t":"2026-10-21T14:30:00Z","v":1671,"vw":3.054576},{"c":3.0501,"h":3.07,"l":3.0501,"n":15,"o":3.07,"t":"2026-10-21T14:35:00Z","v":839,"vw":3.056733},{"c":3.06,"h":3.06,"l":3.045,"n":46,"o":3.05,"t":"2026-10-21T14:40:00Z","v":7165,"vw":3.048315},{"c":3.075,"h":3.075,"l":3.0689,"n":54,"o":3.0689,"t":"2026-10-21T14:45:00Z","v":5117,"vw":3.074132},{"c":3.065,"h":3.08,"l":3.065,"n":39,"o":3.08,"t":"2026-10-21T14:50:00Z","v":4261,"vw":3.077318},{"c":3.06,"h":3.0698,"l":3.055,"n":36,"o":3.0698,"t":"2026-10-21T14:55:00Z","v":3519,"vw":3.063041},{"c":3.055,"h":3.065,"l":3.055,"n":25,"o":3.065,"t":"2026-10-21T15:00:00Z","v":1682,"vw":3.057692},{"c":3.055,"h":3.06,"l":3.055,"n":27,"o":3.055,"t":"2026-10-21T15:05:00Z","v":2908,"vw":3.056109},{"c":3.06,"h":3.065,"l":3.055,"n":46,"o":3.06,"t":"2026-10-21T15:10:00Z","v":2360,"vw":3.060064},{"c":3.065,"h":3.0699,"l":3.055,"n":32,"o":3.055,"t":"2026-10-21T15:15:00Z","v":3282,"vw":3.065074},{"c":3.0657,"h":3.0657,"l":3.065,"n":10,"o":3.065,"t":"2026-10-21T15:20:00Z","v":583,"vw":3.065544},{"c":3.07,"h":3.075,"l":3.065,"n":90,"o":3.065,"t":"2026-10-21T15:25:00Z","v":5629,"vw":3.06933},{"c":3.075,"h":3.075,"l":3.06,"n":74,"o":3.07,"t":"2026-10-21T15:30:00Z","v":5788,"vw":3.067455},{"c":3.08,"h":3.08,"l":3.075,"n":16,"o":3.075,"t":"2026-10-21T15:35:00Z","v":709,"vw":3.0775},{"c":3.075,"h":3.085,"l":3.075,"n":20,"o":3.083,"t":"2026-10-21T15:40:00Z","v":2485,"vw":3.082554},{"c":3.075,"h":3.075,"l":3.072,"n":7,"o":3.072,"t":"2026-10-21T15:45:00Z","v":566,"vw":3.0742},{"c":3.075,"h":3.075,"l":3.07,"n":32,"o":3.071,"t":"2026-10-21T15:50:00Z","v":1294,"vw":3.071338},{"c":3.075,"h":3.08,"l":3.075,"n":9,"o":3.08,"t":"2026-10-21T15:55:00Z","v":750,"vw":3.077061},{"c":3.075,"h":3.075,"l":3.07,"n":21,"o":3.075,"t":"2026-10-21T16:00:00Z","v":2260,"vw":3.073782},{"c":3.075,"h":3.095,"l":3.07,"n":252,"o":3.075,"t":"2026-10-21T16:05:00Z","v":45026,"vw":3.076704},{"c":3.075,"h":3.075,"l":3.075,"n":3,"o":3.075,"t":"2026-10-21T16:10:00Z","v":285,"vw":3.075},{"c":3.075,"h":3.075,"l":3.07,"n":35,"o":3.075,"t":"2026-10-21T16:15:00Z","v":4724,"vw":3.07208},{"c":3.065,"h":3.08,"l":3.06,"n":151,"o":3.075,"t":"2026-10-21T16:20:00Z","v":20319,"vw":3.065843},{"c":3.055,"h":3.065,"l":3.055,"n":39,"o":3.065,"t":"2026-10-21T16:25:00Z","v":3815,"vw":3.060009},{"c":3.055,"h":3.055,"l":3.05,"n":19,"o":3.055,"t":"2026-10-21T16:30:00Z","v":1312,"vw":3.054045},{"c":3.09,"h":3.095,"l":3.055,"n":151,"o":3.06,"t":"2026-10-21T16:35:00Z","v":14541,"vw":3.069382},{"c":3.065,"h":3.095,"l":3.065,"n":34,"o":3.095,"t":"2026-10-21T16:40:00Z","v":2905,"vw":3.086142},{"c":3.06,"h":3.06,"l":3.0501,"n":41,"o":3.06,"t":"2026-10-21T16:45:00Z","v":3920,"vw":3.0585},{"c":3.06,"h":3.06,"l":3.06,"n":8,"o":3.06,"t":"2026-10-21T16:50:00Z","v":1240,"vw":3.06},{"c":3.065,"h":3.065,"l":3.065,"n":10,"o":3.065,"t":"2026-10-21T16:55:00Z","v":901,"vw":3.065},{"c":3.05,"h":3.065,"l":3.05,"n":43,"o":3.065,"t":"2026-10-21T17:00:00Z","v":2973,"vw":3.054657},{"c":3.055,"h":3.06,"l":3.055,"n":34,"o":3.0589,"t":"2026-10-21T17:05:00Z","v":1953,"vw":3.056117},{"c":3.045,"h":3.055,"l":3.045,"n":42,"o":3.055,"t":"2026-10-21T17:10:00Z","v":2069,"vw":3.049619},{"c":3.055,"h":3.0576,"l":3.05,"n":33,"o":3.05,"t":"2026-10-21T17:15:00Z","v":4893,"vw":3.052226},{"c":3.055,"h":3.0558,"l":3.055,"n":5,"o":3.0558,"t":"2026-10-21T17:20:00Z","v":331,"vw":3.0554},{"c":3.0546,"h":3.055,"l":3.0546,"n":11,"o":3.055,"t":"2026-10-21T17:25:00Z","v":2108,"vw":3.054882},{"c":3.05,"h":3.0501,"l":3.04,"n":82,"o":3.05,"t":"2026-10-21T17:30:00Z","v":15522,"vw":3.048433},{"c":3.055,"h":3.055,"l":3.048,"n":28,"o":3.048,"t":"2026-10-21T17:35:00Z","v":1805,"vw":3.050712},{"c":3.055,"h":3.055,"l":3.055,"n":12,"o":3.055,"t":"2026-10-21T17:40:00Z","v":1906,"vw":3.055},{"c":3.055,"h":3.0562,"l":3.055,"n":11,"o":3.055,"t":"2026-10-21T17:45:00Z","v":625,"vw":3.0554},{"c":3.08,"h":3.08,"l":3.055,"n":74,"o":3.055,"t":"2026-10-21T17:50:00Z","v":6785,"vw":3.068951},{"c":3.075,"h":3.08,"l":3.075,"n":48,"o":3.078,"t":"2026-10-21T17:55:00Z","v":12523,"vw":3.078679},{"c":3.075,"h":3.0799,"l":3.07,"n":82,"o":3.075,"t":"2026-10-21T18:00:00Z","v":16681,"vw":3.072555},{"c":3.075,"h":3.08,"l":3.075,"n":27,"o":3.075,"t":"2026-10-21T18:05:00Z","v":1488,"vw":3.075973},{"c":3.075,"h":3.08,"l":3.075,"n":85,"o":3.075,"t":"2026-10-21T18:10:00Z","v":5956,"vw":3.078772},{"c":3.0861,"h":3.0861,"l":3.08,"n":22,"o":3.08,"t":"2026-10-21T18:15:00Z","v":3610,"vw":3.084773},{"c":3.0712,"h":3.08,"l":3.0712,"n":22,"o":3.08,"t":"2026-10-21T18:20:00Z","v":1495,"vw":3.077217},{"c":3.075,"h":3.075,"l":3.07,"n":5,"o":3.07,"t":"2026-10-21T18:25:00Z","v":590,"vw":3.071722},{"c":3.075,"h":3.0799,"l":3.075,"n":24,"o":3.075,"t":"2026-10-21T18:30:00Z","v":6456,"vw":3.077608},{"c":3.085,"h":3.09,"l":3.075,"n":86,"o":3.0758,"t":"2026-10-21T18:35:00Z","v":10014,"vw":3.084302},{"c":3.0813,"h":3.09,"l":3.0813,"n":25,"o":3.085,"t":"2026-10-21T18:40:00Z","v":2653,"vw":3.086071},{"c":3.08,"h":3.085,"l":3.075,"n":184,"o":3.08,"t":"2026-10-21T18:45:00Z","v":37059,"vw":3.077795},{"c":3.08,"h":3.08,"l":3.07,"n":84,"o":3.08,"t":"2026-10-21T18:50:00Z","v":7193,"vw":3.075145},{"c":3.065,"h":3.075,"l":3.0613,"n":39,"o":3.075,"t":"2026-10-21T18:55:00Z","v":1885,"vw":3.066944},{"c":3.05,"h":3.065,"l":3.05,"n":66,"o":3.065,"t":"2026-10-21T19:00:00Z","v":4344,"vw":3.052249},{"c":3.045,"h":3.055,"l":3.045,"n":34,"o":3.05,"t":"2026-10-21T19:05:00Z","v":2129,"vw":3.049217},{"c":3.045,"h":3.05,"l":3.045,"n":33,"o":3.045,"t":"2026-10-21T19:10:00Z","v":3362,"vw":3.045354},{"c":3.06,"h":3.065,"l":3.05,"n":132,"o":3.05,"t":"2026-10-21T19:15:00Z","v":12283,"vw":3.058015},{"c":3.055,"h":3.0676,"l":3.055,"n":66,"o":3.06,"t":"2026-10-21T19:20:00Z","v":4757,"vw":3.062632},{"c":3.065,"h":3.065,"l":3.06,"n":63,"o":3.06,"t":"2026-10-21T19:25:00Z","v":2918,"vw":3.061247},{"c":3.065,"h":3.07,"l":3.065,"n":82,"o":3.065,"t":"2026-10-21T19:30:00Z","v":4856,"vw":3.067246},{"c":3.065,"h":3.065,"l":3.055,"n":130,"o":3.06,"t":"2026-10-21T19:35:00Z","v":5802,"vw":3.058909},{"c":3.0688,"h":3.0688,"l":3.06,"n":54,"o":3.065,"t":"2026-10-21T19:40:00Z","v":7606,"vw":3.062044},{"c":3.06,"h":3.065,"l":3.06,"n":47,"o":3.065,"t":"2026-10-21T19:45:00Z","v":3057,"vw":3.064188},{"c":3.065,"h":3.0689,"l":3.055,"n":171,"o":3.061,"t":"2026-10-21T19:50:00Z","v":26645,"vw":3.062585},{"c":3.065,"h":3.07,"l":3.05,"n":395,"o":3.06,"t":"2026-10-21T19:55:00Z","v":34695,"vw":3.062255},{"c":3.06,"h":3.06,"l":3.06,"n":5,"o":3.06,"t":"2026-10-21T20:00:00Z","v":51502,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-21T20:05:00Z","v":500,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-10-21T20:25:00Z","v":300,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-21T20:55:00Z","v":4000,"vw":3.06},{"c":3.0435,"h":3.0435,"l":3.0435,"n":1,"o":3.0435,"t":"2026-10-21T21:20:00Z","v":250,"vw":3.0435},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T21:45:00Z","v":100,"vw":3.05},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-21T22:05:00Z","v":400,"vw":3.06},{"c":3.0607,"h":3.0607,"l":3.05,"n":7,"o":3.051,"t":"2026-10-21T23:25:00Z","v":2200,"vw":3.055076},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T08:00:00Z","v":100,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T08:20:00Z","v":447,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T11:20:00Z","v":700,"vw":3},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-22T11:35:00Z","v":250,"vw":3.05},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-22T11:55:00Z","v":200,"vw":2.98},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-22T12:40:00Z","v":343,"vw":3},{"c":2.9997,"h":2.9997,"l":2.9997,"n":1,"o":2.9997,"t":"2026-10-22T12:45:00Z","v":200,"vw":2.9997},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-22T12:50:00Z","v":100,"vw":2.99},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T13:10:00Z","v":160,"vw":3},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-22T13:25:00Z","v":500,"vw":2.96},{"c":3.01,"h":3.01,"l":2.96,"n":148,"o":2.99,"t":"2026-10-22T13:30:00Z","v":27938,"vw":2.990378},{"c":3.01,"h":3.05,"l":3.01,"n":334,"o":3.015,"t":"2026-10-22T13:35:00Z","v":84024,"vw":3.033817},{"c":2.9963,"h":3.01,"l":2.98,"n":59,"o":3.01,"t":"2026-10-22T13:40:00Z","v":3780,"vw":2.996217},{"c":2.9801,"h":2.99,"l":2.96,"n":125,"o":2.98,"t":"2026-10-22T13:45:00Z","v":11504,"vw":2.970812},{"c":2.97,"h":2.98,"l":2.96,"n":42,"o":2.98,"t":"2026-10-22T13:50:00Z","v":4135,"vw":2.972969},{"c":2.99,"h":2.99,"l":2.975,"n":33,"o":2.975,"t":"2026-10-22T13:55:00Z","v":4592,"vw":2.987514},{"c":3.0199,"h":3.0199,"l":2.99,"n":75,"o":2.99,"t":"2026-10-22T14:00:00Z","v":8060,"vw":2.99906},{"c":3,"h":3,"l":2.98,"n":190,"o":3,"t":"2026-10-22T14:05:00Z","v":18374,"vw":2.999251},{"c":3.01,"h":3.01,"l":2.9939,"n":33,"o":3.0074,"t":"2026-10-22T14:10:00Z","v":3483,"vw":3.006988},{"c":3.02,"h":3.02,"l":2.995,"n":45,"o":3,"t":"2026-10-22T14:15:00Z","v":2944,"vw":3.007025},{"c":3.01,"h":3.01,"l":2.995,"n":92,"o":3.01,"t":"2026-10-22T14:20:00Z","v":10980,"vw":3.006149},{"c":3,"h":3.01,"l":3,"n":19,"o":3.01,"t":"2026-10-22T14:25:00Z","v":1312,"vw":3.008122},{"c":3.01,"h":3.01,"l":3.005,"n":32,"o":3.01,"t":"2026-10-22T14:30:00Z","v":1567,"vw":3.009249},{"c":3,"h":3.0101,"l":2.995,"n":59,"o":3.0101,"t":"2026-10-22T14:35:00Z","v":4474,"vw":3.008507},{"c":3.01,"h":3.01,"l":3.0001,"n":37,"o":3.01,"t":"2026-10-22T14:40:00Z","v":3988,"vw":3.003526},{"c":2.99,"h":3.01,"l":2.99,"n":57,"o":3.01,"t":"2026-10-22T14:45:00Z","v":5951,"vw":2.994283},{"c":3,"h":3.01,"l":2.99,"n":57,"o":2.995,"t":"2026-10-22T14:50:00Z","v":4003,"vw":3.000569},{"c":3.01,"h":3.01,"l":2.995,"n":48,"o":3,"t":"2026-10-22T14:55:00Z","v":2240,"vw":3.005085},{"c":2.985,"h":3.01,"l":2.985,"n":271,"o":3.01,"t":"2026-10-22T15:00:00Z","v":13990,"vw":2.999302},{"c":2.975,"h":2.99,"l":2.975,"n":93,"o":2.99,"t":"2026-10-22T15:05:00Z","v":7061,"vw":2.983634},{"c":2.98,"h":3,"l":2.965,"n":150,"o":2.97,"t":"2026-10-22T15:10:00Z","v":10569,"vw":2.979171},{"c":3.01,"h":3.0135,"l":2.99,"n":35,"o":2.99,"t":"2026-10-22T15:15:00Z","v":1683,"vw":3.003214},{"c":3.025,"h":3.025,"l":3.0144,"n":94,"o":3.015,"t":"2026-10-22T15:20:00Z","v":4659,"vw":3.0194},{"c":3.03,"h":3.03,"l":3.015,"n":92,"o":3.02,"t":"2026-10-22T15:25:00Z","v":4872,"vw":3.024267},{"c":3.01,"h":3.03,"l":2.9945,"n":173,"o":3.03,"t":"2026-10-22T15:30:00Z","v":20802,"vw":3.004431},{"c":3.01,"h":3.02,"l":3,"n":76,"o":3,"t":"2026-10-22T15:35:00Z","v":2383,"vw":3.007698},{"c":3.005,"h":3.01,"l":3,"n":65,"o":3,"t":"2026-10-22T15:40:00Z","v":4893,"vw":3.002489},{"c":3.005,"h":3.01,"l":3,"n":45,"o":3.0088,"t":"2026-10-22T15:45:00Z","v":4457,"vw":3.006885},{"c":3.03,"h":3.03,"l":3.0011,"n":80,"o":3.0011,"t":"2026-10-22T15:50:00Z","v":6911,"vw":3.015917},{"c":3.025,"h":3.025,"l":3.02,"n":32,"o":3.025,"t":"2026-10-22T15:55:00Z","v":829,"vw":3.0225},{"c":3.015,"h":3.035,"l":3.015,"n":67,"o":3.03,"t":"2026-10-22T16:00:00Z","v":4194,"vw":3.024577},{"c":3.02,"h":3.025,"l":3.015,"n":85,"o":3.02,"t":"2026-10-22T16:05:00Z","v":7187,"vw":3.018352},{"c":3.025,"h":3.025,"l":3.01,"n":53,"o":3.015,"t":"2026-10-22T16:10:00Z","v":2580,"vw":3.016726},{"c":3.025,"h":3.025,"l":3.025,"n":30,"o":3.025,"t":"2026-10-22T16:15:00Z","v":1147,"vw":3.025},{"c":3.025,"h":3.0251,"l":3.025,"n":39,"o":3.025,"t":"2026-10-22T16:20:00Z","v":7161,"vw":3.025079},{"c":3.025,"h":3.025,"l":3.025,"n":13,"o":3.025,"t":"2026-10-22T16:25:00Z","v":572,"vw":3.025},{"c":3.015,"h":3.025,"l":3.015,"n":30,"o":3.025,"t":"2026-10-22T16:30:00Z","v":2038,"vw":3.019691},{"c":3.01,"h":3.015,"l":3.01,"n":110,"o":3.0149,"t":"2026-10-22T16:35:00Z","v":15565,"vw":3.011881},{"c":3.005,"h":3.01,"l":3.0044,"n":56,"o":3.01,"t":"2026-10-22T16:40:00Z","v":3374,"vw":3.005192},{"c":3.005,"h":3.005,"l":2.995,"n":70,"o":3,"t":"2026-10-22T16:45:00Z","v":6304,"vw":3.00056},{"c":2.995,"h":3,"l":2.995,"n":94,"o":3,"t":"2026-10-22T16:50:00Z","v":8909,"vw":2.995847},{"c":2.975,"h":2.995,"l":2.97,"n":177,"o":2.995,"t":"2026-10-22T16:55:00Z","v":17198,"vw":2.978321},{"c":2.99,"h":3,"l":2.975,"n":301,"o":2.975,"t":"2026-10-22T17:00:00Z","v":33619,"vw":2.986481},{"c":2.99,"h":2.995,"l":2.984,"n":57,"o":2.984,"t":"2026-10-22T17:05:00Z","v":2854,"vw":2.987918},{"c":2.99,"h":3,"l":2.99,"n":63,"o":2.995,"t":"2026-10-22T17:10:00Z","v":4071,"vw":2.994165},{"c":2.98,"h":2.995,"l":2.98,"n":79,"o":2.99,"t":"2026-10-22T17:15:00Z","v":5869,"vw":2.990368},{"c":2.975,"h":2.985,"l":2.975,"n":97,"o":2.985,"t":"2026-10-22T17:20:00Z","v":9908,"vw":2.984395},{"c":2.965,"h":2.975,"l":2.965,"n":42,"o":2.975,"t":"2026-10-22T17:25:00Z","v":1659,"vw":2.970315},{"c":2.965,"h":2.9699,"l":2.965,"n":45,"o":2.9699,"t":"2026-10-22T17:30:00Z","v":1944,"vw":2.965445},{"c":2.96,"h":2.965,"l":2.955,"n":69,"o":2.965,"t":"2026-10-22T17:35:00Z","v":5895,"vw":2.958073},{"c":2.955,"h":2.9601,"l":2.955,"n":20,"o":2.9601,"t":"2026-10-22T17:40:00Z","v":2092,"vw":2.956693},{"c":2.955,"h":2.9689,"l":2.955,"n":47,"o":2.96,"t":"2026-10-22T17:45:00Z","v":4205,"vw":2.963187},{"c":2.9472,"h":2.95,"l":2.945,"n":79,"o":2.95,"t":"2026-10-22T17:50:00Z","v":12332,"vw":2.948059},{"c":2.945,"h":2.95,"l":2.9424,"n":86,"o":2.945,"t":"2026-10-22T17:55:00Z","v":6048,"vw":2.945861},{"c":2.945,"h":2.945,"l":2.93,"n":162,"o":2.94,"t":"2026-10-22T18:00:00Z","v":16141,"vw":2.940618},{"c":2.955,"h":2.96,"l":2.95,"n":85,"o":2.95,"t":"2026-10-22T18:05:00Z","v":4403,"vw":2.952537},{"c":2.9501,"h":2.965,"l":2.9501,"n":78,"o":2.955,"t":"2026-10-22T18:10:00Z","v":3561,"vw":2.957965},{"c":2.965,"h":2.965,"l":2.95,"n":59,"o":2.955,"t":"2026-10-22T18:15:00Z","v":2879,"vw":2.958336},{"c":2.965,"h":2.97,"l":2.96,"n":61,"o":2.965,"t":"2026-10-22T18:20:00Z","v":13507,"vw":2.966343},{"c":2.95,"h":2.965,"l":2.95,"n":41,"o":2.965,"t":"2026-10-22T18:25:00Z","v":5158,"vw":2.952002},{"c":2.95,"h":2.955,"l":2.95,"n":15,"o":2.955,"t":"2026-10-22T18:30:00Z","v":752,"vw":2.952},{"c":2.955,"h":2.96,"l":2.955,"n":28,"o":2.955,"t":"2026-10-22T18:35:00Z","v":1767,"vw":2.956643},{"c":2.955,"h":2.96,"l":2.955,"n":16,"o":2.955,"t":"2026-10-22T18:40:00Z","v":964,"vw":2.956031},{"c":2.965,"h":2.965,"l":2.96,"n":46,"o":2.96,"t":"2026-10-22T18:45:00Z","v":3564,"vw":2.961295},{"c":2.96,"h":2.965,"l":2.96,"n":44,"o":2.965,"t":"2026-10-22T18:50:00Z","v":3680,"vw":2.963329},{"c":2.9588,"h":2.965,"l":2.955,"n":56,"o":2.965,"t":"2026-10-22T18:55:00Z","v":3652,"vw":2.957596},{"c":2.955,"h":2.955,"l":2.95,"n":138,"o":2.95,"t":"2026-10-22T19:00:00Z","v":13752,"vw":2.951045},{"c":2.955,"h":2.955,"l":2.955,"n":42,"o":2.955,"t":"2026-10-22T19:05:00Z","v":2201,"vw":2.955},{"c":2.96,"h":2.96,"l":2.945,"n":172,"o":2.955,"t":"2026-10-22T19:10:00Z","v":25790,"vw":2.949823},{"c":2.96,"h":2.96,"l":2.955,"n":72,"o":2.955,"t":"2026-10-22T19:15:00Z","v":3683,"vw":2.957446},{"c":2.9599,"h":2.97,"l":2.955,"n":107,"o":2.965,"t":"2026-10-22T19:20:00Z","v":7270,"vw":2.962827},{"c":2.965,"h":2.965,"l":2.96,"n":65,"o":2.96,"t":"2026-10-22T19:25:00Z","v":3503,"vw":2.960753},{"c":2.925,"h":2.97,"l":2.925,"n":124,"o":2.96,"t":"2026-10-22T19:30:00Z","v":19961,"vw":2.947461},{"c":2.915,"h":2.92,"l":2.91,"n":91,"o":2.92,"t":"2026-10-22T19:35:00Z","v":14925,"vw":2.914915},{"c":2.915,"h":2.915,"l":2.91,"n":95,"o":2.91,"t":"2026-10-22T19:40:00Z","v":10366,"vw":2.9134},{"c":2.925,"h":2.925,"l":2.905,"n":299,"o":2.91,"t":"2026-10-22T19:45:00Z","v":45385,"vw":2.911624},{"c":2.945,"h":2.945,"l":2.925,"n":184,"o":2.925,"t":"2026-10-22T19:50:00Z","v":38582,"vw":2.935253},{"c":2.945,"h":2.95,"l":2.935,"n":368,"o":2.945,"t":"2026-10-22T19:55:00Z","v":41076,"vw":2.943181},{"c":2.945,"h":2.945,"l":2.94,"n":9,"o":2.94,"t":"2026-10-22T20:00:00Z","v":43950,"vw":2.940012},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-22T20:10:00Z","v":100,"vw":2.93},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-22T20:55:00Z","v":100,"vw":2.99},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-22T22:25:00Z","v":313,"vw":3}],"history":[{"c":6,"h":6.05,"l":5.95,"n":332,"o":6.05,"t":"2024-10-21T04:00:00Z","v":13375,"vw":5.986177},{"c":6.2,"h":6.2,"l":6.0236,"n":777,"o":6.14,"t":"2024-10-22T04:00:00Z","v":32837,"vw":6.115633},{"c":6.05,"h":6.19,"l":5.87,"n":605,"o":6.19,"t":"2024-10-23T04:00:00Z","v":22760,"vw":6.017511},{"c":6.25,"h":6.25,"l":5.98,"n":273,"o":6.22,"t":"2024-10-24T04:00:00Z","v":26812,"vw":6.123092},{"c":6.7,"h":6.97,"l":6.07,"n":528,"o":6.4,"t":"2024-10-25T04:00:00Z","v":49483,"vw":6.604771},{"c":6.71,"h":6.9,"l":6.36,"n":784,"o":6.88,"t":"2024-10-28T04:00:00Z","v":67580,"vw":6.619246},{"c":6.69,"h":6.73,"l":6.32,"n":262,"o":6.73,"t":"2024-10-29T04:00:00Z","v":11313,"vw":6.615692},{"c":6.64,"h":6.73,"l":6.23,"n":524,"o":6.73,"t":"2024-10-30T04:00:00Z","v":16003,"vw":6.479996},{"c":5.48,"h":6.46,"l":5.34,"n":2283,"o":6.46,"t":"2024-10-31T04:00:00Z","v":60939,"vw":5.874666},{"c":5.84,"h":6.0281,"l":5.49,"n":3948,"o":5.49,"t":"2024-11-01T04:00:00Z","v":46771,"vw":5.827441},{"c":5.71,"h":5.91,"l":5.7,"n":320,"o":5.8553,"t":"2024-11-04T05:00:00Z","v":11156,"vw":5.806232},{"c":5.72,"h":6.03,"l":5.61,"n":685,"o":5.7826,"t":"2024-11-05T05:00:00Z","v":20234,"vw":5.77023},{"c":5.85,"h":5.9778,"l":5.565,"n":2807,"o":5.87,"t":"2024-11-06T05:00:00Z","v":30118,"vw":5.787302},{"c":5.73,"h":6.31,"l":5.64,"n":1069,"o":5.9,"t":"2024-11-07T05:00:00Z","v":50340,"vw":5.912885},{"c":6.12,"h":6.4,"l":5.735,"n":917,"o":5.81,"t":"2024-11-08T05:00:00Z","v":19941,"vw":6.128163},{"c":6.25,"h":6.3,"l":5.6101,"n":522,"o":6.3,"t":"2024-11-11T05:00:00Z","v":25138,"vw":6.030381},{"c":6.5,"h":6.5,"l":6.23,"n":427,"o":6.25,"t":"2024-11-12T05:00:00Z","v":9532,"vw":6.363052},{"c":6.66,"h":6.7,"l":6.45,"n":356,"o":6.62,"t":"2024-11-13T05:00:00Z","v":20793,"vw":6.587206},{"c":6.99,"h":7.1,"l":6.53,"n":1077,"o":7,"t":"2024-11-14T05:00:00Z","v":46959,"vw":6.841362},{"c":7.38,"h":7.87,"l":6.785,"n":3227,"o":7,"t":"2024-11-15T05:00:00Z","v":64861,"vw":7.307459},{"c":7.33,"h":7.75,"l":6.96,"n":1315,"o":7.6,"t":"2024-11-18T05:00:00Z","v":26593,"vw":7.327523},{"c":7.53,"h":7.63,"l":7.2557,"n":526,"o":7.42,"t":"2024-11-19T05:00:00Z","v":14751,"vw":7.505204},{"c":7.58,"h":7.59,"l":7.29,"n":623,"o":7.53,"t":"2024-11-20T05:00:00Z","v":11762,"vw":7.463725},{"c":7.94,"h":7.99,"l":7.28,"n":4729,"o":7.65,"t":"2024-11-21T05:00:00Z","v":31363,"vw":7.63237},{"c":7.56,"h":8.09,"l":7.5,"n":1185,"o":7.87,"t":"2024-11-22T05:00:00Z","v":26436,"vw":7.722385},{"c":8,"h":8.75,"l":7.73,"n":1520,"o":7.73,"t":"2024-11-25T05:00:00Z","v":99280,"vw":8.291859},{"c":8.21,"h":8.65,"l":7.77,"n":730,"o":8,"t":"2024-11-26T05:00:00Z","v":35659,"vw":8.326823},{"c":7.92,"h":8.52,"l":7.89,"n":2875,"o":8.3768,"t":"2024-11-27T05:00:00Z","v":31354,"vw":8.195231},{"c":7.63,"h":8.54,"l":7.61,"n":828,"o":8.31,"t":"2024-11-29T05:00:00Z","v":41557,"vw":8.042443},{"c":7.68,"h":8.09,"l":6.83,"n":2058,"o":7.63,"t":"2024-12-02T05:00:00Z","v":100407,"vw":7.319158},{"c":8.16,"h":8.4,"l":7.76,"n":2272,"o":8.04,"t":"2024-12-03T05:00:00Z","v":60414,"vw":8.059095},{"c":8.21,"h":8.46,"l":8.14,"n":949,"o":8.45,"t":"2024-12-04T05:00:00Z","v":24397,"vw":8.328941},{"c":8.28,"h":8.55,"l":7.77,"n":1823,"o":8.26,"t":"2024-12-05T05:00:00Z","v":57248,"vw":8.321691},{"c":8.35,"h":8.49,"l":8.3,"n":857,"o":8.42,"t":"2024-12-06T05:00:00Z","v":19910,"vw":8.387731},{"c":8.58,"h":9,"l":8.42,"n":4078,"o":8.51,"t":"2024-12-09T05:00:00Z","v":121762,"vw":8.666263},{"c":8.81,"h":9,"l":8.53,"n":2457,"o":8.68,"t":"2024-12-10T05:00:00Z","v":72198,"vw":8.791243},{"c":8.82,"h":9.11,"l":8.525,"n":2726,"o":8.86,"t":"2024-12-11T05:00:00Z","v":84606,"vw":8.85477},{"c":8.82,"h":9.11,"l":8.52,"n":2555,"o":8.76,"t":"2024-12-12T05:00:00Z","v":71570,"vw":8.85845},{"c":9.56,"h":10.45,"l":8.75,"n":3774,"o":8.93,"t":"2024-12-13T05:00:00Z","v":209691,"vw":9.654234},{"c":11.32,"h":11.4,"l":9.3802,"n":5099,"o":9.45,"t":"2024-12-16T05:00:00Z","v":461888,"vw":11.058488},{"c":10.19,"h":11.6,"l":9.6,"n":5349,"o":11.48,"t":"2024-12-17T05:00:00Z","v":456304,"vw":10.229776},{"c":9.69,"h":10.48,"l":9.01,"n":6071,"o":10.06,"t":"2024-12-18T05:00:00Z","v":346758,"vw":9.719752},{"c":9.43,"h":9.9,"l":8.85,"n":4601,"o":9.55,"t":"2024-12-19T05:00:00Z","v":292071,"vw":9.446307},{"c":9.5,"h":10.39,"l":8.72,"n":4418,"o":9.45,"t":"2024-12-20T05:00:00Z","v":603282,"vw":9.491346},{"c":9.3,"h":10.01,"l":9,"n":1974,"o":9.29,"t":"2024-12-23T05:00:00Z","v":79748,"vw":9.407112},{"c":9.52,"h":9.99,"l":9.05,"n":3609,"o":9.05,"t":"2024-12-24T05:00:00Z","v":69137,"vw":9.535175},{"c":8.7,"h":9.54,"l":8.03,"n":1461,"o":9.52,"t":"2024-12-26T05:00:00Z","v":112254,"vw":8.75005},{"c":9.93,"h":9.95,"l":8.56,"n":4132,"o":8.65,"t":"2024-12-27T05:00:00Z","v":165186,"vw":9.44293},{"c":8.44,"h":9.95,"l":8,"n":2566,"o":9.95,"t":"2024-12-30T05:00:00Z","v":158581,"vw":8.45899},{"c":7.965,"h":8.6,"l":7.51,"n":1420,"o":8.53,"t":"2024-12-31T05:00:00Z","v":99955,"vw":7.914703},{"c":7.98,"h":8.63,"l":7.74,"n":2655,"o":7.95,"t":"2025-01-02T05:00:00Z","v":126111,"vw":7.971862},{"c":8.43,"h":8.75,"l":8.015,"n":2179,"o":8.19,"t":"2025-01-03T05:00:00Z","v":77556,"vw":8.356907},{"c":8.84,"h":9.43,"l":8.5988,"n":1613,"o":8.97,"t":"2025-01-06T05:00:00Z","v":100921,"vw":8.945156},{"c":8.86,"h":8.915,"l":8.13,"n":1553,"o":8.75,"t":"2025-01-07T05:00:00Z","v":84459,"vw":8.604846},{"c":8.46,"h":8.83,"l":7.99,"n":1288,"o":8.83,"t":"2025-01-08T05:00:00Z","v":85631,"vw":8.399327},{"c":7.82,"h":8.31,"l":7.62,"n":1377,"o":8.25,"t":"2025-01-10T05:00:00Z","v":75393,"vw":7.999981},{"c":7.87,"h":8.27,"l":7.35,"n":1232,"o":7.57,"t":"2025-01-13T05:00:00Z","v":57999,"vw":7.648934},{"c":7.96,"h":8.5,"l":7.8,"n":3128,"o":7.8,"t":"2025-01-14T05:00:00Z","v":77725,"vw":8.096054},{"c":8.38,"h":8.53,"l":8.075,"n":1226,"o":8.24,"t":"2025-01-15T05:00:00Z","v":27936,"vw":8.339371},{"c":8.75,"h":8.8,"l":8.145,"n":1864,"o":8.27,"t":"2025-01-16T05:00:00Z","v":50157,"vw":8.587755},{"c":9.04,"h":9.25,"l":8.825,"n":1022,"o":8.9999,"t":"2025-01-17T05:00:00Z","v":53592,"vw":9.078056},{"c":8.48,"h":9.31,"l":8.15,"n":1857,"o":9.31,"t":"2025-01-21T05:00:00Z","v":65825,"vw":8.592617},{"c":8.77,"h":9.2,"l":8.23,"n":2387,"o":8.52,"t":"2025-01-22T05:00:00Z","v":179105,"vw":8.851703},{"c":8.16,"h":8.85,"l":7.845,"n":1436,"o":8.85,"t":"2025-01-23T05:00:00Z","v":79969,"vw":8.191542},{"c":8.08,"h":8.3,"l":7.95,"n":868,"o":8.16,"t":"2025-01-24T05:00:00Z","v":36730,"vw":8.104463},{"c":7.6,"h":8.0012,"l":7.23,"n":954,"o":8,"t":"2025-01-27T05:00:00Z","v":73686,"vw":7.654453},{"c":7.7,"h":7.84,"l":7.2166,"n":989,"o":7.84,"t":"2025-01-28T05:00:00Z","v":55258,"vw":7.533291},{"c":7.77,"h":7.97,"l":7.46,"n":1088,"o":7.46,"t":"2025-01-29T05:00:00Z","v":42042,"vw":7.757169},{"c":8.1,"h":8.3,"l":7.675,"n":1157,"o":8,"t":"2025-01-30T05:00:00Z","v":36852,"vw":7.991503},{"c":8.18,"h":8.475,"l":7.88,"n":2081,"o":8.09,"t":"2025-01-31T05:00:00Z","v":49947,"vw":8.145554},{"c":8.16,"h":8.51,"l":7.855,"n":399,"o":8.18,"t":"2025-02-03T05:00:00Z","v":23119,"vw":8.135661},{"c":8.42,"h":8.51,"l":7.69,"n":1713,"o":8.31,"t":"2025-02-04T05:00:00Z","v":56682,"vw":8.142266},{"c":8.25,"h":8.8799,"l":8.1501,"n":825,"o":8.48,"t":"2025-02-05T05:00:00Z","v":31370,"vw":8.401664},{"c":8.49,"h":8.625,"l":8.075,"n":1070,"o":8.09,"t":"2025-02-06T05:00:00Z","v":55136,"vw":8.407486},{"c":8.47,"h":8.61,"l":8.32,"n":839,"o":8.61,"t":"2025-02-07T05:00:00Z","v":36450,"vw":8.463897},{"c":8.83,"h":9.15,"l":8.2225,"n":1008,"o":8.2637,"t":"2025-02-10T05:00:00Z","v":49304,"vw":8.808965},{"c":8.29,"h":9.06,"l":8.22,"n":543,"o":8.86,"t":"2025-02-11T05:00:00Z","v":22158,"vw":8.446674},{"c":8.18,"h":8.3869,"l":7.88,"n":616,"o":8.3,"t":"2025-02-12T05:00:00Z","v":31235,"vw":8.149783},{"c":8.32,"h":8.46,"l":8.13,"n":497,"o":8.14,"t":"2025-02-13T05:00:00Z","v":24447,"vw":8.3005},{"c":7.96,"h":8.3499,"l":7.91,"n":769,"o":8.16,"t":"2025-02-14T05:00:00Z","v":39698,"vw":8.050524},{"c":7.87,"h":8.15,"l":7.838,"n":944,"o":7.94,"t":"2025-02-18T05:00:00Z","v":39664,"vw":7.91843},{"c":8.04,"h":8.41,"l":7.7,"n":807,"o":7.85,"t":"2025-02-19T05:00:00Z","v":51255,"vw":8.048071},{"c":8.12,"h":8.21,"l":7.815,"n":1035,"o":7.91,"t":"2025-02-20T05:00:00Z","v":26494,"vw":8.010361},{"c":7.97,"h":8.2,"l":7.9,"n":546,"o":8,"t":"2025-02-21T05:00:00Z","v":25377,"vw":8.062376},{"c":7.97,"h":8.37,"l":7.7001,"n":630,"o":8.19,"t":"2025-02-24T05:00:00Z","v":26869,"vw":7.931716},{"c":7.32,"h":7.91,"l":7.26,"n":1074,"o":7.75,"t":"2025-02-25T05:00:00Z","v":58799,"vw":7.548792},{"c":7.37,"h":7.84,"l":7.27,"n":879,"o":7.32,"t":"2025-02-26T05:00:00Z","v":44108,"vw":7.421435},{"c":7.7,"h":7.94,"l":7.37,"n":564,"o":7.37,"t":"2025-02-27T05:00:00Z","v":18015,"vw":7.68666},{"c":8.01,"h":8.45,"l":7.67,"n":668,"o":7.67,"t":"2025-02-28T05:00:00Z","v":33937,"vw":8.026552},{"c":7.68,"h":8.2116,"l":7.555,"n":918,"o":7.84,"t":"2025-03-03T05:00:00Z","v":24169,"vw":7.87186},{"c":7.85,"h":7.98,"l":7.4,"n":778,"o":7.795,"t":"2025-03-04T05:00:00Z","v":57552,"vw":7.600671},{"c":7.73,"h":7.86,"l":7.595,"n":753,"o":7.71,"t":"2025-03-05T05:00:00Z","v":19336,"vw":7.734629},{"c":7.74,"h":7.87,"l":7.395,"n":983,"o":7.63,"t":"2025-03-06T05:00:00Z","v":43577,"vw":7.603929},{"c":7.59,"h":7.76,"l":7.38,"n":802,"o":7.58,"t":"2025-03-07T05:00:00Z","v":41775,"vw":7.581124},{"c":7.46,"h":7.71,"l":6.9,"n":1132,"o":7.46,"t":"2025-03-10T04:00:00Z","v":84226,"vw":7.318607},{"c":7.3,"h":7.47,"l":7.14,"n":669,"o":7.37,"t":"2025-03-11T04:00:00Z","v":25855,"vw":7.339182},{"c":7.5,"h":7.65,"l":7.22,"n":1017,"o":7.22,"t":"2025-03-12T04:00:00Z","v":29317,"vw":7.455457},{"c":7.89,"h":7.89,"l":7.35,"n":845,"o":7.35,"t":"2025-03-13T04:00:00Z","v":23116,"vw":7.766025},{"c":7.76,"h":8.1,"l":7.64,"n":836,"o":7.88,"t":"2025-03-14T04:00:00Z","v":27125,"vw":7.875579},{"c":8.07,"h":8.2822,"l":7.51,"n":691,"o":7.68,"t":"2025-03-17T04:00:00Z","v":29056,"vw":7.981957},{"c":7.55,"h":8.3,"l":7.55,"n":1334,"o":8.06,"t":"2025-03-18T04:00:00Z","v":52875,"vw":7.963534},{"c":7.86,"h":7.91,"l":7.47,"n":1301,"o":7.77,"t":"2025-03-19T04:00:00Z","v":54340,"vw":7.684259},{"c":7.64,"h":7.93,"l":7.49,"n":946,"o":7.59,"t":"2025-03-20T04:00:00Z","v":42319,"vw":7.605738},{"c":7.56,"h":7.9,"l":7.1,"n":1570,"o":7.5,"t":"2025-03-21T04:00:00Z","v":54683,"vw":7.582108},{"c":7.17,"h":7.74,"l":7.15,"n":1851,"o":7.46,"t":"2025-03-24T04:00:00Z","v":75942,"vw":7.386167},{"c":7.22,"h":7.69,"l":6.86,"n":1798,"o":7.25,"t":"2025-03-25T04:00:00Z","v":74701,"vw":7.172467},{"c":5.29,"h":7.22,"l":5.2066,"n":3513,"o":7.04,"t":"2025-03-26T04:00:00Z","v":469025,"vw":5.778273},{"c":5.01,"h":5.505,"l":4.746,"n":1921,"o":5.45,"t":"2025-03-27T04:00:00Z","v":223177,"vw":5.005965},{"c":4.87,"h":5.49,"l":4.82,"n":1243,"o":4.99,"t":"2025-03-28T04:00:00Z","v":56238,"vw":4.992518},{"c":4.61,"h":4.87,"l":4.39,"n":1088,"o":4.87,"t":"2025-03-31T04:00:00Z","v":132437,"vw":4.615882},{"c":4.97,"h":5.22,"l":4.25,"n":1891,"o":4.6,"t":"2025-04-01T04:00:00Z","v":183685,"vw":4.69404},{"c":5.17,"h":5.49,"l":5,"n":1118,"o":5,"t":"2025-04-02T04:00:00Z","v":74190,"vw":5.273898},{"c":4.98,"h":5.195,"l":4.66,"n":756,"o":5.01,"t":"2025-04-03T04:00:00Z","v":56737,"vw":4.918072},{"c":4.8,"h":4.95,"l":4.51,"n":1597,"o":4.87,"t":"2025-04-04T04:00:00Z","v":64703,"vw":4.698549},{"c":4.95,"h":5.44,"l":4.55,"n":1693,"o":4.58,"t":"2025-04-07T04:00:00Z","v":137804,"vw":5.133815},{"c":4.85,"h":5.17,"l":4.65,"n":845,"o":5.17,"t":"2025-04-08T04:00:00Z","v":38137,"vw":4.846127},{"c":5.19,"h":5.4075,"l":4.71,"n":1148,"o":4.85,"t":"2025-04-09T04:00:00Z","v":61275,"vw":5.128381},{"c":5.14,"h":5.26,"l":4.985,"n":786,"o":5.18,"t":"2025-04-10T04:00:00Z","v":32450,"vw":5.126509},{"c":4.95,"h":5.21,"l":4.83,"n":1128,"o":5.13,"t":"2025-04-11T04:00:00Z","v":64303,"vw":5.016619},{"c":5.14,"h":5.2336,"l":4.75,"n":699,"o":5.06,"t":"2025-04-14T04:00:00Z","v":43233,"vw":4.934828},{"c":4.97,"h":5.27,"l":4.835,"n":646,"o":5.16,"t":"2025-04-15T04:00:00Z","v":66644,"vw":5.002072},{"c":4.93,"h":5.07,"l":4.79,"n":935,"o":4.96,"t":"2025-04-16T04:00:00Z","v":46536,"vw":4.901423},{"c":4.99,"h":5.18,"l":4.77,"n":824,"o":5,"t":"2025-04-17T04:00:00Z","v":34538,"vw":5.01179},{"c":4.92,"h":5.05,"l":4.82,"n":725,"o":4.93,"t":"2025-04-21T04:00:00Z","v":27030,"vw":4.937796},{"c":5.11,"h":5.26,"l":4.88,"n":883,"o":4.99,"t":"2025-04-22T04:00:00Z","v":37852,"vw":5.114005},{"c":4.98,"h":5.35,"l":4.89,"n":1468,"o":5.26,"t":"2025-04-23T04:00:00Z","v":84024,"vw":5.083449},{"c":5,"h":5.2183,"l":4.64,"n":1362,"o":5.025,"t":"2025-04-24T04:00:00Z","v":123877,"vw":4.910248},{"c":4.63,"h":5.01,"l":4.46,"n":1751,"o":4.91,"t":"2025-04-25T04:00:00Z","v":147163,"vw":4.665737},{"c":4.99,"h":5.03,"l":4.55,"n":1353,"o":4.7,"t":"2025-04-28T04:00:00Z","v":91209,"vw":4.752187},{"c":5.07,"h":5.08,"l":4.8119,"n":1883,"o":4.99,"t":"2025-04-29T04:00:00Z","v":67414,"vw":4.995378},{"c":5,"h":5.045,"l":4.68,"n":1222,"o":4.95,"t":"2025-04-30T04:00:00Z","v":51658,"vw":4.919942},{"c":5.23,"h":5.23,"l":4.89,"n":1486,"o":5.04,"t":"2025-05-01T04:00:00Z","v":71816,"vw":5.046569},{"c":5.2,"h":5.28,"l":5.07,"n":1513,"o":5.2,"t":"2025-05-02T04:00:00Z","v":73023,"vw":5.192796},{"c":4.6,"h":5.2999,"l":4.6,"n":2007,"o":5.15,"t":"2025-05-05T04:00:00Z","v":125668,"vw":4.849537},{"c":4.5,"h":4.6,"l":4.24,"n":1459,"o":4.55,"t":"2025-05-06T04:00:00Z","v":114938,"vw":4.399474},{"c":4.69,"h":4.7,"l":4.2645,"n":1229,"o":4.52,"t":"2025-05-07T04:00:00Z","v":46744,"vw":4.501075},{"c":4.65,"h":4.89,"l":4.5727,"n":1608,"o":4.71,"t":"2025-05-08T04:00:00Z","v":79925,"vw":4.712695},{"c":4.74,"h":4.84,"l":4.4,"n":869,"o":4.6,"t":"2025-05-09T04:00:00Z","v":37507,"vw":4.637656},{"c":4.38,"h":4.9899,"l":4.38,"n":1361,"o":4.92,"t":"2025-05-12T04:00:00Z","v":123427,"vw":4.518844},{"c":4.55,"h":4.9699,"l":4.3,"n":3276,"o":4.65,"t":"2025-05-13T04:00:00Z","v":486547,"vw":4.547488},{"c":4.53,"h":4.69,"l":4.37,"n":2610,"o":4.56,"t":"2025-05-14T04:00:00Z","v":174285,"vw":4.496688},{"c":4.5,"h":4.9,"l":4.37,"n":1420,"o":4.51,"t":"2025-05-15T04:00:00Z","v":139750,"vw":4.601302},{"c":4.42,"h":4.6,"l":4.395,"n":1321,"o":4.51,"t":"2025-05-16T04:00:00Z","v":98696,"vw":4.485089},{"c":4.5,"h":4.54,"l":4.345,"n":1207,"o":4.36,"t":"2025-05-19T04:00:00Z","v":58486,"vw":4.475872},{"c":4.36,"h":4.5499,"l":4.29,"n":1200,"o":4.47,"t":"2025-05-20T04:00:00Z","v":49056,"vw":4.380285},{"c":3.98,"h":4.33,"l":3.9217,"n":1390,"o":4.33,"t":"2025-05-21T04:00:00Z","v":119713,"vw":4.033126},{"c":4.17,"h":4.26,"l":4,"n":1729,"o":4,"t":"2025-05-22T04:00:00Z","v":143472,"vw":4.133333},{"c":4.14,"h":4.22,"l":3.9001,"n":1277,"o":4.15,"t":"2025-05-23T04:00:00Z","v":109319,"vw":4.034254},{"c":4.1,"h":4.315,"l":4.03,"n":1087,"o":4.14,"t":"2025-05-27T04:00:00Z","v":66753,"vw":4.104209},{"c":4.14,"h":4.23,"l":3.965,"n":1778,"o":4.11,"t":"2025-05-28T04:00:00Z","v":149307,"vw":4.133543},{"c":3.95,"h":4.2262,"l":3.86,"n":1200,"o":4.17,"t":"2025-05-29T04:00:00Z","v":82544,"vw":3.965303},{"c":3.84,"h":3.95,"l":3.74,"n":869,"o":3.95,"t":"2025-05-30T04:00:00Z","v":49820,"vw":3.831027},{"c":4.08,"h":4.1,"l":3.81,"n":1025,"o":3.81,"t":"2025-06-02T04:00:00Z","v":78324,"vw":4.003973},{"c":4.09,"h":4.15,"l":4,"n":1541,"o":4.14,"t":"2025-06-03T04:00:00Z","v":94190,"vw":4.080276},{"c":4.05,"h":4.215,"l":3.995,"n":1506,"o":4.09,"t":"2025-06-04T04:00:00Z","v":61366,"vw":4.074778},{"c":4.05,"h":4.16,"l":3.9,"n":969,"o":4.08,"t":"2025-06-05T04:00:00Z","v":55898,"vw":4.063105},{"c":4.24,"h":4.26,"l":4.04,"n":1154,"o":4.06,"t":"2025-06-06T04:00:00Z","v":62367,"vw":4.188084},{"c":4.43,"h":4.516,"l":4.03,"n":2203,"o":4.25,"t":"2025-06-09T04:00:00Z","v":229142,"vw":4.324874},{"c":4.26,"h":4.54,"l":4.25,"n":1492,"o":4.36,"t":"2025-06-10T04:00:00Z","v":140272,"vw":4.445402},{"c":4.44,"h":4.54,"l":4.26,"n":1735,"o":4.26,"t":"2025-06-11T04:00:00Z","v":121904,"vw":4.412784},{"c":4.48,"h":4.55,"l":4.35,"n":1245,"o":4.405,"t":"2025-06-12T04:00:00Z","v":126587,"vw":4.455039},{"c":4.2,"h":4.435,"l":4.11,"n":1439,"o":4.435,"t":"2025-06-13T04:00:00Z","v":97023,"vw":4.274055},{"c":4.31,"h":4.505,"l":4.21,"n":1043,"o":4.28,"t":"2025-06-16T04:00:00Z","v":63605,"vw":4.378978},{"c":4.37,"h":4.52,"l":4.3,"n":1833,"o":4.35,"t":"2025-06-17T04:00:00Z","v":214284,"vw":4.45196},{"c":4.35,"h":4.51,"l":4.2,"n":1487,"o":4.4221,"t":"2025-06-18T04:00:00Z","v":83189,"vw":4.385859},{"c":4.25,"h":4.44,"l":4.1899,"n":1492,"o":4.35,"t":"2025-06-20T04:00:00Z","v":194954,"vw":4.273347},{"c":4.33,"h":4.55,"l":4.17,"n":1653,"o":4.26,"t":"2025-06-23T04:00:00Z","v":191409,"vw":4.431682},{"c":4.56,"h":4.939,"l":4.45,"n":2966,"o":4.45,"t":"2025-06-24T04:00:00Z","v":247800,"vw":4.704047},{"c":4.65,"h":4.73,"l":4.39,"n":1973,"o":4.6,"t":"2025-06-25T04:00:00Z","v":92149,"vw":4.56465},{"c":4.75,"h":5,"l":4.61,"n":2903,"o":4.805,"t":"2025-06-26T04:00:00Z","v":223804,"vw":4.748125},{"c":4.56,"h":4.85,"l":4.43,"n":2770,"o":4.7,"t":"2025-06-27T04:00:00Z","v":2719211,"vw":4.561286},{"c":4.63,"h":4.78,"l":4.44,"n":3262,"o":4.61,"t":"2025-06-30T04:00:00Z","v":291977,"vw":4.636973},{"c":4.78,"h":4.89,"l":4.501,"n":2471,"o":4.66,"t":"2025-07-01T04:00:00Z","v":200514,"vw":4.785806},{"c":5.18,"h":5.3,"l":4.725,"n":3525,"o":4.825,"t":"2025-07-02T04:00:00Z","v":323436,"vw":5.081705},{"c":5.48,"h":5.63,"l":5.1,"n":2411,"o":5.22,"t":"2025-07-03T04:00:00Z","v":265247,"vw":5.441154},{"c":5.12,"h":5.49,"l":5.06,"n":1676,"o":5.48,"t":"2025-07-07T04:00:00Z","v":147201,"vw":5.195036},{"c":4.8,"h":5.235,"l":4.8,"n":1903,"o":5.11,"t":"2025-07-08T04:00:00Z","v":183960,"vw":4.908074},{"c":4.79,"h":4.88,"l":4.6025,"n":1151,"o":4.86,"t":"2025-07-09T04:00:00Z","v":81855,"vw":4.752646},{"c":4.65,"h":5.22,"l":4.62,"n":1250,"o":4.8,"t":"2025-07-10T04:00:00Z","v":128608,"vw":4.802901},{"c":4.68,"h":4.7799,"l":4.555,"n":1428,"o":4.61,"t":"2025-07-11T04:00:00Z","v":111833,"vw":4.653035},{"c":4.81,"h":4.905,"l":4.57,"n":1443,"o":4.57,"t":"2025-07-14T04:00:00Z","v":115771,"vw":4.756956},{"c":4.4,"h":4.86,"l":4.39,"n":1077,"o":4.81,"t":"2025-07-15T04:00:00Z","v":85656,"vw":4.541321},{"c":4.39,"h":4.5,"l":4.3001,"n":1360,"o":4.38,"t":"2025-07-16T04:00:00Z","v":108726,"vw":4.394306},{"c":4.66,"h":4.67,"l":4.34,"n":1772,"o":4.34,"t":"2025-07-17T04:00:00Z","v":127453,"vw":4.595291},{"c":4.62,"h":4.74,"l":4.605,"n":1216,"o":4.71,"t":"2025-07-18T04:00:00Z","v":90772,"vw":4.657529},{"c":4.39,"h":4.725,"l":4.36,"n":1094,"o":4.61,"t":"2025-07-21T04:00:00Z","v":105566,"vw":4.51549},{"c":4.7,"h":4.815,"l":4.38,"n":1968,"o":4.39,"t":"2025-07-22T04:00:00Z","v":207915,"vw":4.680835},{"c":4.62,"h":4.99,"l":4.58,"n":1710,"o":4.71,"t":"2025-07-23T04:00:00Z","v":131586,"vw":4.703041},{"c":4.63,"h":4.75,"l":4.57,"n":1650,"o":4.65,"t":"2025-07-24T04:00:00Z","v":105204,"vw":4.667148},{"c":4.59,"h":4.9899,"l":4.52,"n":1420,"o":4.69,"t":"2025-07-25T04:00:00Z","v":64992,"vw":4.573168},{"c":4.37,"h":4.65,"l":4.36,"n":1240,"o":4.6,"t":"2025-07-28T04:00:00Z","v":65787,"vw":4.428228},{"c":4.16,"h":4.43,"l":4.15,"n":1125,"o":4.43,"t":"2025-07-29T04:00:00Z","v":104532,"vw":4.234028},{"c":4.01,"h":4.27,"l":3.98,"n":1181,"o":4.15,"t":"2025-07-30T04:00:00Z","v":76486,"vw":4.084033},{"c":4.12,"h":4.22,"l":3.98,"n":1006,"o":4,"t":"2025-07-31T04:00:00Z","v":71571,"vw":4.104113},{"c":3.98,"h":4.1784,"l":3.93,"n":1309,"o":4.02,"t":"2025-08-01T04:00:00Z","v":95903,"vw":4.039017},{"c":4.19,"h":4.27,"l":4.01,"n":1190,"o":4.06,"t":"2025-08-04T04:00:00Z","v":73101,"vw":4.171472},{"c":4.11,"h":4.2899,"l":4.02,"n":905,"o":4.17,"t":"2025-08-05T04:00:00Z","v":76262,"vw":4.105105},{"c":4.23,"h":4.29,"l":4.04,"n":1114,"o":4.1,"t":"2025-08-06T04:00:00Z","v":68938,"vw":4.169997},{"c":4.51,"h":4.516,"l":4.29,"n":1174,"o":4.29,"t":"2025-08-07T04:00:00Z","v":78925,"vw":4.441266},{"c":4.48,"h":4.75,"l":4.38,"n":861,"o":4.56,"t":"2025-08-08T04:00:00Z","v":38397,"vw":4.476407},{"c":4.72,"h":4.77,"l":4.41,"n":1257,"o":4.55,"t":"2025-08-11T04:00:00Z","v":98875,"vw":4.654137},{"c":4.66,"h":4.95,"l":4.5,"n":1174,"o":4.78,"t":"2025-08-12T04:00:00Z","v":91002,"vw":4.698268},{"c":4.76,"h":4.82,"l":4.61,"n":1025,"o":4.68,"t":"2025-08-13T04:00:00Z","v":80659,"vw":4.725879},{"c":5.02,"h":5.3871,"l":4.77,"n":2928,"o":4.78,"t":"2025-08-14T04:00:00Z","v":316529,"vw":5.01797},{"c":4.96,"h":5.25,"l":4.9,"n":1179,"o":5.07,"t":"2025-08-15T04:00:00Z","v":108954,"vw":4.988808},{"c":4.76,"h":5,"l":4.68,"n":894,"o":4.99,"t":"2025-08-18T04:00:00Z","v":75193,"vw":4.837669},{"c":4.7,"h":4.74,"l":4.45,"n":1167,"o":4.74,"t":"2025-08-19T04:00:00Z","v":58667,"vw":4.637384},{"c":4.72,"h":4.8,"l":4.52,"n":664,"o":4.68,"t":"2025-08-20T04:00:00Z","v":49304,"vw":4.680058},{"c":4.72,"h":4.81,"l":4.4889,"n":798,"o":4.7,"t":"2025-08-21T04:00:00Z","v":59090,"vw":4.697807},{"c":4.77,"h":4.905,"l":4.655,"n":3035,"o":4.73,"t":"2025-08-22T04:00:00Z","v":147912,"vw":4.785052},{"c":4.78,"h":4.89,"l":4.77,"n":2064,"o":4.79,"t":"2025-08-25T04:00:00Z","v":65827,"vw":4.816463},{"c":4.76,"h":5.06,"l":4.745,"n":3184,"o":4.86,"t":"2025-08-26T04:00:00Z","v":161315,"vw":4.85479},{"c":4.87,"h":5.005,"l":4.72,"n":1590,"o":4.75,"t":"2025-08-27T04:00:00Z","v":102259,"vw":4.870784},{"c":4.76,"h":4.94,"l":4.73,"n":825,"o":4.92,"t":"2025-08-28T04:00:00Z","v":46015,"vw":4.800503},{"c":4.6,"h":4.83,"l":4.535,"n":826,"o":4.75,"t":"2025-08-29T04:00:00Z","v":59391,"vw":4.620213},{"c":4.55,"h":4.9182,"l":4.5,"n":1033,"o":4.61,"t":"2025-09-02T04:00:00Z","v":55387,"vw":4.565956},{"c":4.59,"h":4.85,"l":4.58,"n":1125,"o":4.58,"t":"2025-09-03T04:00:00Z","v":72787,"vw":4.637688},{"c":4.6,"h":4.7613,"l":4.52,"n":872,"o":4.6,"t":"2025-09-04T04:00:00Z","v":42616,"vw":4.609655},{"c":4.52,"h":4.74,"l":4.45,"n":847,"o":4.64,"t":"2025-09-05T04:00:00Z","v":56150,"vw":4.530788},{"c":4.74,"h":4.86,"l":4.545,"n":2057,"o":4.6,"t":"2025-09-08T04:00:00Z","v":136058,"vw":4.682512},{"c":4.68,"h":4.81,"l":4.565,"n":1038,"o":4.75,"t":"2025-09-09T04:00:00Z","v":74491,"vw":4.697159},{"c":4.67,"h":4.81,"l":4.63,"n":1854,"o":4.65,"t":"2025-09-10T04:00:00Z","v":96367,"vw":4.684983},{"c":4.81,"h":4.9913,"l":4.645,"n":1763,"o":4.66,"t":"2025-09-11T04:00:00Z","v":194567,"vw":4.778213},{"c":4.65,"h":4.8,"l":4.6,"n":1821,"o":4.8,"t":"2025-09-12T04:00:00Z","v":139222,"vw":4.719151},{"c":5.08,"h":5.1004,"l":4.65,"n":1680,"o":4.66,"t":"2025-09-15T04:00:00Z","v":136851,"vw":4.901254},{"c":4.85,"h":5.185,"l":4.82,"n":1906,"o":5.185,"t":"2025-09-16T04:00:00Z","v":132304,"vw":4.945671},{"c":4.93,"h":5.0608,"l":4.82,"n":2238,"o":4.84,"t":"2025-09-17T04:00:00Z","v":151026,"vw":4.951048},{"c":4.84,"h":5.175,"l":4.76,"n":2469,"o":4.95,"t":"2025-09-18T04:00:00Z","v":184216,"vw":4.93388},{"c":4.74,"h":4.9,"l":4.67,"n":1657,"o":4.83,"t":"2025-09-19T04:00:00Z","v":519243,"vw":4.757976},{"c":4.85,"h":4.93,"l":4.665,"n":2121,"o":4.72,"t":"2025-09-22T04:00:00Z","v":126804,"vw":4.816313},{"c":5,"h":5.1,"l":4.89,"n":1688,"o":4.89,"t":"2025-09-23T04:00:00Z","v":104961,"vw":4.988222},{"c":5.08,"h":5.1,"l":4.92,"n":1179,"o":5.02,"t":"2025-09-24T04:00:00Z","v":62046,"vw":5.025742},{"c":5.26,"h":5.58,"l":4.9358,"n":11313,"o":5.1,"t":"2025-09-25T04:00:00Z","v":1098611,"vw":5.260225},{"c":5.19,"h":5.43,"l":5.13,"n":3452,"o":5.38,"t":"2025-09-26T04:00:00Z","v":322633,"vw":5.268876},{"c":4.82,"h":5.34,"l":4.81,"n":3078,"o":5.22,"t":"2025-09-29T04:00:00Z","v":228216,"vw":4.974191},{"c":4.69,"h":4.95,"l":4.65,"n":2304,"o":4.87,"t":"2025-09-30T04:00:00Z","v":175739,"vw":4.725917},{"c":4.94,"h":4.95,"l":4.68,"n":1865,"o":4.68,"t":"2025-10-01T04:00:00Z","v":137485,"vw":4.845702},{"c":4.92,"h":5.1558,"l":4.7817,"n":1547,"o":4.91,"t":"2025-10-02T04:00:00Z","v":95546,"vw":4.892932},{"c":4.91,"h":5.15,"l":4.83,"n":2219,"o":4.84,"t":"2025-10-03T04:00:00Z","v":231309,"vw":4.948769},{"c":5.42,"h":5.6,"l":4.9412,"n":4218,"o":4.98,"t":"2025-10-06T04:00:00Z","v":381672,"vw":5.348256},{"c":5.38,"h":5.78,"l":5.26,"n":5358,"o":5.7,"t":"2025-10-07T04:00:00Z","v":502714,"vw":5.489557},{"c":5.41,"h":5.51,"l":5.15,"n":2539,"o":5.39,"t":"2025-10-08T04:00:00Z","v":216835,"vw":5.331204},{"c":5.25,"h":5.55,"l":5.137,"n":1755,"o":5.55,"t":"2025-10-09T04:00:00Z","v":136418,"vw":5.290209},{"c":4.87,"h":5.42,"l":4.86,"n":1688,"o":5.27,"t":"2025-10-10T04:00:00Z","v":183383,"vw":5.131646},{"c":5.36,"h":5.48,"l":4.925,"n":2518,"o":4.95,"t":"2025-10-13T04:00:00Z","v":272972,"vw":5.282827},{"c":5.48,"h":5.59,"l":5.19,"n":3126,"o":5.25,"t":"2025-10-14T04:00:00Z","v":188959,"vw":5.447072},{"c":6.59,"h":6.65,"l":5.5,"n":8094,"o":5.52,"t":"2025-10-15T04:00:00Z","v":1043761,"vw":6.29932},{"c":5.5,"h":6.75,"l":5.47,"n":5767,"o":6.74,"t":"2025-10-16T04:00:00Z","v":581193,"vw":5.949809},{"c":5.29,"h":5.53,"l":5.17,"n":1990,"o":5.4,"t":"2025-10-17T04:00:00Z","v":203582,"vw":5.322231},{"c":5.55,"h":5.69,"l":5.27,"n":3703,"o":5.49,"t":"2025-10-20T04:00:00Z","v":261343,"vw":5.45731},{"c":5.09,"h":5.505,"l":5.03,"n":3098,"o":5.48,"t":"2025-10-21T04:00:00Z","v":301386,"vw":5.202901},{"c":5.19,"h":5.19,"l":4.88,"n":1978,"o":5.07,"t":"2025-10-22T04:00:00Z","v":231662,"vw":5.027892},{"c":5.28,"h":5.44,"l":5.19,"n":1231,"o":5.19,"t":"2025-10-23T04:00:00Z","v":91020,"vw":5.304937},{"c":5.35,"h":5.41,"l":5.2491,"n":1298,"o":5.32,"t":"2025-10-24T04:00:00Z","v":132045,"vw":5.339446},{"c":5.25,"h":5.415,"l":5.16,"n":1385,"o":5.37,"t":"2025-10-27T04:00:00Z","v":90452,"vw":5.277563},{"c":5.32,"h":5.35,"l":5.18,"n":1155,"o":5.25,"t":"2025-10-28T04:00:00Z","v":91113,"vw":5.289501},{"c":5.16,"h":5.4437,"l":5.12,"n":1712,"o":5.32,"t":"2025-10-29T04:00:00Z","v":133609,"vw":5.249906},{"c":5.05,"h":5.1882,"l":5.01,"n":795,"o":5.03,"t":"2025-10-30T04:00:00Z","v":83782,"vw":5.068949},{"c":5.16,"h":5.2699,"l":5.0106,"n":1180,"o":5.1,"t":"2025-10-31T04:00:00Z","v":84845,"vw":5.122259},{"c":5.21,"h":5.27,"l":4.95,"n":2526,"o":5.21,"t":"2025-11-03T05:00:00Z","v":155964,"vw":5.123936},{"c":4.96,"h":5.185,"l":4.95,"n":2158,"o":5.14,"t":"2025-11-04T05:00:00Z","v":110958,"vw":5.041508},{"c":4.97,"h":5.085,"l":4.75,"n":3301,"o":5,"t":"2025-11-05T05:00:00Z","v":144101,"vw":4.907637},{"c":4.77,"h":4.96,"l":4.75,"n":2527,"o":4.96,"t":"2025-11-06T05:00:00Z","v":103089,"vw":4.81501},{"c":4.8,"h":4.95,"l":4.53,"n":2135,"o":4.75,"t":"2025-11-07T05:00:00Z","v":173527,"vw":4.732445},{"c":4.79,"h":4.9,"l":4.71,"n":1348,"o":4.87,"t":"2025-11-10T05:00:00Z","v":69093,"vw":4.798728},{"c":4.72,"h":4.83,"l":4.61,"n":1285,"o":4.76,"t":"2025-11-11T05:00:00Z","v":81451,"vw":4.708789},{"c":4.62,"h":4.8827,"l":4.62,"n":1492,"o":4.75,"t":"2025-11-12T05:00:00Z","v":78815,"vw":4.669877},{"c":4.25,"h":4.6,"l":4.22,"n":2061,"o":4.6,"t":"2025-11-13T05:00:00Z","v":188870,"vw":4.379959},{"c":4.36,"h":4.48,"l":4.15,"n":2293,"o":4.18,"t":"2025-11-14T05:00:00Z","v":234847,"vw":4.326714},{"c":4.08,"h":4.4682,"l":4.05,"n":2539,"o":4.41,"t":"2025-11-17T05:00:00Z","v":198834,"vw":4.194519},{"c":4.05,"h":4.2,"l":4,"n":1816,"o":4.08,"t":"2025-11-18T05:00:00Z","v":127312,"vw":4.068749},{"c":3.99,"h":4.1,"l":3.925,"n":1445,"o":4.03,"t":"2025-11-19T05:00:00Z","v":105110,"vw":4.007684},{"c":3.69,"h":4.08,"l":3.62,"n":4012,"o":4.06,"t":"2025-11-20T05:00:00Z","v":507978,"vw":3.815116},{"c":3.55,"h":3.7459,"l":3.5,"n":3442,"o":3.68,"t":"2025-11-21T05:00:00Z","v":359613,"vw":3.57486},{"c":3.31,"h":3.71,"l":3.26,"n":4797,"o":3.71,"t":"2025-11-24T05:00:00Z","v":941142,"vw":3.420829},{"c":3.12,"h":3.32,"l":2.96,"n":4723,"o":3.31,"t":"2025-11-25T05:00:00Z","v":751295,"vw":3.139284},{"c":3.22,"h":3.37,"l":2.98,"n":5979,"o":3.11,"t":"2025-11-26T05:00:00Z","v":673750,"vw":3.171635},{"c":3.26,"h":3.48,"l":2.98,"n":2075,"o":3.48,"t":"2025-11-28T05:00:00Z","v":313982,"vw":3.152742},{"c":2.89,"h":3.29,"l":2.85,"n":3906,"o":3.28,"t":"2025-12-01T05:00:00Z","v":643837,"vw":2.966924},{"c":2.78,"h":2.92,"l":2.61,"n":3411,"o":2.92,"t":"2025-12-02T05:00:00Z","v":408361,"vw":2.74673},{"c":3.16,"h":3.17,"l":2.8,"n":3824,"o":2.83,"t":"2025-12-03T05:00:00Z","v":290385,"vw":3.059797},{"c":2.95,"h":3.175,"l":2.8701,"n":2807,"o":3.17,"t":"2025-12-04T05:00:00Z","v":322292,"vw":2.956322},{"c":2.8,"h":3.15,"l":2.79,"n":2946,"o":2.98,"t":"2025-12-05T05:00:00Z","v":234515,"vw":2.900723},{"c":2.78,"h":2.8702,"l":2.72,"n":2724,"o":2.81,"t":"2025-12-08T05:00:00Z","v":227394,"vw":2.770744},{"c":2.83,"h":2.98,"l":2.735,"n":2955,"o":2.76,"t":"2025-12-09T05:00:00Z","v":332464,"vw":2.840499},{"c":2.94,"h":3.1056,"l":2.81,"n":2932,"o":2.84,"t":"2025-12-10T05:00:00Z","v":575745,"vw":2.947652},{"c":3.4,"h":3.56,"l":3.29,"n":6204,"o":3.29,"t":"2025-12-11T05:00:00Z","v":1137909,"vw":3.432743},{"c":3.37,"h":3.62,"l":3.33,"n":3168,"o":3.46,"t":"2025-12-12T05:00:00Z","v":568361,"vw":3.439835},{"c":3.47,"h":3.69,"l":3.28,"n":3174,"o":3.58,"t":"2025-12-15T05:00:00Z","v":387190,"vw":3.433359},{"c":3.55,"h":3.57,"l":3.4,"n":2366,"o":3.46,"t":"2025-12-16T05:00:00Z","v":230489,"vw":3.485075},{"c":3.45,"h":3.6399,"l":3.4,"n":1510,"o":3.58,"t":"2025-12-17T05:00:00Z","v":136687,"vw":3.468926},{"c":3.39,"h":3.55,"l":3.3,"n":1737,"o":3.42,"t":"2025-12-18T05:00:00Z","v":177221,"vw":3.412138},{"c":3.35,"h":3.431,"l":3.27,"n":2169,"o":3.4,"t":"2025-12-19T05:00:00Z","v":319962,"vw":3.352806},{"c":3.96,"h":4.1,"l":3.38,"n":3417,"o":3.4,"t":"2025-12-22T05:00:00Z","v":441702,"vw":3.858251},{"c":3.84,"h":4.0999,"l":3.64,"n":8168,"o":3.94,"t":"2025-12-23T05:00:00Z","v":881661,"vw":3.804531},{"c":3.86,"h":4.1899,"l":3.8,"n":3297,"o":3.8,"t":"2025-12-24T05:00:00Z","v":396272,"vw":3.980808},{"c":3.84,"h":3.965,"l":3.75,"n":3142,"o":3.87,"t":"2025-12-26T05:00:00Z","v":405472,"vw":3.835337},{"c":4.35,"h":4.51,"l":3.75,"n":5284,"o":3.81,"t":"2025-12-29T05:00:00Z","v":984574,"vw":4.26203},{"c":4.18,"h":4.8399,"l":4.13,"n":10345,"o":4.38,"t":"2025-12-30T05:00:00Z","v":1905685,"vw":4.443955},{"c":3.94,"h":4.515,"l":3.925,"n":5664,"o":4.45,"t":"2025-12-31T05:00:00Z","v":943945,"vw":4.10503},{"c":4.19,"h":4.23,"l":3.95,"n":3751,"o":3.96,"t":"2026-01-02T05:00:00Z","v":461783,"vw":4.131484},{"c":4.13,"h":4.42,"l":4.1,"n":4366,"o":4.19,"t":"2026-01-05T05:00:00Z","v":503206,"vw":4.255743},{"c":4.26,"h":4.3317,"l":4.04,"n":4291,"o":4.2,"t":"2026-01-06T05:00:00Z","v":519422,"vw":4.172888},{"c":4.01,"h":4.27,"l":4,"n":2841,"o":4.24,"t":"2026-01-07T05:00:00Z","v":316573,"vw":4.087723},{"c":4.12,"h":4.28,"l":4.02,"n":2823,"o":4.02,"t":"2026-01-08T05:00:00Z","v":268123,"vw":4.163051},{"c":4.2,"h":4.39,"l":4.08,"n":2692,"o":4.13,"t":"2026-01-09T05:00:00Z","v":306825,"vw":4.273477},{"c":4.17,"h":4.275,"l":3.95,"n":3016,"o":4.21,"t":"2026-01-12T05:00:00Z","v":351977,"vw":4.142343},{"c":3.97,"h":4.29,"l":3.92,"n":2184,"o":4.2,"t":"2026-01-13T05:00:00Z","v":333766,"vw":3.990359},{"c":3.43,"h":3.5,"l":3.31,"n":9642,"o":3.4,"t":"2026-01-14T05:00:00Z","v":2029614,"vw":3.408911},{"c":3.51,"h":3.548,"l":3.28,"n":5814,"o":3.43,"t":"2026-01-15T05:00:00Z","v":1251200,"vw":3.469746},{"c":3.37,"h":3.5786,"l":3.33,"n":4555,"o":3.5,"t":"2026-01-16T05:00:00Z","v":709916,"vw":3.420573},{"c":3.31,"h":3.6699,"l":3.31,"n":6949,"o":3.51,"t":"2026-01-20T05:00:00Z","v":1054713,"vw":3.422297},{"c":3.6,"h":3.635,"l":3.33,"n":6426,"o":3.4,"t":"2026-01-21T05:00:00Z","v":989043,"vw":3.524057},{"c":3.67,"h":3.8836,"l":3.65,"n":5478,"o":3.65,"t":"2026-01-22T05:00:00Z","v":677051,"vw":3.742113},{"c":3.71,"h":3.79,"l":3.6,"n":6127,"o":3.71,"t":"2026-01-23T05:00:00Z","v":802953,"vw":3.695122},{"c":3.45,"h":3.84,"l":3.41,"n":4822,"o":3.8,"t":"2026-01-26T05:00:00Z","v":562058,"vw":3.508201},{"c":3.4,"h":3.45,"l":3.225,"n":7618,"o":3.45,"t":"2026-01-27T05:00:00Z","v":1244396,"vw":3.318901},{"c":3.3,"h":3.485,"l":3.23,"n":5965,"o":3.42,"t":"2026-01-28T05:00:00Z","v":594729,"vw":3.314412},{"c":3.25,"h":3.41,"l":3.16,"n":4803,"o":3.4,"t":"2026-01-29T05:00:00Z","v":434491,"vw":3.244223},{"c":3.22,"h":3.2899,"l":3.13,"n":6088,"o":3.25,"t":"2026-01-30T05:00:00Z","v":594840,"vw":3.196943},{"c":3.25,"h":3.34,"l":3.15,"n":4838,"o":3.2,"t":"2026-02-02T05:00:00Z","v":484131,"vw":3.262795},{"c":3.19,"h":3.34,"l":3.04,"n":3993,"o":3.27,"t":"2026-02-03T05:00:00Z","v":336552,"vw":3.151861},{"c":3.21,"h":3.22,"l":3.06,"n":5115,"o":3.21,"t":"2026-02-04T05:00:00Z","v":424751,"vw":3.134633},{"c":2.885,"h":3.18,"l":2.865,"n":7574,"o":3.16,"t":"2026-02-05T05:00:00Z","v":751691,"vw":2.956405},{"c":3.23,"h":3.24,"l":2.9,"n":5907,"o":2.94,"t":"2026-02-06T05:00:00Z","v":587913,"vw":3.120071},{"c":3.18,"h":3.235,"l":3.0556,"n":2748,"o":3.19,"t":"2026-02-09T05:00:00Z","v":239189,"vw":3.172361},{"c":3.32,"h":3.33,"l":3.14,"n":4839,"o":3.19,"t":"2026-02-10T05:00:00Z","v":567265,"vw":3.296848},{"c":3.09,"h":3.35,"l":3.07,"n":5286,"o":3.35,"t":"2026-02-11T05:00:00Z","v":442756,"vw":3.133982},{"c":3.04,"h":3.138,"l":2.94,"n":4784,"o":3.1,"t":"2026-02-12T05:00:00Z","v":369707,"vw":3.013162},{"c":3.22,"h":3.2621,"l":2.995,"n":4826,"o":3.04,"t":"2026-02-13T05:00:00Z","v":420239,"vw":3.192696},{"c":3.27,"h":3.2899,"l":3.12,"n":3134,"o":3.2,"t":"2026-02-17T05:00:00Z","v":202808,"vw":3.238757},{"c":3.25,"h":3.35,"l":3.175,"n":3360,"o":3.26,"t":"2026-02-18T05:00:00Z","v":300129,"vw":3.299639},{"c":3.3,"h":3.308,"l":3.14,"n":4391,"o":3.25,"t":"2026-02-19T05:00:00Z","v":268214,"vw":3.255669},{"c":3.24,"h":3.3,"l":3.17,"n":4388,"o":3.24,"t":"2026-02-20T05:00:00Z","v":290292,"vw":3.245492},{"c":3.1,"h":3.25,"l":3.065,"n":3739,"o":3.25,"t":"2026-02-23T05:00:00Z","v":358820,"vw":3.119129},{"c":3.2,"h":3.27,"l":3.05,"n":4543,"o":3.09,"t":"2026-02-24T05:00:00Z","v":367218,"vw":3.179617},{"c":3.09,"h":3.24,"l":3.05,"n":4326,"o":3.24,"t":"2026-02-25T05:00:00Z","v":454891,"vw":3.086628},{"c":3.18,"h":3.18,"l":2.99,"n":4835,"o":3.08,"t":"2026-02-26T05:00:00Z","v":394035,"vw":3.064957},{"c":3.23,"h":3.32,"l":3.08,"n":3607,"o":3.13,"t":"2026-02-27T05:00:00Z","v":413332,"vw":3.220266},{"c":3.4,"h":3.45,"l":3.2,"n":4816,"o":3.24,"t":"2026-03-02T05:00:00Z","v":365162,"vw":3.367985},{"c":3.26,"h":3.35,"l":3.0785,"n":5394,"o":3.28,"t":"2026-03-03T05:00:00Z","v":478108,"vw":3.204181},{"c":3.29,"h":3.36,"l":3.18,"n":3628,"o":3.31,"t":"2026-03-04T05:00:00Z","v":200675,"vw":3.284866},{"c":3.5,"h":3.53,"l":3.23,"n":5676,"o":3.26,"t":"2026-03-05T05:00:00Z","v":559303,"vw":3.439348},{"c":3.51,"h":3.65,"l":3.41,"n":5878,"o":3.41,"t":"2026-03-06T05:00:00Z","v":386473,"vw":3.53189},{"c":3.51,"h":3.535,"l":3.335,"n":3978,"o":3.43,"t":"2026-03-09T04:00:00Z","v":224665,"vw":3.447606},{"c":3.46,"h":3.6,"l":3.3709,"n":5130,"o":3.52,"t":"2026-03-10T04:00:00Z","v":282737,"vw":3.471399},{"c":3.4,"h":3.46,"l":3.32,"n":4549,"o":3.43,"t":"2026-03-11T04:00:00Z","v":373600,"vw":3.394365},{"c":3.4,"h":3.425,"l":3.275,"n":3648,"o":3.34,"t":"2026-03-12T04:00:00Z","v":261866,"vw":3.366166},{"c":3.25,"h":3.51,"l":3.185,"n":5158,"o":3.41,"t":"2026-03-13T04:00:00Z","v":385134,"vw":3.271364},{"c":3.31,"h":3.41,"l":3.275,"n":5111,"o":3.3,"t":"2026-03-16T04:00:00Z","v":185782,"vw":3.345846},{"c":3.36,"h":3.4,"l":3.3,"n":2471,"o":3.33,"t":"2026-03-17T04:00:00Z","v":198261,"vw":3.359088},{"c":3.25,"h":3.35,"l":3.18,"n":3567,"o":3.35,"t":"2026-03-18T04:00:00Z","v":238651,"vw":3.231373},{"c":3.19,"h":3.24,"l":3.145,"n":4728,"o":3.2,"t":"2026-03-19T04:00:00Z","v":323347,"vw":3.192374},{"c":3.07,"h":3.205,"l":3.03,"n":3072,"o":3.18,"t":"2026-03-20T04:00:00Z","v":1298207,"vw":3.075236},{"c":3.2,"h":3.25,"l":3.0601,"n":4488,"o":3.14,"t":"2026-03-23T04:00:00Z","v":415463,"vw":3.175896},{"c":3.08,"h":3.2,"l":3.055,"n":5310,"o":3.11,"t":"2026-03-24T04:00:00Z","v":272831,"vw":3.10952},{"c":3.11,"h":3.195,"l":3.0324,"n":2791,"o":3.14,"t":"2026-03-25T04:00:00Z","v":177639,"vw":3.093882},{"c":3.07,"h":3.18,"l":3.025,"n":3114,"o":3.04,"t":"2026-03-26T04:00:00Z","v":175353,"vw":3.087577},{"c":2.94,"h":3.0695,"l":2.88,"n":4827,"o":3.05,"t":"2026-03-27T04:00:00Z","v":466552,"vw":2.949739},{"c":2.9,"h":3,"l":2.86,"n":6400,"o":2.99,"t":"2026-03-30T04:00:00Z","v":549798,"vw":2.916589},{"c":2.51,"h":2.82,"l":2.22,"n":9349,"o":2.77,"t":"2026-03-31T04:00:00Z","v":1199125,"vw":2.493018},{"c":2.59,"h":2.645,"l":2.5,"n":3828,"o":2.5,"t":"2026-04-01T04:00:00Z","v":382400,"vw":2.584502},{"c":2.68,"h":2.8,"l":2.46,"n":5525,"o":2.53,"t":"2026-04-02T04:00:00Z","v":424502,"vw":2.709725},{"c":2.83,"h":3.0399,"l":2.7,"n":6693,"o":2.74,"t":"2026-04-06T04:00:00Z","v":427539,"vw":2.906847},{"c":2.73,"h":2.794,"l":2.64,"n":3271,"o":2.79,"t":"2026-04-07T04:00:00Z","v":287823,"vw":2.715148},{"c":2.86,"h":2.9,"l":2.81,"n":3519,"o":2.84,"t":"2026-04-08T04:00:00Z","v":275470,"vw":2.847595},{"c":3.01,"h":3.065,"l":2.83,"n":2933,"o":2.83,"t":"2026-04-09T04:00:00Z","v":305524,"vw":2.988615},{"c":2.98,"h":3.04,"l":2.88,"n":3180,"o":3.03,"t":"2026-04-10T04:00:00Z","v":326814,"vw":2.956643},{"c":3,"h":3.045,"l":2.9007,"n":4101,"o":2.97,"t":"2026-04-13T04:00:00Z","v":395518,"vw":3.000187},{"c":3.02,"h":3.08,"l":2.975,"n":2995,"o":3,"t":"2026-04-14T04:00:00Z","v":263320,"vw":3.028321},{"c":2.99,"h":3.09,"l":2.975,"n":3588,"o":3.03,"t":"2026-04-15T04:00:00Z","v":312313,"vw":3.019399},{"c":3.12,"h":3.17,"l":2.95,"n":3422,"o":2.99,"t":"2026-04-16T04:00:00Z","v":266121,"vw":3.093722},{"c":3.3,"h":3.32,"l":3.1111,"n":4276,"o":3.15,"t":"2026-04-17T04:00:00Z","v":438670,"vw":3.240175},{"c":3.25,"h":3.34,"l":3.16,"n":3164,"o":3.33,"t":"2026-04-20T04:00:00Z","v":313889,"vw":3.236294},{"c":3.27,"h":3.3799,"l":3.24,"n":3018,"o":3.25,"t":"2026-04-21T04:00:00Z","v":277856,"vw":3.312459},{"c":3.21,"h":3.37,"l":3.185,"n":2685,"o":3.24,"t":"2026-04-22T04:00:00Z","v":181048,"vw":3.248882},{"c":3.17,"h":3.25,"l":3.085,"n":2381,"o":3.21,"t":"2026-04-23T04:00:00Z","v":158695,"vw":3.154194},{"c":3.18,"h":3.22,"l":3.03,"n":2511,"o":3.17,"t":"2026-04-24T04:00:00Z","v":183748,"vw":3.159892},{"c":3.19,"h":3.27,"l":3.09,"n":2475,"o":3.27,"t":"2026-04-27T04:00:00Z","v":285642,"vw":3.140706},{"c":3.14,"h":3.17,"l":3.05,"n":2512,"o":3.17,"t":"2026-04-28T04:00:00Z","v":152734,"vw":3.108079},{"c":3.01,"h":3.145,"l":2.98,"n":3020,"o":3.1,"t":"2026-04-29T04:00:00Z","v":278830,"vw":3.02244},{"c":3.08,"h":3.15,"l":2.975,"n":2874,"o":3.05,"t":"2026-04-30T04:00:00Z","v":330621,"vw":3.045156},{"c":3.14,"h":3.195,"l":3.025,"n":3681,"o":3.11,"t":"2026-05-01T04:00:00Z","v":323603,"vw":3.125966},{"c":3.1,"h":3.2599,"l":3.085,"n":3736,"o":3.14,"t":"2026-05-04T04:00:00Z","v":283008,"vw":3.169788},{"c":3.08,"h":3.14,"l":3.02,"n":4251,"o":3.14,"t":"2026-05-05T04:00:00Z","v":297089,"vw":3.088036},{"c":3.5,"h":3.555,"l":3.05,"n":7525,"o":3.15,"t":"2026-05-06T04:00:00Z","v":773696,"vw":3.350722},{"c":3.48,"h":3.57,"l":3.425,"n":4625,"o":3.57,"t":"2026-05-07T04:00:00Z","v":440652,"vw":3.494199},{"c":3.55,"h":3.83,"l":3.485,"n":7912,"o":3.57,"t":"2026-05-08T04:00:00Z","v":720242,"vw":3.628133},{"c":3.82,"h":3.875,"l":3.5604,"n":11175,"o":3.83,"t":"2026-05-11T04:00:00Z","v":1416486,"vw":3.767525},{"c":3.75,"h":3.805,"l":3.52,"n":8354,"o":3.8,"t":"2026-05-12T04:00:00Z","v":766316,"vw":3.6595},{"c":3.83,"h":3.87,"l":3.61,"n":7200,"o":3.75,"t":"2026-05-13T04:00:00Z","v":686567,"vw":3.741873},{"c":3.92,"h":4.032,"l":3.6608,"n":9985,"o":3.82,"t":"2026-05-14T04:00:00Z","v":1090224,"vw":3.854784},{"c":3.73,"h":4.09,"l":3.55,"n":9572,"o":3.69,"t":"2026-05-15T04:00:00Z","v":1075871,"vw":3.806771},{"c":3.52,"h":3.73,"l":3.38,"n":6582,"o":3.73,"t":"2026-05-18T04:00:00Z","v":828772,"vw":3.492229},{"c":3.54,"h":3.77,"l":3.44,"n":7703,"o":3.5,"t":"2026-05-19T04:00:00Z","v":648151,"vw":3.598847},{"c":3.77,"h":3.8,"l":3.46,"n":5744,"o":3.64,"t":"2026-05-20T04:00:00Z","v":506246,"vw":3.664787},{"c":3.94,"h":4.155,"l":3.7035,"n":8153,"o":3.76,"t":"2026-05-21T04:00:00Z","v":909705,"vw":3.997423},{"c":4.37,"h":4.715,"l":4.19,"n":19892,"o":4.205,"t":"2026-05-22T04:00:00Z","v":2558763,"vw":4.442055},{"c":4.24,"h":4.67,"l":4.17,"n":10020,"o":4.65,"t":"2026-05-26T04:00:00Z","v":1588261,"vw":4.429209},{"c":4.87,"h":4.89,"l":4.15,"n":22254,"o":4.26,"t":"2026-05-27T04:00:00Z","v":3067202,"vw":4.678131},{"c":4.79,"h":4.99,"l":4.625,"n":15100,"o":4.945,"t":"2026-05-28T04:00:00Z","v":1596659,"vw":4.771786},{"c":4.49,"h":4.538,"l":4.06,"n":14357,"o":4.32,"t":"2026-05-29T04:00:00Z","v":1970913,"vw":4.323064},{"c":5.2,"h":5.47,"l":4.83,"n":28458,"o":4.875,"t":"2026-06-01T04:00:00Z","v":3955806,"vw":5.218274},{"c":5.48,"h":5.7198,"l":5.25,"n":30974,"o":5.545,"t":"2026-06-02T04:00:00Z","v":3486810,"vw":5.513954},{"c":5.33,"h":5.7,"l":5.26,"n":27595,"o":5.7,"t":"2026-06-03T04:00:00Z","v":2522897,"vw":5.447563},{"c":5.79,"h":6,"l":4.9,"n":27376,"o":5.18,"t":"2026-06-04T04:00:00Z","v":3649933,"vw":5.699741},{"c":4.87,"h":5.75,"l":4.6,"n":26771,"o":5.65,"t":"2026-06-05T04:00:00Z","v":3811451,"vw":4.890213},{"c":4.64,"h":5.09,"l":4.62,"n":16068,"o":5.08,"t":"2026-06-08T04:00:00Z","v":1742253,"vw":4.768245},{"c":4.44,"h":4.77,"l":4.05,"n":23010,"o":4.61,"t":"2026-06-09T04:00:00Z","v":2802016,"vw":4.382341},{"c":4.125,"h":4.54,"l":4.12,"n":16688,"o":4.34,"t":"2026-06-10T04:00:00Z","v":1795445,"vw":4.319415},{"c":4.28,"h":4.405,"l":4.07,"n":12831,"o":4.2,"t":"2026-06-11T04:00:00Z","v":1198829,"vw":4.289502},{"c":4.19,"h":4.36,"l":4.115,"n":9118,"o":4.3,"t":"2026-06-12T04:00:00Z","v":970588,"vw":4.203365},{"c":4.14,"h":4.5,"l":4.12,"n":9938,"o":4.26,"t":"2026-06-15T04:00:00Z","v":1293708,"vw":4.27023},{"c":4.21,"h":4.6099,"l":4.12,"n":11377,"o":4.17,"t":"2026-06-16T04:00:00Z","v":1568144,"vw":4.341873},{"c":4.38,"h":4.7,"l":4.21,"n":12531,"o":4.24,"t":"2026-06-17T04:00:00Z","v":1333303,"vw":4.510221},{"c":4.85,"h":4.885,"l":4.47,"n":11828,"o":4.56,"t":"2026-06-18T04:00:00Z","v":1662695,"vw":4.748381},{"c":4.88,"h":5.17,"l":4.7214,"n":14829,"o":4.985,"t":"2026-06-22T04:00:00Z","v":1793538,"vw":4.915013},{"c":5.03,"h":5.33,"l":4.585,"n":15380,"o":4.585,"t":"2026-06-23T04:00:00Z","v":1766527,"vw":5.117949},{"c":4.96,"h":5.27,"l":4.71,"n":16802,"o":5.03,"t":"2026-06-24T04:00:00Z","v":1787524,"vw":4.99437},{"c":4.725,"h":5.2,"l":4.62,"n":13972,"o":5.05,"t":"2026-06-25T04:00:00Z","v":1225490,"vw":4.75098},{"c":4.56,"h":4.64,"l":4.39,"n":10328,"o":4.6,"t":"2026-06-26T04:00:00Z","v":1863810,"vw":4.525872},{"c":4.6,"h":4.78,"l":4.505,"n":7901,"o":4.61,"t":"2026-06-29T04:00:00Z","v":710675,"vw":4.601424},{"c":5.54,"h":5.63,"l":4.68,"n":20509,"o":4.7,"t":"2026-06-30T04:00:00Z","v":2963291,"vw":5.394219},{"c":5.18,"h":5.52,"l":5.12,"n":16698,"o":5.46,"t":"2026-07-01T04:00:00Z","v":1816902,"vw":5.292818},{"c":4.835,"h":5.45,"l":4.6605,"n":15350,"o":5.31,"t":"2026-07-02T04:00:00Z","v":1507193,"vw":4.919339},{"c":4.95,"h":5.25,"l":4.91,"n":9616,"o":4.93,"t":"2026-07-06T04:00:00Z","v":803019,"vw":5.007035},{"c":4.525,"h":4.95,"l":4.45,"n":10208,"o":4.86,"t":"2026-07-07T04:00:00Z","v":1037369,"vw":4.608617},{"c":4.51,"h":4.525,"l":4.24,"n":10060,"o":4.4,"t":"2026-07-08T04:00:00Z","v":1031501,"vw":4.389974},{"c":4.55,"h":4.61,"l":4.45,"n":6413,"o":4.6,"t":"2026-07-09T04:00:00Z","v":626568,"vw":4.5376},{"c":4.3,"h":4.56,"l":4.25,"n":6664,"o":4.54,"t":"2026-07-10T04:00:00Z","v":536580,"vw":4.325214},{"c":3.96,"h":4.3004,"l":3.925,"n":11424,"o":4.24,"t":"2026-07-13T04:00:00Z","v":1253209,"vw":4.025093},{"c":4.01,"h":4.1883,"l":3.95,"n":9229,"o":4.04,"t":"2026-07-14T04:00:00Z","v":848035,"vw":4.024366},{"c":3.99,"h":4.19,"l":3.82,"n":7481,"o":4.01,"t":"2026-07-15T04:00:00Z","v":852923,"vw":3.971657},{"c":3.85,"h":3.95,"l":3.6701,"n":8119,"o":3.93,"t":"2026-07-16T04:00:00Z","v":1060314,"vw":3.770184},{"c":3.74,"h":3.905,"l":3.62,"n":9927,"o":3.73,"t":"2026-07-17T04:00:00Z","v":954253,"vw":3.770273},{"c":3.56,"h":3.83,"l":3.51,"n":7264,"o":3.81,"t":"2026-07-20T04:00:00Z","v":970428,"vw":3.579768},{"c":3.77,"h":3.84,"l":3.5911,"n":6154,"o":3.61,"t":"2026-07-21T04:00:00Z","v":611901,"vw":3.746848},{"c":4.6,"h":4.7699,"l":4.31,"n":37556,"o":4.398,"t":"2026-07-22T04:00:00Z","v":6157680,"vw":4.592917},{"c":4.48,"h":4.72,"l":4.21,"n":17581,"o":4.64,"t":"2026-07-23T04:00:00Z","v":2502753,"vw":4.439988},{"c":4.17,"h":4.6409,"l":4.15,"n":13949,"o":4.49,"t":"2026-07-24T04:00:00Z","v":1847658,"vw":4.32889},{"c":4.33,"h":4.4799,"l":4.15,"n":9180,"o":4.3,"t":"2026-07-27T04:00:00Z","v":1226888,"vw":4.299069},{"c":4.33,"h":4.44,"l":4.07,"n":10517,"o":4.22,"t":"2026-07-28T04:00:00Z","v":1698702,"vw":4.285756},{"c":4.02,"h":4.32,"l":3.89,"n":11642,"o":4.3,"t":"2026-07-29T04:00:00Z","v":1500829,"vw":4.051693},{"c":4.39,"h":4.42,"l":4.1,"n":9648,"o":4.11,"t":"2026-07-30T04:00:00Z","v":1032628,"vw":4.300537},{"c":4.23,"h":4.49,"l":4.11,"n":11580,"o":4.47,"t":"2026-07-31T04:00:00Z","v":805404,"vw":4.228391},{"c":5.08,"h":5.16,"l":4.26,"n":22564,"o":4.29,"t":"2026-08-03T04:00:00Z","v":2410520,"vw":4.806474},{"c":5.84,"h":5.94,"l":5.02,"n":30855,"o":5.17,"t":"2026-08-04T04:00:00Z","v":3916637,"vw":5.623224},{"c":5.95,"h":6.25,"l":5.725,"n":33054,"o":5.96,"t":"2026-08-05T04:00:00Z","v":2844381,"vw":6.026058},{"c":5.59,"h":6.1796,"l":5.51,"n":20608,"o":5.725,"t":"2026-08-06T04:00:00Z","v":2146288,"vw":5.86261},{"c":5.92,"h":6.3,"l":5.68,"n":25752,"o":5.79,"t":"2026-08-07T04:00:00Z","v":2561315,"vw":6.02372},{"c":5.93,"h":6.4533,"l":5.75,"n":22930,"o":6.252,"t":"2026-08-10T04:00:00Z","v":2191029,"vw":5.973461},{"c":6.4,"h":6.415,"l":5.9277,"n":18389,"o":5.95,"t":"2026-08-11T04:00:00Z","v":1769276,"vw":6.19764},{"c":6.32,"h":6.65,"l":6.22,"n":15374,"o":6.48,"t":"2026-08-12T04:00:00Z","v":1415413,"vw":6.345835},{"c":6.32,"h":6.5,"l":6.2202,"n":14359,"o":6.31,"t":"2026-08-13T04:00:00Z","v":1755675,"vw":6.373367},{"c":6.04,"h":6.24,"l":5.49,"n":30175,"o":5.51,"t":"2026-08-14T04:00:00Z","v":2795813,"vw":5.93069},{"c":5.81,"h":6.45,"l":5.7701,"n":15395,"o":6.22,"t":"2026-08-17T04:00:00Z","v":1767166,"vw":5.962581},{"c":5.32,"h":5.77,"l":5.2617,"n":14815,"o":5.63,"t":"2026-08-18T04:00:00Z","v":1671014,"vw":5.415746},{"c":5.26,"h":5.38,"l":4.98,"n":14974,"o":5.33,"t":"2026-08-19T04:00:00Z","v":1689447,"vw":5.205981},{"c":5.04,"h":5.24,"l":4.98,"n":14143,"o":5.2,"t":"2026-08-20T04:00:00Z","v":1634035,"vw":5.067752},{"c":5.02,"h":5.15,"l":4.94,"n":12284,"o":5.1,"t":"2026-08-21T04:00:00Z","v":1390031,"vw":5.029487},{"c":5.01,"h":5.09,"l":4.81,"n":9870,"o":4.95,"t":"2026-08-24T04:00:00Z","v":1006729,"vw":4.980193},{"c":4.84,"h":5.126,"l":4.7205,"n":12015,"o":5.09,"t":"2026-08-25T04:00:00Z","v":1709328,"vw":4.847051},{"c":4.83,"h":5,"l":4.8038,"n":8440,"o":4.83,"t":"2026-08-26T04:00:00Z","v":756944,"vw":4.875602},{"c":4.79,"h":4.99,"l":4.78,"n":7433,"o":4.91,"t":"2026-08-27T04:00:00Z","v":823208,"vw":4.850717},{"c":4.56,"h":4.805,"l":4.53,"n":9965,"o":4.78,"t":"2026-08-28T04:00:00Z","v":994397,"vw":4.622364},{"c":4.53,"h":4.6499,"l":4.36,"n":9828,"o":4.49,"t":"2026-08-31T04:00:00Z","v":1027326,"vw":4.523365},{"c":4.36,"h":4.5,"l":4.36,"n":10958,"o":4.46,"t":"2026-09-01T04:00:00Z","v":1252415,"vw":4.421695},{"c":4.43,"h":4.52,"l":4.33,"n":8457,"o":4.36,"t":"2026-09-02T04:00:00Z","v":824254,"vw":4.42315},{"c":4.45,"h":4.51,"l":4.35,"n":7016,"o":4.51,"t":"2026-09-03T04:00:00Z","v":724961,"vw":4.435191},{"c":4.57,"h":4.68,"l":4.48,"n":6725,"o":4.48,"t":"2026-09-04T04:00:00Z","v":766546,"vw":4.550464},{"c":4.56,"h":4.67,"l":4.52,"n":11179,"o":4.59,"t":"2026-09-08T04:00:00Z","v":930021,"vw":4.584721},{"c":4.42,"h":4.5672,"l":4.41,"n":6655,"o":4.51,"t":"2026-09-09T04:00:00Z","v":683815,"vw":4.461953},{"c":4.26,"h":4.41,"l":4.215,"n":7210,"o":4.31,"t":"2026-09-10T04:00:00Z","v":856015,"vw":4.287133},{"c":4.28,"h":4.35,"l":4.24,"n":6402,"o":4.35,"t":"2026-09-11T04:00:00Z","v":773891,"vw":4.285002},{"c":4.15,"h":4.238,"l":4.065,"n":9076,"o":4.16,"t":"2026-09-14T04:00:00Z","v":909365,"vw":4.145348},{"c":4.06,"h":4.2898,"l":3.96,"n":9910,"o":4.18,"t":"2026-09-15T04:00:00Z","v":1253327,"vw":4.05636},{"c":4.08,"h":4.14,"l":4,"n":6521,"o":4.1,"t":"2026-09-16T04:00:00Z","v":737456,"vw":4.068962},{"c":4.23,"h":4.34,"l":4.16,"n":8969,"o":4.24,"t":"2026-09-17T04:00:00Z","v":773465,"vw":4.246896},{"c":4.33,"h":4.415,"l":4.19,"n":9351,"o":4.23,"t":"2026-09-18T04:00:00Z","v":1317457,"vw":4.303124},{"c":4.39,"h":4.48,"l":4.28,"n":8037,"o":4.42,"t":"2026-09-21T04:00:00Z","v":938526,"vw":4.408519},{"c":4.36,"h":4.45,"l":4.23,"n":6690,"o":4.45,"t":"2026-09-22T04:00:00Z","v":987371,"vw":4.31665},{"c":4.14,"h":4.36,"l":4.14,"n":6400,"o":4.36,"t":"2026-09-23T04:00:00Z","v":626435,"vw":4.189559},{"c":4.05,"h":4.15,"l":4.03,"n":6339,"o":4.1,"t":"2026-09-24T04:00:00Z","v":752948,"vw":4.079848},{"c":4.09,"h":4.205,"l":4.05,"n":7800,"o":4.1,"t":"2026-09-25T04:00:00Z","v":791804,"vw":4.109182},{"c":4.04,"h":4.06,"l":3.92,"n":6788,"o":4.02,"t":"2026-09-28T04:00:00Z","v":785149,"vw":3.991006},{"c":3.95,"h":4.11,"l":3.94,"n":7978,"o":4.06,"t":"2026-09-29T04:00:00Z","v":891611,"vw":3.98884},{"c":3.9,"h":4.04,"l":3.895,"n":6422,"o":3.99,"t":"2026-09-30T04:00:00Z","v":603556,"vw":3.955637},{"c":3.96,"h":4.005,"l":3.75,"n":9165,"o":3.94,"t":"2026-10-01T04:00:00Z","v":1023080,"vw":3.901013},{"c":3.92,"h":4.1,"l":3.91,"n":5980,"o":4.1,"t":"2026-10-02T04:00:00Z","v":707932,"vw":3.972255},{"c":3.78,"h":3.92,"l":3.775,"n":9231,"o":3.92,"t":"2026-10-05T04:00:00Z","v":845894,"vw":3.833239},{"c":3.82,"h":3.87,"l":3.78,"n":7164,"o":3.82,"t":"2026-10-06T04:00:00Z","v":663845,"vw":3.825972},{"c":3.68,"h":3.79,"l":3.65,"n":6765,"o":3.75,"t":"2026-10-07T04:00:00Z","v":774588,"vw":3.677322},{"c":3.69,"h":3.71,"l":3.5602,"n":6637,"o":3.65,"t":"2026-10-08T04:00:00Z","v":1091258,"vw":3.657671},{"c":3.61,"h":3.72,"l":3.52,"n":8274,"o":3.72,"t":"2026-10-09T04:00:00Z","v":1142490,"vw":3.581314},{"c":3.51,"h":3.62,"l":3.49,"n":7955,"o":3.6,"t":"2026-10-12T04:00:00Z","v":953791,"vw":3.525161},{"c":3.56,"h":3.5899,"l":3.44,"n":5632,"o":3.51,"t":"2026-10-13T04:00:00Z","v":640228,"vw":3.537913},{"c":3.22,"h":3.46,"l":3.2,"n":7521,"o":3.45,"t":"2026-10-14T04:00:00Z","v":1185246,"vw":3.29291},{"c":3.2,"h":3.277,"l":2.98,"n":11134,"o":3.06,"t":"2026-10-15T04:00:00Z","v":1289457,"vw":3.130346},{"c":3.08,"h":3.226,"l":3.06,"n":6509,"o":3.21,"t":"2026-10-16T04:00:00Z","v":653728,"vw":3.130806},{"c":3.05,"h":3.125,"l":2.955,"n":6769,"o":3.12,"t":"2026-10-19T04:00:00Z","v":961370,"vw":3.022647},{"c":3.05,"h":3.14,"l":2.95,"n":5172,"o":3.02,"t":"2026-10-20T04:00:00Z","v":689445,"vw":3.048978},{"c":3.06,"h":3.11,"l":3.03,"n":5050,"o":3.11,"t":"2026-10-21T04:00:00Z","v":565034,"vw":3.066503},{"c":2.94,"h":3.05,"l":2.905,"n":7401,"o":2.99,"t":"2026-10-22T04:00:00Z","v":794499,"vw":2.97458}],"volatilityBars":[{"c":4.48,"h":4.48,"l":4.48,"n":6,"o":4.48,"t":"2026-09-22T08:00:00Z","v":126,"vw":4.48},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-09-22T08:15:00Z","v":411,"vw":4.57},{"c":4.386,"h":4.386,"l":4.37,"n":2,"o":4.37,"t":"2026-09-22T08:30:00Z","v":2666,"vw":4.371044},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-22T10:15:00Z","v":100,"vw":4.59},{"c":4.45,"h":4.45,"l":4.44,"n":3,"o":4.44,"t":"2026-09-22T11:00:00Z","v":440,"vw":4.4425},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-09-22T11:15:00Z","v":411,"vw":4.44},{"c":4.47,"h":4.48,"l":4.47,"n":12,"o":4.48,"t":"2026-09-22T11:30:00Z","v":3050,"vw":4.47179},{"c":4.3432,"h":4.47,"l":4.3432,"n":4,"o":4.47,"t":"2026-09-22T12:00:00Z","v":1032,"vw":4.441978},{"c":4.46,"h":4.47,"l":4.46,"n":2,"o":4.47,"t":"2026-09-22T12:15:00Z","v":705,"vw":4.464255},{"c":4.4511,"h":4.47,"l":4.4,"n":8,"o":4.43,"t":"2026-09-22T12:30:00Z","v":1543,"vw":4.433966},{"c":4.47,"h":4.47,"l":4.39,"n":2,"o":4.39,"t":"2026-09-22T13:00:00Z","v":558,"vw":4.425842},{"c":4.39,"h":4.4,"l":4.39,"n":2,"o":4.4,"t":"2026-09-22T13:15:00Z","v":239,"vw":4.395816},{"c":4.33,"h":4.45,"l":4.32,"n":370,"o":4.45,"t":"2026-09-22T13:30:00Z","v":121210,"vw":4.368407},{"c":4.311,"h":4.34,"l":4.3,"n":369,"o":4.32,"t":"2026-09-22T13:45:00Z","v":42916,"vw":4.314455},{"c":4.2567,"h":4.31,"l":4.23,"n":487,"o":4.31,"t":"2026-09-22T14:00:00Z","v":68610,"vw":4.275733},{"c":4.245,"h":4.27,"l":4.24,"n":195,"o":4.26,"t":"2026-09-22T14:15:00Z","v":23364,"vw":4.253328},{"c":4.265,"h":4.3,"l":4.2411,"n":266,"o":4.25,"t":"2026-09-22T14:30:00Z","v":32044,"vw":4.277463},{"c":4.3,"h":4.3,"l":4.265,"n":102,"o":4.265,"t":"2026-09-22T14:45:00Z","v":5548,"vw":4.27423},{"c":4.28,"h":4.29,"l":4.26,"n":286,"o":4.2761,"t":"2026-09-22T15:00:00Z","v":28949,"vw":4.273326},{"c":4.29,"h":4.2936,"l":4.271,"n":143,"o":4.2842,"t":"2026-09-22T15:15:00Z","v":36223,"vw":4.283419},{"c":4.2797,"h":4.2893,"l":4.27,"n":125,"o":4.2893,"t":"2026-09-22T15:30:00Z","v":11139,"vw":4.280196},{"c":4.2701,"h":4.28,"l":4.27,"n":58,"o":4.275,"t":"2026-09-22T15:45:00Z","v":3774,"vw":4.272978},{"c":4.27,"h":4.2834,"l":4.265,"n":184,"o":4.275,"t":"2026-09-22T16:00:00Z","v":21276,"vw":4.276327},{"c":4.25,"h":4.2776,"l":4.25,"n":132,"o":4.275,"t":"2026-09-22T16:15:00Z","v":11884,"vw":4.26571},{"c":4.25,"h":4.255,"l":4.245,"n":178,"o":4.255,"t":"2026-09-22T16:30:00Z","v":16401,"vw":4.251927},{"c":4.285,"h":4.285,"l":4.25,"n":228,"o":4.253,"t":"2026-09-22T16:45:00Z","v":13592,"vw":4.271814},{"c":4.27,"h":4.29,"l":4.26,"n":219,"o":4.285,"t":"2026-09-22T17:00:00Z","v":38170,"vw":4.276675},{"c":4.265,"h":4.27,"l":4.26,"n":84,"o":4.27,"t":"2026-09-22T17:15:00Z","v":4843,"vw":4.264768},{"c":4.265,"h":4.27,"l":4.26,"n":88,"o":4.2681,"t":"2026-09-22T17:30:00Z","v":4831,"vw":4.264195},{"c":4.2901,"h":4.3,"l":4.26,"n":276,"o":4.26,"t":"2026-09-22T17:45:00Z","v":26819,"vw":4.2793},{"c":4.2936,"h":4.305,"l":4.29,"n":134,"o":4.295,"t":"2026-09-22T18:00:00Z","v":12648,"vw":4.295273},{"c":4.29,"h":4.31,"l":4.29,"n":110,"o":4.29,"t":"2026-09-22T18:15:00Z","v":17745,"vw":4.293294},{"c":4.305,"h":4.31,"l":4.29,"n":226,"o":4.2981,"t":"2026-09-22T18:30:00Z","v":21388,"vw":4.299047},{"c":4.34,"h":4.34,"l":4.3,"n":297,"o":4.305,"t":"2026-09-22T18:45:00Z","v":32257,"vw":4.319594},{"c":4.37,"h":4.375,"l":4.33,"n":136,"o":4.33,"t":"2026-09-22T19:00:00Z","v":19703,"vw":4.352767},{"c":4.375,"h":4.38,"l":4.36,"n":109,"o":4.375,"t":"2026-09-22T19:15:00Z","v":7501,"vw":4.3756},{"c":4.365,"h":4.38,"l":4.35,"n":423,"o":4.3722,"t":"2026-09-22T19:30:00Z","v":42591,"vw":4.361417},{"c":4.365,"h":4.37,"l":4.34,"n":768,"o":4.37,"t":"2026-09-22T19:45:00Z","v":72559,"vw":4.355655},{"c":4.36,"h":4.36,"l":4.36,"n":13,"o":4.36,"t":"2026-09-22T20:00:00Z","v":73690,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-22T20:15:00Z","v":139968,"vw":4.36},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-22T20:45:00Z","v":353,"vw":4.34},{"c":4.34,"h":4.35,"l":4.34,"n":5,"o":4.34,"t":"2026-09-22T21:15:00Z","v":5258,"vw":4.34019},{"c":4.36,"h":4.3996,"l":4.3343,"n":5,"o":4.3996,"t":"2026-09-22T21:45:00Z","v":1375,"vw":4.348296},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-22T22:15:00Z","v":150,"vw":4.38},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-22T22:30:00Z","v":2000,"vw":4.45},{"c":4.4311,"h":4.4311,"l":4.4311,"n":1,"o":4.4311,"t":"2026-09-22T22:45:00Z","v":450,"vw":4.4311},{"c":4.35,"h":4.39,"l":4.35,"n":3,"o":4.39,"t":"2026-09-22T23:15:00Z","v":1073,"vw":4.354},{"c":4.3536,"h":4.4,"l":4.3536,"n":2,"o":4.4,"t":"2026-09-22T23:45:00Z","v":200,"vw":4.3768},{"c":4.3592,"h":4.3592,"l":4.3592,"n":1,"o":4.3592,"t":"2026-09-23T08:00:00Z","v":504,"vw":4.3592},{"c":4.24,"h":4.32,"l":4.24,"n":12,"o":4.32,"t":"2026-09-23T08:30:00Z","v":6424,"vw":4.26327},{"c":4.35,"h":4.35,"l":4.26,"n":4,"o":4.26,"t":"2026-09-23T10:45:00Z","v":1224,"vw":4.317972},{"c":4.278,"h":4.33,"l":4.278,"n":2,"o":4.33,"t":"2026-09-23T11:00:00Z","v":3341,"vw":4.286638},{"c":4.2689,"h":4.2689,"l":4.2689,"n":1,"o":4.2689,"t":"2026-09-23T11:15:00Z","v":300,"vw":4.2689},{"c":4.2699,"h":4.2699,"l":4.2699,"n":1,"o":4.2699,"t":"2026-09-23T11:30:00Z","v":150,"vw":4.2699},{"c":4.2662,"h":4.2662,"l":4.2662,"n":3,"o":4.2662,"t":"2026-09-23T12:00:00Z","v":360,"vw":4.2662},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-23T12:15:00Z","v":500,"vw":4.3},{"c":4.28,"h":4.29,"l":4.28,"n":11,"o":4.29,"t":"2026-09-23T12:45:00Z","v":674,"vw":4.287362},{"c":4.3,"h":4.3,"l":4.3,"n":13,"o":4.3,"t":"2026-09-23T13:15:00Z","v":303,"vw":4.3},{"c":4.245,"h":4.36,"l":4.235,"n":503,"o":4.36,"t":"2026-09-23T13:30:00Z","v":69207,"vw":4.275},{"c":4.24,"h":4.255,"l":4.216,"n":275,"o":4.245,"t":"2026-09-23T13:45:00Z","v":28442,"vw":4.229883},{"c":4.19,"h":4.27,"l":4.18,"n":337,"o":4.24,"t":"2026-09-23T14:00:00Z","v":46089,"vw":4.219475},{"c":4.195,"h":4.2,"l":4.18,"n":212,"o":4.19,"t":"2026-09-23T14:15:00Z","v":17485,"vw":4.189582},{"c":4.185,"h":4.21,"l":4.1802,"n":177,"o":4.1989,"t":"2026-09-23T14:30:00Z","v":21577,"vw":4.192255},{"c":4.195,"h":4.21,"l":4.185,"n":144,"o":4.185,"t":"2026-09-23T14:45:00Z","v":9833,"vw":4.192319},{"c":4.205,"h":4.205,"l":4.19,"n":153,"o":4.195,"t":"2026-09-23T15:00:00Z","v":13375,"vw":4.197947},{"c":4.22,"h":4.23,"l":4.195,"n":231,"o":4.205,"t":"2026-09-23T15:15:00Z","v":22372,"vw":4.210683},{"c":4.21,"h":4.21,"l":4.2,"n":123,"o":4.21,"t":"2026-09-23T15:30:00Z","v":7990,"vw":4.20574},{"c":4.195,"h":4.21,"l":4.19,"n":173,"o":4.21,"t":"2026-09-23T15:45:00Z","v":18376,"vw":4.20061},{"c":4.185,"h":4.19,"l":4.18,"n":106,"o":4.19,"t":"2026-09-23T16:00:00Z","v":5543,"vw":4.186129},{"c":4.18,"h":4.19,"l":4.18,"n":173,"o":4.1821,"t":"2026-09-23T16:15:00Z","v":13992,"vw":4.182113},{"c":4.1801,"h":4.19,"l":4.18,"n":150,"o":4.185,"t":"2026-09-23T16:30:00Z","v":13985,"vw":4.187618},{"c":4.175,"h":4.19,"l":4.17,"n":172,"o":4.185,"t":"2026-09-23T16:45:00Z","v":13631,"vw":4.183657},{"c":4.155,"h":4.1726,"l":4.15,"n":215,"o":4.1726,"t":"2026-09-23T17:00:00Z","v":12701,"vw":4.15789},{"c":4.175,"h":4.18,"l":4.16,"n":111,"o":4.16,"t":"2026-09-23T17:15:00Z","v":14007,"vw":4.176293},{"c":4.175,"h":4.18,"l":4.16,"n":182,"o":4.175,"t":"2026-09-23T17:30:00Z","v":9155,"vw":4.169999},{"c":4.175,"h":4.18,"l":4.17,"n":134,"o":4.175,"t":"2026-09-23T17:45:00Z","v":15092,"vw":4.175097},{"c":4.165,"h":4.18,"l":4.165,"n":139,"o":4.17,"t":"2026-09-23T18:00:00Z","v":11300,"vw":4.170974},{"c":4.17,"h":4.18,"l":4.165,"n":92,"o":4.165,"t":"2026-09-23T18:15:00Z","v":5063,"vw":4.1746},{"c":4.175,"h":4.18,"l":4.17,"n":136,"o":4.175,"t":"2026-09-23T18:30:00Z","v":8120,"vw":4.176786},{"c":4.18,"h":4.19,"l":4.175,"n":148,"o":4.18,"t":"2026-09-23T18:45:00Z","v":7574,"vw":4.180429},{"c":4.175,"h":4.19,"l":4.17,"n":241,"o":4.185,"t":"2026-09-23T19:00:00Z","v":14990,"vw":4.181057},{"c":4.165,"h":4.175,"l":4.16,"n":235,"o":4.175,"t":"2026-09-23T19:15:00Z","v":23556,"vw":4.164368},{"c":4.145,"h":4.1666,"l":4.14,"n":548,"o":4.165,"t":"2026-09-23T19:30:00Z","v":70921,"vw":4.153347},{"c":4.145,"h":4.155,"l":4.14,"n":811,"o":4.145,"t":"2026-09-23T19:45:00Z","v":52165,"vw":4.147067},{"c":4.2,"h":4.2287,"l":4.14,"n":17,"o":4.14,"t":"2026-09-23T20:00:00Z","v":53146,"vw":4.140677},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-23T20:15:00Z","v":1196,"vw":4.2},{"c":4.1301,"h":4.15,"l":4.1301,"n":48,"o":4.15,"t":"2026-09-23T21:45:00Z","v":5096,"vw":4.13162},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-23T22:15:00Z","v":2000,"vw":4.14},{"c":4.1408,"h":4.1408,"l":4.14,"n":2,"o":4.14,"t":"2026-09-24T09:45:00Z","v":804,"vw":4.1407},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-09-24T11:30:00Z","v":230,"vw":4.22},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-24T12:00:00Z","v":1636,"vw":4.3},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-24T12:15:00Z","v":500,"vw":4.38},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-09-24T12:30:00Z","v":790,"vw":4.22},{"c":4.3179,"h":4.3179,"l":4.3179,"n":1,"o":4.3179,"t":"2026-09-24T12:45:00Z","v":200,"vw":4.3179},{"c":4.2999,"h":4.2999,"l":4.2999,"n":2,"o":4.2999,"t":"2026-09-24T13:00:00Z","v":155,"vw":4.2999},{"c":4.15,"h":4.18,"l":4.15,"n":10,"o":4.18,"t":"2026-09-24T13:15:00Z","v":492,"vw":4.168},{"c":4.06,"h":4.12,"l":4.05,"n":256,"o":4.1,"t":"2026-09-24T13:30:00Z","v":51922,"vw":4.08091},{"c":4.06,"h":4.065,"l":4.03,"n":305,"o":4.065,"t":"2026-09-24T13:45:00Z","v":40951,"vw":4.052666},{"c":4.05,"h":4.09,"l":4.05,"n":233,"o":4.06,"t":"2026-09-24T14:00:00Z","v":27050,"vw":4.065517},{"c":4.08,"h":4.08,"l":4.05,"n":245,"o":4.06,"t":"2026-09-24T14:15:00Z","v":17949,"vw":4.066137},{"c":4.08,"h":4.09,"l":4.0732,"n":201,"o":4.085,"t":"2026-09-24T14:30:00Z","v":25324,"vw":4.085244},{"c":4.06,"h":4.09,"l":4.06,"n":133,"o":4.07,"t":"2026-09-24T14:45:00Z","v":16515,"vw":4.06856},{"c":4.065,"h":4.0739,"l":4.05,"n":221,"o":4.06,"t":"2026-09-24T15:00:00Z","v":47964,"vw":4.063804},{"c":4.057,"h":4.07,"l":4.05,"n":385,"o":4.065,"t":"2026-09-24T15:15:00Z","v":38894,"vw":4.058173},{"c":4.055,"h":4.0583,"l":4.04,"n":245,"o":4.051,"t":"2026-09-24T15:30:00Z","v":30747,"vw":4.044459},{"c":4.065,"h":4.07,"l":4.055,"n":204,"o":4.055,"t":"2026-09-24T15:45:00Z","v":26200,"vw":4.06453},{"c":4.06,"h":4.07,"l":4.05,"n":116,"o":4.06,"t":"2026-09-24T16:00:00Z","v":10625,"vw":4.058178},{"c":4.12,"h":4.13,"l":4.07,"n":281,"o":4.07,"t":"2026-09-24T16:15:00Z","v":17030,"vw":4.105384},{"c":4.14,"h":4.15,"l":4.105,"n":209,"o":4.12,"t":"2026-09-24T16:30:00Z","v":20894,"vw":4.119344},{"c":4.14,"h":4.15,"l":4.125,"n":150,"o":4.13,"t":"2026-09-24T16:45:00Z","v":16730,"vw":4.137582},{"c":4.14,"h":4.14,"l":4.11,"n":210,"o":4.13,"t":"2026-09-24T17:00:00Z","v":34455,"vw":4.120483},{"c":4.1199,"h":4.138,"l":4.1,"n":151,"o":4.13,"t":"2026-09-24T17:15:00Z","v":38233,"vw":4.118663},{"c":4.0999,"h":4.12,"l":4.09,"n":180,"o":4.12,"t":"2026-09-24T17:30:00Z","v":45737,"vw":4.099635},{"c":4.11,"h":4.1101,"l":4.095,"n":149,"o":4.095,"t":"2026-09-24T17:45:00Z","v":14930,"vw":4.107977},{"c":4.12,"h":4.12,"l":4.1,"n":93,"o":4.115,"t":"2026-09-24T18:00:00Z","v":5238,"vw":4.111312},{"c":4.12,"h":4.13,"l":4.11,"n":156,"o":4.12,"t":"2026-09-24T18:15:00Z","v":8529,"vw":4.122299},{"c":4.095,"h":4.13,"l":4.09,"n":192,"o":4.1192,"t":"2026-09-24T18:30:00Z","v":18936,"vw":4.10882},{"c":4.095,"h":4.1,"l":4.08,"n":89,"o":4.095,"t":"2026-09-24T18:45:00Z","v":4545,"vw":4.09128},{"c":4.07,"h":4.0926,"l":4.07,"n":129,"o":4.0926,"t":"2026-09-24T19:00:00Z","v":7054,"vw":4.077914},{"c":4.08,"h":4.08,"l":4.06,"n":168,"o":4.08,"t":"2026-09-24T19:15:00Z","v":13190,"vw":4.073519},{"c":4.07,"h":4.08,"l":4.06,"n":221,"o":4.075,"t":"2026-09-24T19:30:00Z","v":17642,"vw":4.070901},{"c":4.055,"h":4.08,"l":4.05,"n":852,"o":4.065,"t":"2026-09-24T19:45:00Z","v":103746,"vw":4.067389},{"c":4.05,"h":4.05,"l":4.05,"n":8,"o":4.05,"t":"2026-09-24T20:00:00Z","v":33479,"vw":4.05},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-09-24T20:30:00Z","v":200,"vw":4.13},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-09-24T21:00:00Z","v":1050,"vw":4.11},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-24T21:30:00Z","v":100,"vw":4.15},{"c":4.05,"h":4.1,"l":4.05,"n":2,"o":4.1,"t":"2026-09-24T22:30:00Z","v":1000,"vw":4.056},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-24T23:15:00Z","v":1000,"vw":4.26},{"c":4.249,"h":4.249,"l":4.249,"n":1,"o":4.249,"t":"2026-09-24T23:45:00Z","v":100,"vw":4.249},{"c":4.07,"h":4.07,"l":4.07,"n":5,"o":4.07,"t":"2026-09-25T08:00:00Z","v":126,"vw":4.07},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-09-25T11:00:00Z","v":250,"vw":4.15},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-09-25T11:15:00Z","v":160,"vw":4.27},{"c":4.18,"h":4.18,"l":4.1,"n":5,"o":4.1,"t":"2026-09-25T11:30:00Z","v":800,"vw":4.153908},{"c":4.2266,"h":4.2266,"l":4.2266,"n":1,"o":4.2266,"t":"2026-09-25T11:45:00Z","v":250,"vw":4.2266},{"c":4.2076,"h":4.2076,"l":4.2076,"n":1,"o":4.2076,"t":"2026-09-25T12:15:00Z","v":500,"vw":4.2076},{"c":4.09,"h":4.2076,"l":4.09,"n":5,"o":4.2076,"t":"2026-09-25T12:30:00Z","v":739,"vw":4.183482},{"c":4.0984,"h":4.0999,"l":4.0984,"n":2,"o":4.0999,"t":"2026-09-25T12:45:00Z","v":475,"vw":4.099584},{"c":4.1,"h":4.1,"l":4.0987,"n":3,"o":4.0987,"t":"2026-09-25T13:00:00Z","v":389,"vw":4.099142},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-09-25T13:15:00Z","v":800,"vw":4.18},{"c":4.12,"h":4.16,"l":4.09,"n":332,"o":4.1,"t":"2026-09-25T13:30:00Z","v":54342,"vw":4.11943},{"c":4.16,"h":4.2,"l":4.11,"n":278,"o":4.11,"t":"2026-09-25T13:45:00Z","v":35929,"vw":4.160812},{"c":4.11,"h":4.16,"l":4.09,"n":479,"o":4.16,"t":"2026-09-25T14:00:00Z","v":74666,"vw":4.125898},{"c":4.125,"h":4.135,"l":4.1,"n":133,"o":4.105,"t":"2026-09-25T14:15:00Z","v":8539,"vw":4.119103},{"c":4.135,"h":4.14,"l":4.125,"n":126,"o":4.125,"t":"2026-09-25T14:30:00Z","v":8398,"vw":4.130614},{"c":4.12,"h":4.1438,"l":4.115,"n":273,"o":4.13,"t":"2026-09-25T14:45:00Z","v":16700,"vw":4.128244},{"c":4.17,"h":4.17,"l":4.12,"n":180,"o":4.12,"t":"2026-09-25T15:00:00Z","v":12319,"vw":4.14089},{"c":4.175,"h":4.185,"l":4.16,"n":173,"o":4.165,"t":"2026-09-25T15:15:00Z","v":14925,"vw":4.171306},{"c":4.1307,"h":4.1899,"l":4.13,"n":207,"o":4.175,"t":"2026-09-25T15:30:00Z","v":16881,"vw":4.159672},{"c":4.1425,"h":4.16,"l":4.12,"n":180,"o":4.13,"t":"2026-09-25T15:45:00Z","v":13156,"vw":4.135689},{"c":4.2,"h":4.205,"l":4.16,"n":162,"o":4.16,"t":"2026-09-25T16:00:00Z","v":12642,"vw":4.187301},{"c":4.16,"h":4.2,"l":4.16,"n":203,"o":4.1927,"t":"2026-09-25T16:15:00Z","v":11262,"vw":4.170597},{"c":4.145,"h":4.1683,"l":4.14,"n":218,"o":4.16,"t":"2026-09-25T16:30:00Z","v":22293,"vw":4.145916},{"c":4.115,"h":4.145,"l":4.11,"n":323,"o":4.145,"t":"2026-09-25T16:45:00Z","v":56754,"vw":4.123781},{"c":4.095,"h":4.115,"l":4.09,"n":229,"o":4.115,"t":"2026-09-25T17:00:00Z","v":16447,"vw":4.102606},{"c":4.085,"h":4.0999,"l":4.065,"n":296,"o":4.095,"t":"2026-09-25T17:15:00Z","v":23294,"vw":4.079147},{"c":4.06,"h":4.09,"l":4.055,"n":460,"o":4.09,"t":"2026-09-25T17:30:00Z","v":45808,"vw":4.063359},{"c":4.055,"h":4.07,"l":4.05,"n":226,"o":4.0612,"t":"2026-09-25T17:45:00Z","v":17018,"vw":4.059203},{"c":4.07,"h":4.07,"l":4.05,"n":178,"o":4.055,"t":"2026-09-25T18:00:00Z","v":14114,"vw":4.059677},{"c":4.07,"h":4.085,"l":4.065,"n":240,"o":4.065,"t":"2026-09-25T18:15:00Z","v":23990,"vw":4.074539},{"c":4.075,"h":4.08,"l":4.07,"n":275,"o":4.08,"t":"2026-09-25T18:30:00Z","v":41484,"vw":4.071551},{"c":4.095,"h":4.095,"l":4.065,"n":270,"o":4.075,"t":"2026-09-25T18:45:00Z","v":18407,"vw":4.082629},{"c":4.115,"h":4.115,"l":4.09,"n":233,"o":4.09,"t":"2026-09-25T19:00:00Z","v":17921,"vw":4.103251},{"c":4.105,"h":4.115,"l":4.095,"n":336,"o":4.11,"t":"2026-09-25T19:15:00Z","v":28870,"vw":4.101341},{"c":4.09,"h":4.11,"l":4.09,"n":340,"o":4.1,"t":"2026-09-25T19:30:00Z","v":29307,"vw":4.099294},{"c":4.09,"h":4.1099,"l":4.085,"n":773,"o":4.1,"t":"2026-09-25T19:45:00Z","v":64817,"vw":4.095797},{"c":4.09,"h":4.09,"l":4.09,"n":11,"o":4.09,"t":"2026-09-25T20:00:00Z","v":69501,"vw":4.09},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-25T20:45:00Z","v":220,"vw":4.11},{"c":4.0847,"h":4.13,"l":4.0847,"n":3,"o":4.1295,"t":"2026-09-25T21:30:00Z","v":3670,"vw":4.127685},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-25T21:45:00Z","v":270,"vw":4.12},{"c":4.1297,"h":4.1297,"l":4.1297,"n":1,"o":4.1297,"t":"2026-09-25T22:30:00Z","v":600,"vw":4.1297},{"c":4.1272,"h":4.1272,"l":4.1272,"n":1,"o":4.1272,"t":"2026-09-25T23:30:00Z","v":200,"vw":4.1272},{"c":4.14,"h":4.14,"l":4.115,"n":3,"o":4.115,"t":"2026-09-28T08:00:00Z","v":783,"vw":4.125951},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-28T08:30:00Z","v":100,"vw":4.08},{"c":4.01,"h":4.06,"l":4.01,"n":12,"o":4.06,"t":"2026-09-28T10:45:00Z","v":2003,"vw":4.038804},{"c":4.05,"h":4.05,"l":4.05,"n":8,"o":4.05,"t":"2026-09-28T11:00:00Z","v":405,"vw":4.05},{"c":4.0237,"h":4.0237,"l":4.0237,"n":1,"o":4.0237,"t":"2026-09-28T11:30:00Z","v":600,"vw":4.0237},{"c":4.0296,"h":4.0296,"l":4.0296,"n":2,"o":4.0296,"t":"2026-09-28T12:00:00Z","v":306,"vw":4.0296},{"c":4.0265,"h":4.0265,"l":4.0265,"n":1,"o":4.0265,"t":"2026-09-28T12:30:00Z","v":150,"vw":4.0265},{"c":4.0428,"h":4.0428,"l":4.0406,"n":2,"o":4.0406,"t":"2026-09-28T13:00:00Z","v":1700,"vw":4.040924},{"c":4.0011,"h":4.04,"l":4.0011,"n":17,"o":4.04,"t":"2026-09-28T13:15:00Z","v":4647,"vw":4.00879},{"c":3.98,"h":4.02,"l":3.965,"n":493,"o":4.02,"t":"2026-09-28T13:30:00Z","v":109938,"vw":3.991275},{"c":4,"h":4,"l":3.96,"n":250,"o":3.978,"t":"2026-09-28T13:45:00Z","v":27502,"vw":3.981516},{"c":3.99,"h":4,"l":3.985,"n":234,"o":4,"t":"2026-09-28T14:00:00Z","v":17358,"vw":3.991224},{"c":4.01,"h":4.01,"l":3.98,"n":266,"o":3.985,"t":"2026-09-28T14:15:00Z","v":53378,"vw":3.994456},{"c":3.965,"h":4.02,"l":3.965,"n":196,"o":4.02,"t":"2026-09-28T14:30:00Z","v":18069,"vw":3.989438},{"c":3.95,"h":3.97,"l":3.94,"n":302,"o":3.96,"t":"2026-09-28T14:45:00Z","v":28269,"vw":3.958566},{"c":3.955,"h":3.96,"l":3.95,"n":143,"o":3.955,"t":"2026-09-28T15:00:00Z","v":12446,"vw":3.955588},{"c":3.935,"h":3.96,"l":3.93,"n":197,"o":3.958,"t":"2026-09-28T15:15:00Z","v":19617,"vw":3.943029},{"c":3.945,"h":3.95,"l":3.92,"n":212,"o":3.935,"t":"2026-09-28T15:30:00Z","v":29564,"vw":3.932478},{"c":3.955,"h":3.959,"l":3.94,"n":138,"o":3.945,"t":"2026-09-28T15:45:00Z","v":14030,"vw":3.94741},{"c":3.95,"h":3.9699,"l":3.95,"n":181,"o":3.96,"t":"2026-09-28T16:00:00Z","v":11811,"vw":3.958328},{"c":4.005,"h":4.01,"l":3.955,"n":169,"o":3.955,"t":"2026-09-28T16:15:00Z","v":23631,"vw":3.975086},{"c":3.9608,"h":4.0086,"l":3.96,"n":90,"o":4.0086,"t":"2026-09-28T16:30:00Z","v":6068,"vw":3.981163},{"c":3.965,"h":3.975,"l":3.96,"n":76,"o":3.9699,"t":"2026-09-28T16:45:00Z","v":7154,"vw":3.968683},{"c":3.995,"h":3.995,"l":3.95,"n":150,"o":3.968,"t":"2026-09-28T17:00:00Z","v":13728,"vw":3.964379},{"c":3.96,"h":3.99,"l":3.95,"n":59,"o":3.99,"t":"2026-09-28T17:15:00Z","v":4031,"vw":3.972249},{"c":3.975,"h":3.98,"l":3.96,"n":97,"o":3.9679,"t":"2026-09-28T17:30:00Z","v":8790,"vw":3.97334},{"c":3.97,"h":3.9799,"l":3.97,"n":70,"o":3.975,"t":"2026-09-28T17:45:00Z","v":12028,"vw":3.973752},{"c":3.9801,"h":3.99,"l":3.9729,"n":111,"o":3.975,"t":"2026-09-28T18:00:00Z","v":19066,"vw":3.98017},{"c":3.975,"h":3.9899,"l":3.97,"n":88,"o":3.98,"t":"2026-09-28T18:15:00Z","v":8540,"vw":3.978284},{"c":3.98,"h":3.99,"l":3.97,"n":192,"o":3.975,"t":"2026-09-28T18:30:00Z","v":29794,"vw":3.981953},{"c":3.975,"h":3.985,"l":3.97,"n":150,"o":3.98,"t":"2026-09-28T18:45:00Z","v":7068,"vw":3.976851},{"c":3.97,"h":3.98,"l":3.96,"n":326,"o":3.97,"t":"2026-09-28T19:00:00Z","v":33257,"vw":3.970096},{"c":3.978,"h":3.98,"l":3.97,"n":264,"o":3.97,"t":"2026-09-28T19:15:00Z","v":15523,"vw":3.973771},{"c":4.04,"h":4.04,"l":3.97,"n":616,"o":3.975,"t":"2026-09-28T19:30:00Z","v":72378,"vw":3.986958},{"c":4.05,"h":4.06,"l":4.02,"n":966,"o":4.02,"t":"2026-09-28T19:45:00Z","v":97417,"vw":4.046977},{"c":4.04,"h":4.04,"l":4.04,"n":6,"o":4.04,"t":"2026-09-28T20:00:00Z","v":52933,"vw":4.04},{"c":4.0773,"h":4.0773,"l":4.0773,"n":1,"o":4.0773,"t":"2026-09-28T20:30:00Z","v":138,"vw":4.0773},{"c":4.0351,"h":4.08,"l":4.0351,"n":2,"o":4.08,"t":"2026-09-28T21:45:00Z","v":1360,"vw":4.068115},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-28T22:00:00Z","v":1067,"vw":4.05},{"c":4.0583,"h":4.0583,"l":4.0583,"n":1,"o":4.0583,"t":"2026-09-28T22:30:00Z","v":100,"vw":4.0583},{"c":4.06,"h":4.06,"l":4.0564,"n":2,"o":4.0564,"t":"2026-09-29T08:00:00Z","v":780,"vw":4.0582},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-29T09:15:00Z","v":444,"vw":4.04},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-29T10:15:00Z","v":2970,"vw":4.06},{"c":4.0595,"h":4.0595,"l":4.0595,"n":2,"o":4.0595,"t":"2026-09-29T11:30:00Z","v":101,"vw":4.0595},{"c":4.0597,"h":4.0597,"l":4.0597,"n":1,"o":4.0597,"t":"2026-09-29T11:45:00Z","v":200,"vw":4.0597},{"c":4.0515,"h":4.0515,"l":4.0515,"n":1,"o":4.0515,"t":"2026-09-29T12:00:00Z","v":1000,"vw":4.0515},{"c":4.06,"h":4.06,"l":4.054,"n":2,"o":4.054,"t":"2026-09-29T12:30:00Z","v":350,"vw":4.055714},{"c":4.0595,"h":4.0595,"l":4.0554,"n":3,"o":4.0576,"t":"2026-09-29T13:15:00Z","v":400,"vw":4.057525},{"c":4.015,"h":4.11,"l":3.99,"n":357,"o":4.06,"t":"2026-09-29T13:30:00Z","v":67007,"vw":4.026968},{"c":4.045,"h":4.07,"l":4.015,"n":130,"o":4.015,"t":"2026-09-29T13:45:00Z","v":10442,"vw":4.048904},{"c":4.035,"h":4.05,"l":4.01,"n":232,"o":4.045,"t":"2026-09-29T14:00:00Z","v":27961,"vw":4.03185},{"c":4.07,"h":4.07,"l":4.035,"n":86,"o":4.035,"t":"2026-09-29T14:15:00Z","v":6959,"vw":4.055855},{"c":4.03,"h":4.09,"l":4.01,"n":330,"o":4.08,"t":"2026-09-29T14:30:00Z","v":28328,"vw":4.046691},{"c":4.03,"h":4.04,"l":4.01,"n":196,"o":4.04,"t":"2026-09-29T14:45:00Z","v":26532,"vw":4.021354},{"c":3.985,"h":4.02,"l":3.98,"n":299,"o":4.02,"t":"2026-09-29T15:00:00Z","v":23813,"vw":3.993908},{"c":3.985,"h":3.995,"l":3.97,"n":305,"o":3.985,"t":"2026-09-29T15:15:00Z","v":38126,"vw":3.983839},{"c":4.005,"h":4.005,"l":3.98,"n":196,"o":3.985,"t":"2026-09-29T15:30:00Z","v":24099,"vw":3.99585},{"c":3.98,"h":4.03,"l":3.98,"n":248,"o":4.01,"t":"2026-09-29T15:45:00Z","v":20153,"vw":3.994182},{"c":3.98,"h":3.99,"l":3.98,"n":263,"o":3.98,"t":"2026-09-29T16:00:00Z","v":11830,"vw":3.985623},{"c":3.99,"h":3.99,"l":3.97,"n":156,"o":3.975,"t":"2026-09-29T16:15:00Z","v":10666,"vw":3.978392},{"c":3.971,"h":3.9899,"l":3.97,"n":147,"o":3.9899,"t":"2026-09-29T16:30:00Z","v":15090,"vw":3.978464},{"c":3.985,"h":3.9871,"l":3.965,"n":240,"o":3.97,"t":"2026-09-29T16:45:00Z","v":24525,"vw":3.977916},{"c":3.97,"h":3.985,"l":3.97,"n":164,"o":3.98,"t":"2026-09-29T17:00:00Z","v":21845,"vw":3.972021},{"c":3.995,"h":4,"l":3.97,"n":234,"o":3.97,"t":"2026-09-29T17:15:00Z","v":20659,"vw":3.986565},{"c":3.99,"h":4,"l":3.99,"n":169,"o":3.995,"t":"2026-09-29T17:30:00Z","v":15208,"vw":3.993862},{"c":3.9874,"h":4,"l":3.98,"n":244,"o":4,"t":"2026-09-29T17:45:00Z","v":20786,"vw":3.991008},{"c":3.991,"h":4.01,"l":3.985,"n":220,"o":3.985,"t":"2026-09-29T18:00:00Z","v":13035,"vw":3.994709},{"c":3.98,"h":3.995,"l":3.98,"n":131,"o":3.995,"t":"2026-09-29T18:15:00Z","v":6272,"vw":3.986932},{"c":3.985,"h":4,"l":3.975,"n":358,"o":3.985,"t":"2026-09-29T18:30:00Z","v":60205,"vw":3.990338},{"c":3.98,"h":4,"l":3.98,"n":178,"o":3.985,"t":"2026-09-29T18:45:00Z","v":12987,"vw":3.988096},{"c":4,"h":4.01,"l":3.98,"n":123,"o":3.98,"t":"2026-09-29T19:00:00Z","v":11968,"vw":4.001447},{"c":4,"h":4.01,"l":4,"n":210,"o":4.0024,"t":"2026-09-29T19:15:00Z","v":14172,"vw":4.00304},{"c":3.975,"h":4,"l":3.97,"n":805,"o":4,"t":"2026-09-29T19:30:00Z","v":104521,"vw":3.988234},{"c":3.955,"h":3.98,"l":3.94,"n":1389,"o":3.975,"t":"2026-09-29T19:45:00Z","v":189714,"vw":3.959736},{"c":3.95,"h":3.95,"l":3.95,"n":10,"o":3.95,"t":"2026-09-29T20:00:00Z","v":42187,"vw":3.95},{"c":3.94,"h":4,"l":3.94,"n":12,"o":4,"t":"2026-09-29T20:15:00Z","v":5659,"vw":3.952955},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-29T21:15:00Z","v":200,"vw":4.01},{"c":4.0657,"h":4.0657,"l":4.0657,"n":1,"o":4.0657,"t":"2026-09-29T21:30:00Z","v":100,"vw":4.0657},{"c":3.9495,"h":3.9495,"l":3.9495,"n":1,"o":3.9495,"t":"2026-09-29T23:45:00Z","v":100,"vw":3.9495},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-30T11:00:00Z","v":100,"vw":4.03},{"c":3.96,"h":4.0516,"l":3.96,"n":2,"o":4.0516,"t":"2026-09-30T11:45:00Z","v":200,"vw":4.0058},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-30T12:00:00Z","v":150,"vw":4.01},{"c":4.0687,"h":4.0687,"l":4.0611,"n":2,"o":4.0611,"t":"2026-09-30T13:00:00Z","v":2100,"vw":4.068338},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-09-30T13:15:00Z","v":200,"vw":3.99},{"c":4,"h":4.01,"l":3.97,"n":157,"o":3.99,"t":"2026-09-30T13:30:00Z","v":30956,"vw":3.994146},{"c":4.005,"h":4.02,"l":3.9601,"n":172,"o":4.005,"t":"2026-09-30T13:45:00Z","v":18469,"vw":3.984781},{"c":4.035,"h":4.035,"l":4.005,"n":282,"o":4.0178,"t":"2026-09-30T14:00:00Z","v":50045,"vw":4.017141},{"c":3.99,"h":4.04,"l":3.975,"n":172,"o":4.035,"t":"2026-09-30T14:15:00Z","v":10691,"vw":4.017103},{"c":3.995,"h":4,"l":3.9738,"n":226,"o":3.9801,"t":"2026-09-30T14:30:00Z","v":28441,"vw":3.981204},{"c":4.025,"h":4.025,"l":3.995,"n":219,"o":3.995,"t":"2026-09-30T14:45:00Z","v":11547,"vw":4.009282},{"c":4,"h":4.02,"l":4,"n":172,"o":4.02,"t":"2026-09-30T15:00:00Z","v":17266,"vw":4.007429},{"c":3.975,"h":4.005,"l":3.975,"n":113,"o":4,"t":"2026-09-30T15:15:00Z","v":8146,"vw":3.985147},{"c":3.97,"h":3.99,"l":3.97,"n":191,"o":3.98,"t":"2026-09-30T15:30:00Z","v":13293,"vw":3.97973},{"c":3.98,"h":3.9899,"l":3.974,"n":151,"o":3.98,"t":"2026-09-30T15:45:00Z","v":5263,"vw":3.980623},{"c":3.9701,"h":3.975,"l":3.97,"n":60,"o":3.975,"t":"2026-09-30T16:00:00Z","v":3950,"vw":3.973681},{"c":3.9793,"h":3.98,"l":3.975,"n":46,"o":3.975,"t":"2026-09-30T16:15:00Z","v":1965,"vw":3.978287},{"c":3.98,"h":3.98,"l":3.975,"n":122,"o":3.98,"t":"2026-09-30T16:30:00Z","v":5335,"vw":3.978185},{"c":3.99,"h":3.99,"l":3.97,"n":111,"o":3.975,"t":"2026-09-30T16:45:00Z","v":8954,"vw":3.982396},{"c":3.965,"h":3.985,"l":3.965,"n":211,"o":3.985,"t":"2026-09-30T17:00:00Z","v":22372,"vw":3.97293},{"c":3.9312,"h":3.965,"l":3.9312,"n":235,"o":3.965,"t":"2026-09-30T17:15:00Z","v":19598,"vw":3.952905},{"c":3.96,"h":3.96,"l":3.93,"n":190,"o":3.935,"t":"2026-09-30T17:30:00Z","v":14792,"vw":3.944488},{"c":3.94,"h":3.96,"l":3.935,"n":205,"o":3.95,"t":"2026-09-30T17:45:00Z","v":18878,"vw":3.94666},{"c":3.935,"h":3.94,"l":3.93,"n":146,"o":3.935,"t":"2026-09-30T18:00:00Z","v":6842,"vw":3.935717},{"c":3.935,"h":3.95,"l":3.92,"n":288,"o":3.935,"t":"2026-09-30T18:15:00Z","v":24758,"vw":3.930786},{"c":3.94,"h":3.94,"l":3.93,"n":90,"o":3.935,"t":"2026-09-30T18:30:00Z","v":5008,"vw":3.935788},{"c":3.95,"h":3.96,"l":3.935,"n":223,"o":3.935,"t":"2026-09-30T18:45:00Z","v":18905,"vw":3.945854},{"c":3.95,"h":3.95,"l":3.945,"n":146,"o":3.95,"t":"2026-09-30T19:00:00Z","v":7224,"vw":3.946278},{"c":3.925,"h":3.95,"l":3.925,"n":326,"o":3.95,"t":"2026-09-30T19:15:00Z","v":25849,"vw":3.934073},{"c":3.925,"h":3.93,"l":3.92,"n":385,"o":3.925,"t":"2026-09-30T19:30:00Z","v":20169,"vw":3.92526},{"c":3.9,"h":3.93,"l":3.895,"n":1226,"o":3.925,"t":"2026-09-30T19:45:00Z","v":106199,"vw":3.910003},{"c":3.9101,"h":3.94,"l":3.9,"n":31,"o":3.9,"t":"2026-09-30T20:00:00Z","v":47116,"vw":3.901094},{"c":3.9945,"h":3.9945,"l":3.9945,"n":1,"o":3.9945,"t":"2026-09-30T20:45:00Z","v":4500,"vw":3.9945},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-30T21:30:00Z","v":15746,"vw":4},{"c":3.96,"h":3.96,"l":3.9,"n":10,"o":3.91,"t":"2026-09-30T22:45:00Z","v":17454,"vw":3.906846},{"c":3.9036,"h":3.9036,"l":3.9036,"n":1,"o":3.9036,"t":"2026-09-30T23:00:00Z","v":175,"vw":3.9036},{"c":3.9572,"h":3.9572,"l":3.9572,"n":1,"o":3.9572,"t":"2026-09-30T23:15:00Z","v":500,"vw":3.9572},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-10-01T12:30:00Z","v":299,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":5,"o":3.94,"t":"2026-10-01T12:45:00Z","v":500,"vw":3.94},{"c":3.8,"h":3.9599,"l":3.8,"n":417,"o":3.94,"t":"2026-10-01T13:30:00Z","v":102358,"vw":3.859239},{"c":3.8191,"h":3.82,"l":3.78,"n":292,"o":3.805,"t":"2026-10-01T13:45:00Z","v":38124,"vw":3.799155},{"c":3.78,"h":3.81,"l":3.765,"n":317,"o":3.81,"t":"2026-10-01T14:00:00Z","v":34674,"vw":3.777433},{"c":3.77,"h":3.7839,"l":3.75,"n":358,"o":3.78,"t":"2026-10-01T14:15:00Z","v":35462,"vw":3.763257},{"c":3.8,"h":3.805,"l":3.76,"n":174,"o":3.77,"t":"2026-10-01T14:30:00Z","v":30108,"vw":3.776133},{"c":3.807,"h":3.81,"l":3.7781,"n":128,"o":3.8,"t":"2026-10-01T14:45:00Z","v":16808,"vw":3.791502},{"c":3.81,"h":3.8199,"l":3.78,"n":194,"o":3.8,"t":"2026-10-01T15:00:00Z","v":11487,"vw":3.800202},{"c":3.81,"h":3.8282,"l":3.8053,"n":141,"o":3.816,"t":"2026-10-01T15:15:00Z","v":18086,"vw":3.816593},{"c":3.805,"h":3.8295,"l":3.795,"n":130,"o":3.81,"t":"2026-10-01T15:30:00Z","v":13823,"vw":3.813526},{"c":3.81,"h":3.8201,"l":3.8014,"n":92,"o":3.805,"t":"2026-10-01T15:45:00Z","v":8451,"vw":3.809966},{"c":3.845,"h":3.845,"l":3.82,"n":104,"o":3.82,"t":"2026-10-01T16:00:00Z","v":16677,"vw":3.837177},{"c":3.865,"h":3.88,"l":3.845,"n":109,"o":3.845,"t":"2026-10-01T16:15:00Z","v":12751,"vw":3.865545},{"c":3.9,"h":3.92,"l":3.855,"n":960,"o":3.86,"t":"2026-10-01T16:30:00Z","v":122069,"vw":3.903447},{"c":3.89,"h":3.9,"l":3.885,"n":168,"o":3.9,"t":"2026-10-01T16:45:00Z","v":14320,"vw":3.89319},{"c":3.89,"h":3.9034,"l":3.88,"n":141,"o":3.88,"t":"2026-10-01T17:00:00Z","v":12898,"vw":3.895313},{"c":3.975,"h":3.9799,"l":3.895,"n":2264,"o":3.895,"t":"2026-10-01T17:15:00Z","v":229685,"vw":3.961689},{"c":3.985,"h":4.005,"l":3.965,"n":238,"o":3.975,"t":"2026-10-01T17:30:00Z","v":27812,"vw":3.982425},{"c":3.945,"h":3.985,"l":3.945,"n":483,"o":3.985,"t":"2026-10-01T17:45:00Z","v":56989,"vw":3.969196},{"c":3.945,"h":3.96,"l":3.92,"n":189,"o":3.945,"t":"2026-10-01T18:00:00Z","v":13789,"vw":3.94179},{"c":3.96,"h":3.965,"l":3.945,"n":134,"o":3.95,"t":"2026-10-01T18:15:00Z","v":8178,"vw":3.958591},{"c":3.955,"h":3.975,"l":3.95,"n":144,"o":3.95,"t":"2026-10-01T18:30:00Z","v":8545,"vw":3.959279},{"c":3.945,"h":3.96,"l":3.945,"n":176,"o":3.95,"t":"2026-10-01T18:45:00Z","v":17966,"vw":3.9538},{"c":3.945,"h":3.955,"l":3.94,"n":174,"o":3.945,"t":"2026-10-01T19:00:00Z","v":13374,"vw":3.946683},{"c":3.94,"h":3.945,"l":3.935,"n":126,"o":3.945,"t":"2026-10-01T19:15:00Z","v":6385,"vw":3.941043},{"c":3.955,"h":3.955,"l":3.93,"n":265,"o":3.93,"t":"2026-10-01T19:30:00Z","v":26072,"vw":3.943456},{"c":3.96,"h":3.97,"l":3.95,"n":790,"o":3.955,"t":"2026-10-01T19:45:00Z","v":69128,"vw":3.961327},{"c":3.96,"h":3.96,"l":3.96,"n":10,"o":3.96,"t":"2026-10-01T20:00:00Z","v":43892,"vw":3.96},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-01T20:30:00Z","v":400,"vw":3.97},{"c":3.92,"h":3.92,"l":3.92,"n":7,"o":3.92,"t":"2026-10-01T20:45:00Z","v":1831,"vw":3.92},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-01T23:15:00Z","v":360,"vw":4.02},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-02T08:00:00Z","v":982,"vw":3.95},{"c":4.03,"h":4.03,"l":4,"n":4,"o":4,"t":"2026-10-02T09:45:00Z","v":8615,"vw":4.029651},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-02T10:00:00Z","v":400,"vw":4.04},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-02T11:00:00Z","v":550,"vw":4},{"c":4.09,"h":4.09,"l":4,"n":3,"o":4,"t":"2026-10-02T11:15:00Z","v":351,"vw":4.040368},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-02T12:00:00Z","v":500,"vw":4.08},{"c":4.08,"h":4.09,"l":4.055,"n":5,"o":4.055,"t":"2026-10-02T12:15:00Z","v":472,"vw":4.071965},{"c":4.09,"h":4.09,"l":4.08,"n":5,"o":4.08,"t":"2026-10-02T12:30:00Z","v":672,"vw":4.085503},{"c":4.07,"h":4.0905,"l":4.07,"n":18,"o":4.0905,"t":"2026-10-02T12:45:00Z","v":2465,"vw":4.085579},{"c":4.0699,"h":4.08,"l":4,"n":19,"o":4.08,"t":"2026-10-02T13:00:00Z","v":7486,"vw":4.063783},{"c":4.06,"h":4.09,"l":4.06,"n":22,"o":4.09,"t":"2026-10-02T13:15:00Z","v":1212,"vw":4.072639},{"c":3.959,"h":4.1,"l":3.945,"n":220,"o":4.1,"t":"2026-10-02T13:30:00Z","v":84718,"vw":4.039413},{"c":4,"h":4.0225,"l":3.965,"n":219,"o":3.965,"t":"2026-10-02T13:45:00Z","v":30864,"vw":3.990631},{"c":4.03,"h":4.045,"l":3.994,"n":199,"o":3.995,"t":"2026-10-02T14:00:00Z","v":14136,"vw":4.016734},{"c":4.05,"h":4.06,"l":4.025,"n":177,"o":4.0321,"t":"2026-10-02T14:15:00Z","v":14287,"vw":4.044245},{"c":4.06,"h":4.08,"l":4.03,"n":282,"o":4.045,"t":"2026-10-02T14:30:00Z","v":28325,"vw":4.050554},{"c":4.05,"h":4.08,"l":4.05,"n":196,"o":4.0796,"t":"2026-10-02T14:45:00Z","v":37835,"vw":4.06944},{"c":3.965,"h":4.05,"l":3.95,"n":258,"o":4.05,"t":"2026-10-02T15:00:00Z","v":25882,"vw":3.987666},{"c":3.95,"h":3.9699,"l":3.935,"n":124,"o":3.965,"t":"2026-10-02T15:15:00Z","v":14417,"vw":3.946227},{"c":3.955,"h":3.96,"l":3.94,"n":85,"o":3.96,"t":"2026-10-02T15:30:00Z","v":4309,"vw":3.95209},{"c":3.9538,"h":3.955,"l":3.945,"n":142,"o":3.95,"t":"2026-10-02T15:45:00Z","v":7561,"vw":3.950032},{"c":3.951,"h":3.965,"l":3.95,"n":133,"o":3.95,"t":"2026-10-02T16:00:00Z","v":8384,"vw":3.954391},{"c":3.949,"h":3.97,"l":3.945,"n":133,"o":3.9501,"t":"2026-10-02T16:15:00Z","v":15098,"vw":3.95605},{"c":3.942,"h":3.95,"l":3.94,"n":104,"o":3.9488,"t":"2026-10-02T16:30:00Z","v":9670,"vw":3.944548},{"c":3.945,"h":3.95,"l":3.945,"n":79,"o":3.945,"t":"2026-10-02T16:45:00Z","v":8271,"vw":3.947551},{"c":3.94,"h":3.955,"l":3.93,"n":319,"o":3.945,"t":"2026-10-02T17:00:00Z","v":52571,"vw":3.942212},{"c":3.955,"h":3.9589,"l":3.935,"n":108,"o":3.935,"t":"2026-10-02T17:15:00Z","v":13504,"vw":3.946123},{"c":3.945,"h":3.955,"l":3.94,"n":99,"o":3.955,"t":"2026-10-02T17:30:00Z","v":6424,"vw":3.948947},{"c":3.965,"h":3.97,"l":3.95,"n":230,"o":3.95,"t":"2026-10-02T17:45:00Z","v":11826,"vw":3.958177},{"c":3.945,"h":3.96,"l":3.935,"n":188,"o":3.96,"t":"2026-10-02T18:00:00Z","v":18865,"vw":3.945187},{"c":3.935,"h":3.95,"l":3.93,"n":172,"o":3.945,"t":"2026-10-02T18:15:00Z","v":16340,"vw":3.942665},{"c":3.93,"h":3.9398,"l":3.925,"n":167,"o":3.935,"t":"2026-10-02T18:30:00Z","v":8654,"vw":3.932495},{"c":3.955,"h":3.965,"l":3.93,"n":229,"o":3.935,"t":"2026-10-02T18:45:00Z","v":20679,"vw":3.949338},{"c":3.94,"h":3.955,"l":3.93,"n":274,"o":3.955,"t":"2026-10-02T19:00:00Z","v":32496,"vw":3.94507},{"c":3.92,"h":3.94,"l":3.91,"n":253,"o":3.94,"t":"2026-10-02T19:15:00Z","v":38972,"vw":3.921845},{"c":3.925,"h":3.945,"l":3.92,"n":364,"o":3.92,"t":"2026-10-02T19:30:00Z","v":45364,"vw":3.934934},{"c":3.935,"h":3.94,"l":3.91,"n":719,"o":3.925,"t":"2026-10-02T19:45:00Z","v":50364,"vw":3.928391},{"c":3.98,"h":3.98,"l":3.92,"n":17,"o":3.92,"t":"2026-10-02T20:00:00Z","v":50728,"vw":3.920237},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-02T20:15:00Z","v":270,"vw":3.94},{"c":3.98,"h":3.98,"l":3.98,"n":8,"o":3.98,"t":"2026-10-02T20:45:00Z","v":3506,"vw":3.98},{"c":3.95,"h":3.98,"l":3.95,"n":2,"o":3.98,"t":"2026-10-02T21:15:00Z","v":1002,"vw":3.966617},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-02T21:30:00Z","v":500,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-02T22:00:00Z","v":510,"vw":3.98},{"c":3.96,"h":3.97,"l":3.96,"n":13,"o":3.96,"t":"2026-10-05T08:00:00Z","v":1564,"vw":3.962283},{"c":3.96,"h":3.98,"l":3.96,"n":10,"o":3.98,"t":"2026-10-05T08:30:00Z","v":2617,"vw":3.961708},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-05T09:45:00Z","v":100,"vw":3.98},{"c":3.9778,"h":3.9778,"l":3.95,"n":5,"o":3.95,"t":"2026-10-05T11:00:00Z","v":505,"vw":3.97085},{"c":3.9,"h":3.95,"l":3.89,"n":12,"o":3.95,"t":"2026-10-05T11:15:00Z","v":2419,"vw":3.931354},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-05T11:30:00Z","v":1500,"vw":3.94},{"c":3.9039,"h":3.9039,"l":3.9039,"n":1,"o":3.9039,"t":"2026-10-05T12:00:00Z","v":300,"vw":3.9039},{"c":3.8955,"h":3.8955,"l":3.8955,"n":1,"o":3.8955,"t":"2026-10-05T12:15:00Z","v":400,"vw":3.8955},{"c":3.88,"h":3.88,"l":3.88,"n":8,"o":3.88,"t":"2026-10-05T12:45:00Z","v":512,"vw":3.88},{"c":3.845,"h":3.92,"l":3.8343,"n":269,"o":3.92,"t":"2026-10-05T13:30:00Z","v":47393,"vw":3.886061},{"c":3.815,"h":3.8485,"l":3.79,"n":295,"o":3.8485,"t":"2026-10-05T13:45:00Z","v":56030,"vw":3.812916},{"c":3.87,"h":3.875,"l":3.814,"n":250,"o":3.82,"t":"2026-10-05T14:00:00Z","v":28806,"vw":3.849023},{"c":3.8485,"h":3.89,"l":3.835,"n":317,"o":3.865,"t":"2026-10-05T14:15:00Z","v":44923,"vw":3.868636},{"c":3.86,"h":3.87,"l":3.845,"n":250,"o":3.85,"t":"2026-10-05T14:30:00Z","v":19522,"vw":3.857049},{"c":3.875,"h":3.8799,"l":3.86,"n":147,"o":3.865,"t":"2026-10-05T14:45:00Z","v":13160,"vw":3.867201},{"c":3.88,"h":3.905,"l":3.87,"n":247,"o":3.875,"t":"2026-10-05T15:00:00Z","v":19765,"vw":3.885321},{"c":3.905,"h":3.905,"l":3.875,"n":205,"o":3.88,"t":"2026-10-05T15:15:00Z","v":19975,"vw":3.886747},{"c":3.905,"h":3.91,"l":3.895,"n":129,"o":3.91,"t":"2026-10-05T15:30:00Z","v":12689,"vw":3.903318},{"c":3.91,"h":3.91,"l":3.9,"n":330,"o":3.9,"t":"2026-10-05T15:45:00Z","v":30749,"vw":3.905085},{"c":3.85,"h":3.91,"l":3.85,"n":677,"o":3.91,"t":"2026-10-05T16:00:00Z","v":74669,"vw":3.892798},{"c":3.83,"h":3.855,"l":3.83,"n":201,"o":3.855,"t":"2026-10-05T16:15:00Z","v":21560,"vw":3.845657},{"c":3.825,"h":3.838,"l":3.825,"n":141,"o":3.838,"t":"2026-10-05T16:30:00Z","v":8078,"vw":3.82654},{"c":3.825,"h":3.83,"l":3.82,"n":172,"o":3.83,"t":"2026-10-05T16:45:00Z","v":14471,"vw":3.827005},{"c":3.8,"h":3.82,"l":3.8,"n":224,"o":3.82,"t":"2026-10-05T17:00:00Z","v":17274,"vw":3.806972},{"c":3.785,"h":3.81,"l":3.78,"n":246,"o":3.805,"t":"2026-10-05T17:15:00Z","v":28430,"vw":3.789798},{"c":3.79,"h":3.8,"l":3.7801,"n":286,"o":3.7894,"t":"2026-10-05T17:30:00Z","v":20522,"vw":3.787842},{"c":3.8037,"h":3.805,"l":3.795,"n":198,"o":3.795,"t":"2026-10-05T17:45:00Z","v":9289,"vw":3.799959},{"c":3.795,"h":3.8099,"l":3.795,"n":246,"o":3.805,"t":"2026-10-05T18:00:00Z","v":13582,"vw":3.800238},{"c":3.805,"h":3.81,"l":3.795,"n":235,"o":3.795,"t":"2026-10-05T18:15:00Z","v":15304,"vw":3.804627},{"c":3.81,"h":3.825,"l":3.8,"n":489,"o":3.8001,"t":"2026-10-05T18:30:00Z","v":40116,"vw":3.817251},{"c":3.825,"h":3.825,"l":3.81,"n":263,"o":3.815,"t":"2026-10-05T18:45:00Z","v":13145,"vw":3.817772},{"c":3.805,"h":3.8288,"l":3.8,"n":444,"o":3.825,"t":"2026-10-05T19:00:00Z","v":26325,"vw":3.812865},{"c":3.805,"h":3.81,"l":3.79,"n":333,"o":3.805,"t":"2026-10-05T19:15:00Z","v":28062,"vw":3.801428},{"c":3.805,"h":3.8099,"l":3.8,"n":334,"o":3.8099,"t":"2026-10-05T19:30:00Z","v":16921,"vw":3.804878},{"c":3.795,"h":3.82,"l":3.775,"n":1362,"o":3.81,"t":"2026-10-05T19:45:00Z","v":104150,"vw":3.79193},{"c":3.7829,"h":3.81,"l":3.78,"n":23,"o":3.78,"t":"2026-10-05T20:00:00Z","v":68357,"vw":3.780112},{"c":3.81,"h":3.83,"l":3.81,"n":10,"o":3.83,"t":"2026-10-05T20:15:00Z","v":3550,"vw":3.821721},{"c":3.83,"h":3.83,"l":3.8,"n":4,"o":3.8,"t":"2026-10-05T20:30:00Z","v":961,"vw":3.812674},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-05T20:45:00Z","v":600,"vw":3.83},{"c":3.83,"h":3.9,"l":3.83,"n":7,"o":3.83,"t":"2026-10-05T21:00:00Z","v":1374,"vw":3.855473},{"c":3.88,"h":3.88,"l":3.81,"n":7,"o":3.81,"t":"2026-10-05T21:15:00Z","v":690,"vw":3.823035},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-05T22:00:00Z","v":199,"vw":3.82},{"c":3.87,"h":3.87,"l":3.8,"n":7,"o":3.8,"t":"2026-10-05T22:15:00Z","v":892,"vw":3.840358},{"c":3.861,"h":3.861,"l":3.861,"n":1,"o":3.861,"t":"2026-10-05T23:00:00Z","v":100,"vw":3.861},{"c":3.8,"h":3.81,"l":3.8,"n":6,"o":3.81,"t":"2026-10-05T23:45:00Z","v":442,"vw":3.803434},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-06T08:00:00Z","v":1758,"vw":3.89},{"c":3.89,"h":3.89,"l":3.88,"n":5,"o":3.88,"t":"2026-10-06T08:15:00Z","v":1763,"vw":3.882206},{"c":3.83,"h":3.83,"l":3.82,"n":5,"o":3.82,"t":"2026-10-06T09:45:00Z","v":1000,"vw":3.825444},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-06T11:15:00Z","v":100,"vw":3.85},{"c":3.8699,"h":3.8699,"l":3.8699,"n":1,"o":3.8699,"t":"2026-10-06T11:30:00Z","v":100,"vw":3.8699},{"c":3.88,"h":3.88,"l":3.84,"n":9,"o":3.84,"t":"2026-10-06T12:15:00Z","v":5000,"vw":3.878789},{"c":3.7719,"h":3.8234,"l":3.7719,"n":7,"o":3.8234,"t":"2026-10-06T12:45:00Z","v":5310,"vw":3.774826},{"c":3.8215,"h":3.8215,"l":3.8215,"n":1,"o":3.8215,"t":"2026-10-06T13:00:00Z","v":250,"vw":3.8215},{"c":3.81,"h":3.83,"l":3.77,"n":13,"o":3.83,"t":"2026-10-06T13:15:00Z","v":942,"vw":3.794152},{"c":3.81,"h":3.84,"l":3.7939,"n":235,"o":3.82,"t":"2026-10-06T13:30:00Z","v":32312,"vw":3.817604},{"c":3.825,"h":3.84,"l":3.81,"n":185,"o":3.81,"t":"2026-10-06T13:45:00Z","v":24225,"vw":3.831019},{"c":3.855,"h":3.87,"l":3.83,"n":549,"o":3.83,"t":"2026-10-06T14:00:00Z","v":77004,"vw":3.855347},{"c":3.85,"h":3.86,"l":3.841,"n":298,"o":3.852,"t":"2026-10-06T14:15:00Z","v":31939,"vw":3.853081},{"c":3.81,"h":3.85,"l":3.79,"n":480,"o":3.845,"t":"2026-10-06T14:30:00Z","v":58078,"vw":3.807279},{"c":3.82,"h":3.83,"l":3.8,"n":185,"o":3.81,"t":"2026-10-06T14:45:00Z","v":14144,"vw":3.818229},{"c":3.825,"h":3.84,"l":3.82,"n":174,"o":3.825,"t":"2026-10-06T15:00:00Z","v":22285,"vw":3.827159},{"c":3.832,"h":3.8389,"l":3.825,"n":114,"o":3.825,"t":"2026-10-06T15:15:00Z","v":8476,"vw":3.831134},{"c":3.825,"h":3.83,"l":3.8234,"n":139,"o":3.83,"t":"2026-10-06T15:30:00Z","v":8688,"vw":3.82714},{"c":3.825,"h":3.83,"l":3.8247,"n":177,"o":3.825,"t":"2026-10-06T15:45:00Z","v":12830,"vw":3.828371},{"c":3.805,"h":3.825,"l":3.8,"n":210,"o":3.825,"t":"2026-10-06T16:00:00Z","v":16603,"vw":3.814683},{"c":3.815,"h":3.815,"l":3.795,"n":195,"o":3.81,"t":"2026-10-06T16:15:00Z","v":26222,"vw":3.801466},{"c":3.829,"h":3.829,"l":3.8199,"n":137,"o":3.82,"t":"2026-10-06T16:30:00Z","v":7485,"vw":3.823019},{"c":3.83,"h":3.83,"l":3.8243,"n":227,"o":3.83,"t":"2026-10-06T16:45:00Z","v":17978,"vw":3.828007},{"c":3.835,"h":3.835,"l":3.815,"n":213,"o":3.825,"t":"2026-10-06T17:00:00Z","v":18589,"vw":3.825196},{"c":3.845,"h":3.845,"l":3.82,"n":274,"o":3.84,"t":"2026-10-06T17:15:00Z","v":25550,"vw":3.82871},{"c":3.845,"h":3.845,"l":3.835,"n":134,"o":3.84,"t":"2026-10-06T17:30:00Z","v":8392,"vw":3.840739},{"c":3.855,"h":3.87,"l":3.845,"n":370,"o":3.85,"t":"2026-10-06T17:45:00Z","v":32423,"vw":3.853471},{"c":3.845,"h":3.8589,"l":3.845,"n":174,"o":3.8589,"t":"2026-10-06T18:00:00Z","v":10026,"vw":3.85171},{"c":3.825,"h":3.855,"l":3.825,"n":161,"o":3.85,"t":"2026-10-06T18:15:00Z","v":10473,"vw":3.834897},{"c":3.825,"h":3.83,"l":3.815,"n":210,"o":3.825,"t":"2026-10-06T18:30:00Z","v":12067,"vw":3.824591},{"c":3.835,"h":3.835,"l":3.8212,"n":181,"o":3.83,"t":"2026-10-06T18:45:00Z","v":9903,"vw":3.830944},{"c":3.815,"h":3.835,"l":3.81,"n":124,"o":3.835,"t":"2026-10-06T19:00:00Z","v":11430,"vw":3.827114},{"c":3.7942,"h":3.8199,"l":3.79,"n":280,"o":3.815,"t":"2026-10-06T19:15:00Z","v":27195,"vw":3.806617},{"c":3.7915,"h":3.795,"l":3.78,"n":237,"o":3.795,"t":"2026-10-06T19:30:00Z","v":15692,"vw":3.791115},{"c":3.815,"h":3.82,"l":3.7801,"n":704,"o":3.79,"t":"2026-10-06T19:45:00Z","v":53263,"vw":3.79583},{"c":3.82,"h":3.82,"l":3.82,"n":11,"o":3.82,"t":"2026-10-06T20:00:00Z","v":37948,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-10-06T20:15:00Z","v":995,"vw":3.82},{"c":3.79,"h":3.79,"l":3.79,"n":11,"o":3.79,"t":"2026-10-06T21:00:00Z","v":703,"vw":3.79},{"c":3.8,"h":3.85,"l":3.8,"n":3,"o":3.85,"t":"2026-10-06T21:15:00Z","v":806,"vw":3.83236},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-06T22:15:00Z","v":400,"vw":3.85},{"c":3.8534,"h":3.8534,"l":3.8534,"n":1,"o":3.8534,"t":"2026-10-06T23:00:00Z","v":300,"vw":3.8534},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-07T08:00:00Z","v":192,"vw":3.82},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-07T10:15:00Z","v":520,"vw":3.84},{"c":3.801,"h":3.82,"l":3.8,"n":4,"o":3.82,"t":"2026-10-07T11:00:00Z","v":450,"vw":3.809605},{"c":3.8383,"h":3.8383,"l":3.8383,"n":2,"o":3.8383,"t":"2026-10-07T11:15:00Z","v":133,"vw":3.8383},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-07T11:30:00Z","v":100,"vw":3.83},{"c":3.815,"h":3.82,"l":3.8,"n":12,"o":3.82,"t":"2026-10-07T12:00:00Z","v":2251,"vw":3.804735},{"c":3.79,"h":3.8,"l":3.75,"n":16,"o":3.8,"t":"2026-10-07T12:45:00Z","v":1594,"vw":3.7827},{"c":3.7507,"h":3.7507,"l":3.7507,"n":1,"o":3.7507,"t":"2026-10-07T13:00:00Z","v":1142,"vw":3.7507},{"c":3.77,"h":3.77,"l":3.77,"n":6,"o":3.77,"t":"2026-10-07T13:15:00Z","v":801,"vw":3.77},{"c":3.6843,"h":3.79,"l":3.66,"n":397,"o":3.75,"t":"2026-10-07T13:30:00Z","v":68973,"vw":3.696805},{"c":3.68,"h":3.71,"l":3.65,"n":193,"o":3.71,"t":"2026-10-07T13:45:00Z","v":27976,"vw":3.670927},{"c":3.6797,"h":3.6869,"l":3.66,"n":157,"o":3.67,"t":"2026-10-07T14:00:00Z","v":27960,"vw":3.670711},{"c":3.67,"h":3.675,"l":3.665,"n":66,"o":3.675,"t":"2026-10-07T14:15:00Z","v":4444,"vw":3.670314},{"c":3.675,"h":3.68,"l":3.66,"n":119,"o":3.665,"t":"2026-10-07T14:30:00Z","v":12811,"vw":3.672432},{"c":3.675,"h":3.68,"l":3.66,"n":128,"o":3.68,"t":"2026-10-07T14:45:00Z","v":13829,"vw":3.672845},{"c":3.665,"h":3.6789,"l":3.65,"n":164,"o":3.67,"t":"2026-10-07T15:00:00Z","v":33038,"vw":3.663557},{"c":3.655,"h":3.665,"l":3.6549,"n":75,"o":3.665,"t":"2026-10-07T15:15:00Z","v":12668,"vw":3.656082},{"c":3.66665,"h":3.66665,"l":3.655,"n":53,"o":3.6559,"t":"2026-10-07T15:30:00Z","v":12478,"vw":3.661275},{"c":3.665,"h":3.679,"l":3.66,"n":152,"o":3.665,"t":"2026-10-07T15:45:00Z","v":16578,"vw":3.669213},{"c":3.6699,"h":3.67,"l":3.655,"n":99,"o":3.665,"t":"2026-10-07T16:00:00Z","v":13483,"vw":3.662838},{"c":3.6731,"h":3.68,"l":3.66,"n":113,"o":3.665,"t":"2026-10-07T16:15:00Z","v":21048,"vw":3.674603},{"c":3.685,"h":3.6889,"l":3.675,"n":116,"o":3.675,"t":"2026-10-07T16:30:00Z","v":9062,"vw":3.679579},{"c":3.675,"h":3.685,"l":3.67,"n":104,"o":3.685,"t":"2026-10-07T16:45:00Z","v":14884,"vw":3.678007},{"c":3.695,"h":3.7,"l":3.675,"n":213,"o":3.675,"t":"2026-10-07T17:00:00Z","v":29810,"vw":3.68818},{"c":3.685,"h":3.69,"l":3.68,"n":128,"o":3.69,"t":"2026-10-07T17:15:00Z","v":10419,"vw":3.686014},{"c":3.69,"h":3.695,"l":3.68,"n":97,"o":3.68,"t":"2026-10-07T17:30:00Z","v":14778,"vw":3.690537},{"c":3.67,"h":3.695,"l":3.665,"n":248,"o":3.695,"t":"2026-10-07T17:45:00Z","v":26608,"vw":3.672115},{"c":3.675,"h":3.685,"l":3.66,"n":249,"o":3.66,"t":"2026-10-07T18:00:00Z","v":22298,"vw":3.669885},{"c":3.675,"h":3.68,"l":3.67,"n":238,"o":3.675,"t":"2026-10-07T18:15:00Z","v":18796,"vw":3.673147},{"c":3.68,"h":3.691,"l":3.665,"n":527,"o":3.675,"t":"2026-10-07T18:30:00Z","v":70529,"vw":3.682823},{"c":3.665,"h":3.685,"l":3.665,"n":354,"o":3.68,"t":"2026-10-07T18:45:00Z","v":23132,"vw":3.675383},{"c":3.66,"h":3.68,"l":3.66,"n":387,"o":3.665,"t":"2026-10-07T19:00:00Z","v":29702,"vw":3.666136},{"c":3.66,"h":3.67,"l":3.66,"n":351,"o":3.665,"t":"2026-10-07T19:15:00Z","v":18377,"vw":3.662054},{"c":3.675,"h":3.68,"l":3.655,"n":510,"o":3.66,"t":"2026-10-07T19:30:00Z","v":34631,"vw":3.664317},{"c":3.69,"h":3.695,"l":3.67,"n":1127,"o":3.67,"t":"2026-10-07T19:45:00Z","v":106663,"vw":3.682852},{"c":3.7371,"h":3.7371,"l":3.68,"n":15,"o":3.68,"t":"2026-10-07T20:00:00Z","v":57902,"vw":3.680387},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-07T20:30:00Z","v":204,"vw":3.71},{"c":3.726,"h":3.726,"l":3.726,"n":1,"o":3.726,"t":"2026-10-07T20:45:00Z","v":200,"vw":3.726},{"c":3.722,"h":3.73,"l":3.72,"n":12,"o":3.72,"t":"2026-10-07T22:30:00Z","v":4899,"vw":3.725049},{"c":3.75,"h":3.75,"l":3.7392,"n":2,"o":3.7392,"t":"2026-10-07T22:45:00Z","v":600,"vw":3.741},{"c":3.7441,"h":3.7489,"l":3.7441,"n":4,"o":3.7489,"t":"2026-10-07T23:15:00Z","v":3141,"vw":3.748738},{"c":3.66,"h":3.6989,"l":3.65,"n":13,"o":3.68,"t":"2026-10-08T09:00:00Z","v":1441,"vw":3.659663},{"c":3.7,"h":3.7,"l":3.61,"n":12,"o":3.7,"t":"2026-10-08T11:00:00Z","v":7322,"vw":3.642832},{"c":3.64,"h":3.64,"l":3.64,"n":6,"o":3.64,"t":"2026-10-08T11:15:00Z","v":264,"vw":3.64},{"c":3.6325,"h":3.6325,"l":3.6325,"n":1,"o":3.6325,"t":"2026-10-08T11:30:00Z","v":999,"vw":3.6325},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-08T12:00:00Z","v":750,"vw":3.63},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-08T12:15:00Z","v":2000,"vw":3.66},{"c":3.67,"h":3.67,"l":3.6686,"n":2,"o":3.6686,"t":"2026-10-08T13:00:00Z","v":1500,"vw":3.6693},{"c":3.695,"h":3.75,"l":3.695,"n":3,"o":3.75,"t":"2026-10-08T13:15:00Z","v":15120,"vw":3.749636},{"c":3.66,"h":3.69,"l":3.6205,"n":172,"o":3.65,"t":"2026-10-08T13:30:00Z","v":29618,"vw":3.647847},{"c":3.6362,"h":3.68,"l":3.635,"n":71,"o":3.6457,"t":"2026-10-08T13:45:00Z","v":15095,"vw":3.652569},{"c":3.63,"h":3.65,"l":3.63,"n":146,"o":3.635,"t":"2026-10-08T14:00:00Z","v":9420,"vw":3.639482},{"c":3.635,"h":3.645,"l":3.625,"n":209,"o":3.635,"t":"2026-10-08T14:15:00Z","v":19311,"vw":3.632287},{"c":3.615,"h":3.64,"l":3.61,"n":109,"o":3.635,"t":"2026-10-08T14:30:00Z","v":14787,"vw":3.627767},{"c":3.605,"h":3.6198,"l":3.6,"n":170,"o":3.61,"t":"2026-10-08T14:45:00Z","v":22221,"vw":3.607993},{"c":3.615,"h":3.6299,"l":3.6,"n":230,"o":3.61,"t":"2026-10-08T15:00:00Z","v":20977,"vw":3.608305},{"c":3.61,"h":3.6203,"l":3.61,"n":83,"o":3.615,"t":"2026-10-08T15:15:00Z","v":16074,"vw":3.615346},{"c":3.585,"h":3.605,"l":3.58,"n":272,"o":3.605,"t":"2026-10-08T15:30:00Z","v":36856,"vw":3.595764},{"c":3.585,"h":3.605,"l":3.585,"n":179,"o":3.585,"t":"2026-10-08T15:45:00Z","v":16695,"vw":3.594175},{"c":3.595,"h":3.6,"l":3.585,"n":148,"o":3.585,"t":"2026-10-08T16:00:00Z","v":9545,"vw":3.594054},{"c":3.61,"h":3.645,"l":3.595,"n":146,"o":3.595,"t":"2026-10-08T16:15:00Z","v":15611,"vw":3.614435},{"c":3.6,"h":3.62,"l":3.6,"n":144,"o":3.615,"t":"2026-10-08T16:30:00Z","v":15196,"vw":3.610791},{"c":3.585,"h":3.615,"l":3.58,"n":185,"o":3.6099,"t":"2026-10-08T16:45:00Z","v":19441,"vw":3.596096},{"c":3.595,"h":3.6,"l":3.5602,"n":218,"o":3.585,"t":"2026-10-08T17:00:00Z","v":27124,"vw":3.577509},{"c":3.585,"h":3.61,"l":3.57,"n":224,"o":3.595,"t":"2026-10-08T17:15:00Z","v":19935,"vw":3.58507},{"c":3.595,"h":3.595,"l":3.58,"n":138,"o":3.585,"t":"2026-10-08T17:30:00Z","v":15135,"vw":3.585512},{"c":3.595,"h":3.6,"l":3.5828,"n":134,"o":3.595,"t":"2026-10-08T17:45:00Z","v":13696,"vw":3.591718},{"c":3.61,"h":3.61,"l":3.585,"n":181,"o":3.5916,"t":"2026-10-08T18:00:00Z","v":19101,"vw":3.602187},{"c":3.635,"h":3.635,"l":3.605,"n":117,"o":3.605,"t":"2026-10-08T18:15:00Z","v":8395,"vw":3.621486},{"c":3.65,"h":3.66,"l":3.635,"n":713,"o":3.635,"t":"2026-10-08T18:30:00Z","v":99314,"vw":3.647422},{"c":3.655,"h":3.6572,"l":3.645,"n":268,"o":3.6572,"t":"2026-10-08T18:45:00Z","v":25603,"vw":3.6504},{"c":3.655,"h":3.6599,"l":3.65,"n":110,"o":3.65,"t":"2026-10-08T19:00:00Z","v":8604,"vw":3.653926},{"c":3.665,"h":3.68,"l":3.65,"n":394,"o":3.65,"t":"2026-10-08T19:15:00Z","v":56623,"vw":3.669804},{"c":3.695,"h":3.705,"l":3.66,"n":254,"o":3.665,"t":"2026-10-08T19:30:00Z","v":30315,"vw":3.678014},{"c":3.7,"h":3.71,"l":3.68,"n":1201,"o":3.695,"t":"2026-10-08T19:45:00Z","v":177812,"vw":3.699916},{"c":3.69,"h":3.69,"l":3.69,"n":13,"o":3.69,"t":"2026-10-08T20:00:00Z","v":276473,"vw":3.69},{"c":3.75,"h":3.75,"l":3.7,"n":4,"o":3.72,"t":"2026-10-08T21:00:00Z","v":1699,"vw":3.717175},{"c":3.7468,"h":3.7468,"l":3.73,"n":2,"o":3.73,"t":"2026-10-08T21:30:00Z","v":600,"vw":3.744},{"c":3.7498,"h":3.75,"l":3.74,"n":19,"o":3.74,"t":"2026-10-08T21:45:00Z","v":10231,"vw":3.743533},{"c":3.7485,"h":3.7485,"l":3.74,"n":4,"o":3.74,"t":"2026-10-08T22:15:00Z","v":1000,"vw":3.74255},{"c":3.75,"h":3.75,"l":3.74,"n":13,"o":3.74,"t":"2026-10-08T23:45:00Z","v":2888,"vw":3.740359},{"c":3.77,"h":3.77,"l":3.74,"n":3,"o":3.74,"t":"2026-10-09T11:30:00Z","v":703,"vw":3.746923},{"c":3.77,"h":3.77,"l":3.745,"n":12,"o":3.75,"t":"2026-10-09T13:00:00Z","v":1577,"vw":3.760485},{"c":3.76,"h":3.85,"l":3.75,"n":51,"o":3.85,"t":"2026-10-09T13:15:00Z","v":6380,"vw":3.813155},{"c":3.61,"h":3.72,"l":3.6039,"n":258,"o":3.72,"t":"2026-10-09T13:30:00Z","v":68382,"vw":3.657479},{"c":3.605,"h":3.626,"l":3.584,"n":218,"o":3.61,"t":"2026-10-09T13:45:00Z","v":27295,"vw":3.598805},{"c":3.61,"h":3.63,"l":3.6,"n":225,"o":3.6,"t":"2026-10-09T14:00:00Z","v":43327,"vw":3.615312},{"c":3.595,"h":3.6101,"l":3.59,"n":279,"o":3.61,"t":"2026-10-09T14:15:00Z","v":56131,"vw":3.598289},{"c":3.58,"h":3.61,"l":3.57,"n":299,"o":3.59,"t":"2026-10-09T14:30:00Z","v":38876,"vw":3.588591},{"c":3.58,"h":3.6,"l":3.57,"n":277,"o":3.585,"t":"2026-10-09T14:45:00Z","v":29989,"vw":3.585214},{"c":3.555,"h":3.6,"l":3.55,"n":379,"o":3.575,"t":"2026-10-09T15:00:00Z","v":44809,"vw":3.566713},{"c":3.55,"h":3.57,"l":3.55,"n":305,"o":3.55,"t":"2026-10-09T15:15:00Z","v":34562,"vw":3.558102},{"c":3.524,"h":3.55,"l":3.52,"n":308,"o":3.55,"t":"2026-10-09T15:30:00Z","v":40102,"vw":3.540942},{"c":3.535,"h":3.54,"l":3.52,"n":194,"o":3.52,"t":"2026-10-09T15:45:00Z","v":21236,"vw":3.529249},{"c":3.5336,"h":3.55,"l":3.53,"n":391,"o":3.53,"t":"2026-10-09T16:00:00Z","v":68734,"vw":3.542532},{"c":3.54,"h":3.54,"l":3.53,"n":123,"o":3.53,"t":"2026-10-09T16:15:00Z","v":11281,"vw":3.532225},{"c":3.535,"h":3.55,"l":3.52,"n":440,"o":3.53,"t":"2026-10-09T16:30:00Z","v":54269,"vw":3.534182},{"c":3.52,"h":3.54,"l":3.52,"n":229,"o":3.5314,"t":"2026-10-09T16:45:00Z","v":34890,"vw":3.53368},{"c":3.52,"h":3.54,"l":3.52,"n":288,"o":3.52,"t":"2026-10-09T17:00:00Z","v":64589,"vw":3.528457},{"c":3.52,"h":3.53,"l":3.52,"n":123,"o":3.52,"t":"2026-10-09T17:15:00Z","v":11675,"vw":3.524049},{"c":3.525,"h":3.54,"l":3.52,"n":201,"o":3.525,"t":"2026-10-09T17:30:00Z","v":20137,"vw":3.528813},{"c":3.5691,"h":3.57,"l":3.5211,"n":269,"o":3.5211,"t":"2026-10-09T17:45:00Z","v":29562,"vw":3.553943},{"c":3.575,"h":3.58,"l":3.56,"n":240,"o":3.565,"t":"2026-10-09T18:00:00Z","v":19757,"vw":3.570187},{"c":3.59,"h":3.59,"l":3.575,"n":225,"o":3.575,"t":"2026-10-09T18:15:00Z","v":23493,"vw":3.583545},{"c":3.57,"h":3.5892,"l":3.57,"n":127,"o":3.58,"t":"2026-10-09T18:30:00Z","v":15104,"vw":3.578401},{"c":3.575,"h":3.59,"l":3.57,"n":203,"o":3.57,"t":"2026-10-09T18:45:00Z","v":14781,"vw":3.57973},{"c":3.58,"h":3.59,"l":3.57,"n":248,"o":3.57,"t":"2026-10-09T19:00:00Z","v":34083,"vw":3.580058},{"c":3.57,"h":3.5899,"l":3.57,"n":203,"o":3.58,"t":"2026-10-09T19:15:00Z","v":19791,"vw":3.58079},{"c":3.59,"h":3.598,"l":3.565,"n":406,"o":3.57,"t":"2026-10-09T19:30:00Z","v":38326,"vw":3.578587},{"c":3.625,"h":3.63,"l":3.58,"n":1560,"o":3.595,"t":"2026-10-09T19:45:00Z","v":219890,"vw":3.617055},{"c":3.66,"h":3.69,"l":3.61,"n":16,"o":3.61,"t":"2026-10-09T20:00:00Z","v":43930,"vw":3.610594},{"c":3.6162,"h":3.6162,"l":3.6162,"n":1,"o":3.6162,"t":"2026-10-09T21:15:00Z","v":490,"vw":3.6162},{"c":3.6498,"h":3.6498,"l":3.6498,"n":1,"o":3.6498,"t":"2026-10-09T21:45:00Z","v":200,"vw":3.6498},{"c":3.64,"h":3.644,"l":3.64,"n":2,"o":3.644,"t":"2026-10-09T23:45:00Z","v":350,"vw":3.641143},{"c":3.585,"h":3.585,"l":3.585,"n":5,"o":3.585,"t":"2026-10-12T13:00:00Z","v":284,"vw":3.585},{"c":3.52,"h":3.62,"l":3.51,"n":308,"o":3.6,"t":"2026-10-12T13:30:00Z","v":69456,"vw":3.543226},{"c":3.52,"h":3.535,"l":3.51,"n":334,"o":3.53,"t":"2026-10-12T13:45:00Z","v":29924,"vw":3.523677},{"c":3.53,"h":3.53,"l":3.5001,"n":261,"o":3.51,"t":"2026-10-12T14:00:00Z","v":35346,"vw":3.511489},{"c":3.5,"h":3.53,"l":3.49,"n":477,"o":3.53,"t":"2026-10-12T14:15:00Z","v":120216,"vw":3.502},{"c":3.515,"h":3.515,"l":3.5039,"n":202,"o":3.5039,"t":"2026-10-12T14:30:00Z","v":14443,"vw":3.509211},{"c":3.51,"h":3.52,"l":3.5,"n":188,"o":3.51,"t":"2026-10-12T14:45:00Z","v":16302,"vw":3.513438},{"c":3.515,"h":3.5284,"l":3.51,"n":210,"o":3.515,"t":"2026-10-12T15:00:00Z","v":11675,"vw":3.516791},{"c":3.515,"h":3.52,"l":3.51,"n":116,"o":3.51,"t":"2026-10-12T15:15:00Z","v":9537,"vw":3.513058},{"c":3.51,"h":3.52,"l":3.51,"n":119,"o":3.515,"t":"2026-10-12T15:30:00Z","v":10346,"vw":3.514741},{"c":3.51,"h":3.52,"l":3.505,"n":179,"o":3.5189,"t":"2026-10-12T15:45:00Z","v":11778,"vw":3.513277},{"c":3.5114,"h":3.52,"l":3.5,"n":190,"o":3.505,"t":"2026-10-12T16:00:00Z","v":17339,"vw":3.512745},{"c":3.52,"h":3.53,"l":3.51,"n":135,"o":3.51,"t":"2026-10-12T16:15:00Z","v":22297,"vw":3.524034},{"c":3.51,"h":3.525,"l":3.51,"n":142,"o":3.52,"t":"2026-10-12T16:30:00Z","v":7883,"vw":3.522089},{"c":3.49,"h":3.515,"l":3.49,"n":136,"o":3.51,"t":"2026-10-12T16:45:00Z","v":15230,"vw":3.503106},{"c":3.51,"h":3.52,"l":3.49,"n":188,"o":3.49,"t":"2026-10-12T17:00:00Z","v":18387,"vw":3.509282},{"c":3.51,"h":3.525,"l":3.51,"n":104,"o":3.515,"t":"2026-10-12T17:15:00Z","v":9089,"vw":3.519959},{"c":3.5124,"h":3.52,"l":3.51,"n":61,"o":3.51,"t":"2026-10-12T17:30:00Z","v":3892,"vw":3.512719},{"c":3.505,"h":3.515,"l":3.5001,"n":73,"o":3.51,"t":"2026-10-12T17:45:00Z","v":5183,"vw":3.506526},{"c":3.51,"h":3.52,"l":3.5,"n":115,"o":3.51,"t":"2026-10-12T18:00:00Z","v":6987,"vw":3.510717},{"c":3.535,"h":3.535,"l":3.5,"n":245,"o":3.5,"t":"2026-10-12T18:15:00Z","v":19436,"vw":3.520262},{"c":3.53,"h":3.545,"l":3.53,"n":104,"o":3.535,"t":"2026-10-12T18:30:00Z","v":11413,"vw":3.538732},{"c":3.53,"h":3.535,"l":3.53,"n":122,"o":3.53,"t":"2026-10-12T18:45:00Z","v":12625,"vw":3.53068},{"c":3.52,"h":3.535,"l":3.52,"n":196,"o":3.53,"t":"2026-10-12T19:00:00Z","v":14498,"vw":3.52786},{"c":3.515,"h":3.525,"l":3.51,"n":230,"o":3.52,"t":"2026-10-12T19:15:00Z","v":28341,"vw":3.518118},{"c":3.53,"h":3.56,"l":3.51,"n":1797,"o":3.51,"t":"2026-10-12T19:30:00Z","v":257439,"vw":3.547554},{"c":3.52,"h":3.53,"l":3.51,"n":1114,"o":3.53,"t":"2026-10-12T19:45:00Z","v":94924,"vw":3.519962},{"c":3.49,"h":3.51,"l":3.49,"n":7,"o":3.51,"t":"2026-10-12T20:00:00Z","v":66155,"vw":3.509698},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-12T20:15:00Z","v":616,"vw":3.55},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-12T20:45:00Z","v":204,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-12T21:30:00Z","v":100,"vw":3.56},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-12T21:45:00Z","v":2000,"vw":3.5},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-12T22:00:00Z","v":900,"vw":3.56},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-12T23:15:00Z","v":175,"vw":3.51},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-13T08:00:00Z","v":200,"vw":3.53},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-13T11:15:00Z","v":201,"vw":3.52},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-13T12:45:00Z","v":100,"vw":3.5},{"c":3.58,"h":3.58,"l":3.44,"n":376,"o":3.51,"t":"2026-10-13T13:30:00Z","v":105495,"vw":3.473571},{"c":3.57,"h":3.5899,"l":3.5441,"n":141,"o":3.5718,"t":"2026-10-13T13:45:00Z","v":13860,"vw":3.565102},{"c":3.555,"h":3.57,"l":3.535,"n":363,"o":3.57,"t":"2026-10-13T14:00:00Z","v":51138,"vw":3.548204},{"c":3.54,"h":3.5662,"l":3.54,"n":142,"o":3.555,"t":"2026-10-13T14:15:00Z","v":15396,"vw":3.550054},{"c":3.535,"h":3.5399,"l":3.53,"n":114,"o":3.535,"t":"2026-10-13T14:30:00Z","v":8199,"vw":3.534679},{"c":3.53,"h":3.54,"l":3.53,"n":166,"o":3.535,"t":"2026-10-13T14:45:00Z","v":39172,"vw":3.530719},{"c":3.5401,"h":3.5489,"l":3.52,"n":154,"o":3.53,"t":"2026-10-13T15:00:00Z","v":12642,"vw":3.532415},{"c":3.525,"h":3.5458,"l":3.525,"n":145,"o":3.545,"t":"2026-10-13T15:15:00Z","v":11329,"vw":3.53687},{"c":3.525,"h":3.53,"l":3.52,"n":165,"o":3.525,"t":"2026-10-13T15:30:00Z","v":13259,"vw":3.521343},{"c":3.545,"h":3.5455,"l":3.525,"n":154,"o":3.525,"t":"2026-10-13T15:45:00Z","v":10155,"vw":3.531429},{"c":3.535,"h":3.545,"l":3.53,"n":144,"o":3.545,"t":"2026-10-13T16:00:00Z","v":8311,"vw":3.539027},{"c":3.545,"h":3.55,"l":3.535,"n":131,"o":3.535,"t":"2026-10-13T16:15:00Z","v":14786,"vw":3.543006},{"c":3.5589,"h":3.5591,"l":3.5407,"n":148,"o":3.5407,"t":"2026-10-13T16:30:00Z","v":11133,"vw":3.550156},{"c":3.54,"h":3.56,"l":3.54,"n":118,"o":3.555,"t":"2026-10-13T16:45:00Z","v":6657,"vw":3.549299},{"c":3.545,"h":3.545,"l":3.54,"n":106,"o":3.54,"t":"2026-10-13T17:00:00Z","v":7575,"vw":3.54079},{"c":3.535,"h":3.545,"l":3.535,"n":98,"o":3.545,"t":"2026-10-13T17:15:00Z","v":5283,"vw":3.537144},{"c":3.55,"h":3.56,"l":3.535,"n":182,"o":3.535,"t":"2026-10-13T17:30:00Z","v":14089,"vw":3.547497},{"c":3.5499,"h":3.5499,"l":3.53,"n":121,"o":3.545,"t":"2026-10-13T17:45:00Z","v":9517,"vw":3.537332},{"c":3.57,"h":3.5799,"l":3.5401,"n":159,"o":3.545,"t":"2026-10-13T18:00:00Z","v":11916,"vw":3.558029},{"c":3.565,"h":3.575,"l":3.56,"n":145,"o":3.565,"t":"2026-10-13T18:15:00Z","v":9253,"vw":3.566342},{"c":3.555,"h":3.565,"l":3.55,"n":96,"o":3.565,"t":"2026-10-13T18:30:00Z","v":3018,"vw":3.558563},{"c":3.545,"h":3.555,"l":3.54,"n":185,"o":3.555,"t":"2026-10-13T18:45:00Z","v":8359,"vw":3.54861},{"c":3.55,"h":3.56,"l":3.545,"n":115,"o":3.545,"t":"2026-10-13T19:00:00Z","v":7661,"vw":3.551722},{"c":3.555,"h":3.58,"l":3.55,"n":311,"o":3.56,"t":"2026-10-13T19:15:00Z","v":35263,"vw":3.568176},{"c":3.55,"h":3.56,"l":3.55,"n":243,"o":3.5586,"t":"2026-10-13T19:30:00Z","v":13818,"vw":3.555404},{"c":3.575,"h":3.58,"l":3.55,"n":884,"o":3.555,"t":"2026-10-13T19:45:00Z","v":125605,"vw":3.56379},{"c":3.575,"h":3.575,"l":3.56,"n":13,"o":3.56,"t":"2026-10-13T20:00:00Z","v":56473,"vw":3.560054},{"c":3.57,"h":3.57,"l":3.5669,"n":2,"o":3.5669,"t":"2026-10-13T23:15:00Z","v":300,"vw":3.567933},{"c":3.57,"h":3.57,"l":3.55,"n":2,"o":3.55,"t":"2026-10-13T23:45:00Z","v":300,"vw":3.563333},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-14T08:00:00Z","v":199,"vw":3.57},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-14T08:30:00Z","v":3602,"vw":3.72},{"c":3.61,"h":3.61,"l":3.61,"n":5,"o":3.61,"t":"2026-10-14T11:00:00Z","v":277,"vw":3.61},{"c":3.5186,"h":3.5186,"l":3.5023,"n":2,"o":3.5023,"t":"2026-10-14T11:45:00Z","v":13880,"vw":3.506856},{"c":3.4607,"h":3.51,"l":3.46,"n":25,"o":3.5,"t":"2026-10-14T12:30:00Z","v":7618,"vw":3.46447},{"c":3.45,"h":3.57,"l":3.45,"n":11,"o":3.5,"t":"2026-10-14T12:45:00Z","v":14121,"vw":3.474266},{"c":3.45,"h":3.4621,"l":3.45,"n":5,"o":3.4605,"t":"2026-10-14T13:00:00Z","v":2246,"vw":3.457556},{"c":3.45,"h":3.5,"l":3.45,"n":16,"o":3.4501,"t":"2026-10-14T13:15:00Z","v":1087,"vw":3.456313},{"c":3.42,"h":3.46,"l":3.396,"n":321,"o":3.45,"t":"2026-10-14T13:30:00Z","v":46329,"vw":3.419577},{"c":3.3919,"h":3.4399,"l":3.385,"n":286,"o":3.425,"t":"2026-10-14T13:45:00Z","v":49794,"vw":3.407018},{"c":3.355,"h":3.39,"l":3.34,"n":282,"o":3.39,"t":"2026-10-14T14:00:00Z","v":55487,"vw":3.360524},{"c":3.36,"h":3.3701,"l":3.34,"n":304,"o":3.355,"t":"2026-10-14T14:15:00Z","v":93871,"vw":3.359674},{"c":3.355,"h":3.36,"l":3.32,"n":318,"o":3.355,"t":"2026-10-14T14:30:00Z","v":101006,"vw":3.339459},{"c":3.35,"h":3.37,"l":3.335,"n":165,"o":3.355,"t":"2026-10-14T14:45:00Z","v":21133,"vw":3.352382},{"c":3.3203,"h":3.345,"l":3.32,"n":180,"o":3.345,"t":"2026-10-14T15:00:00Z","v":23892,"vw":3.328153},{"c":3.321,"h":3.33,"l":3.32,"n":119,"o":3.325,"t":"2026-10-14T15:15:00Z","v":19015,"vw":3.324463},{"c":3.3,"h":3.33,"l":3.3,"n":198,"o":3.325,"t":"2026-10-14T15:30:00Z","v":42984,"vw":3.308936},{"c":3.2863,"h":3.3099,"l":3.28,"n":235,"o":3.305,"t":"2026-10-14T15:45:00Z","v":26403,"vw":3.297637},{"c":3.27,"h":3.28,"l":3.25,"n":827,"o":3.28,"t":"2026-10-14T16:00:00Z","v":133116,"vw":3.262331},{"c":3.265,"h":3.28,"l":3.2647,"n":213,"o":3.28,"t":"2026-10-14T16:15:00Z","v":35536,"vw":3.271547},{"c":3.27,"h":3.28,"l":3.26,"n":232,"o":3.265,"t":"2026-10-14T16:30:00Z","v":23195,"vw":3.27246},{"c":3.285,"h":3.285,"l":3.26,"n":169,"o":3.275,"t":"2026-10-14T16:45:00Z","v":19907,"vw":3.27485},{"c":3.265,"h":3.288,"l":3.26,"n":98,"o":3.285,"t":"2026-10-14T17:00:00Z","v":13599,"vw":3.268722},{"c":3.265,"h":3.275,"l":3.26,"n":172,"o":3.26,"t":"2026-10-14T17:15:00Z","v":15755,"vw":3.264391},{"c":3.245,"h":3.27,"l":3.24,"n":368,"o":3.265,"t":"2026-10-14T17:30:00Z","v":74476,"vw":3.245241},{"c":3.225,"h":3.245,"l":3.22,"n":189,"o":3.24,"t":"2026-10-14T17:45:00Z","v":52388,"vw":3.235198},{"c":3.2389,"h":3.24,"l":3.22,"n":165,"o":3.225,"t":"2026-10-14T18:00:00Z","v":14196,"vw":3.229503},{"c":3.215,"h":3.23,"l":3.2026,"n":144,"o":3.23,"t":"2026-10-14T18:15:00Z","v":16433,"vw":3.216738},{"c":3.215,"h":3.215,"l":3.21,"n":164,"o":3.215,"t":"2026-10-14T18:30:00Z","v":18788,"vw":3.212146},{"c":3.21,"h":3.22,"l":3.21,"n":182,"o":3.215,"t":"2026-10-14T18:45:00Z","v":16936,"vw":3.214667},{"c":3.215,"h":3.225,"l":3.2,"n":262,"o":3.215,"t":"2026-10-14T19:00:00Z","v":21409,"vw":3.210334},{"c":3.225,"h":3.24,"l":3.215,"n":208,"o":3.22,"t":"2026-10-14T19:15:00Z","v":17920,"vw":3.226219},{"c":3.245,"h":3.25,"l":3.2201,"n":420,"o":3.23,"t":"2026-10-14T19:30:00Z","v":53339,"vw":3.23695},{"c":3.215,"h":3.245,"l":3.21,"n":741,"o":3.245,"t":"2026-10-14T19:45:00Z","v":74354,"vw":3.222986},{"c":3.22,"h":3.22,"l":3.22,"n":7,"o":3.22,"t":"2026-10-14T20:00:00Z","v":43928,"vw":3.22},{"c":3.22,"h":3.23,"l":3.22,"n":8,"o":3.23,"t":"2026-10-14T20:15:00Z","v":1080,"vw":3.229063},{"c":3.22,"h":3.25,"l":3.22,"n":2,"o":3.25,"t":"2026-10-14T20:30:00Z","v":400,"vw":3.2275},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-14T20:45:00Z","v":274,"vw":3.24},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-14T21:15:00Z","v":100,"vw":3.3},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-14T21:30:00Z","v":100,"vw":3.27},{"c":3.24,"h":3.35,"l":3.24,"n":13,"o":3.27,"t":"2026-10-14T22:00:00Z","v":2401,"vw":3.297375},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-14T22:15:00Z","v":400,"vw":3.24},{"c":3.25,"h":3.281,"l":3.25,"n":7,"o":3.25,"t":"2026-10-14T22:30:00Z","v":1456,"vw":3.256387},{"c":3.25,"h":3.31,"l":3.25,"n":6,"o":3.31,"t":"2026-10-14T22:45:00Z","v":1370,"vw":3.270075},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-14T23:15:00Z","v":100,"vw":3.28},{"c":3.21,"h":3.34,"l":3.2,"n":18,"o":3.34,"t":"2026-10-14T23:30:00Z","v":890,"vw":3.232019},{"c":3.2,"h":3.21,"l":3.2,"n":2,"o":3.21,"t":"2026-10-14T23:45:00Z","v":300,"vw":3.205},{"c":3.18,"h":3.2199,"l":3.18,"n":6,"o":3.2199,"t":"2026-10-15T08:00:00Z","v":5272,"vw":3.218588},{"c":3.12,"h":3.17,"l":3.12,"n":4,"o":3.17,"t":"2026-10-15T08:15:00Z","v":510,"vw":3.141053},{"c":3.14,"h":3.14,"l":3.14,"n":10,"o":3.14,"t":"2026-10-15T10:00:00Z","v":750,"vw":3.14},{"c":3.1,"h":3.1,"l":3.03,"n":9,"o":3.03,"t":"2026-10-15T11:00:00Z","v":6396,"vw":3.033586},{"c":3.124,"h":3.124,"l":3.124,"n":1,"o":3.124,"t":"2026-10-15T11:30:00Z","v":481,"vw":3.124},{"c":3.125,"h":3.125,"l":3.125,"n":8,"o":3.125,"t":"2026-10-15T11:45:00Z","v":605,"vw":3.125},{"c":3.09,"h":3.12,"l":3.09,"n":4,"o":3.12,"t":"2026-10-15T12:00:00Z","v":1100,"vw":3.101659},{"c":3.1,"h":3.1,"l":3.05,"n":7,"o":3.05,"t":"2026-10-15T12:15:00Z","v":300,"vw":3.075},{"c":3.085,"h":3.085,"l":3.06,"n":3,"o":3.0637,"t":"2026-10-15T12:30:00Z","v":2350,"vw":3.064291},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-15T12:45:00Z","v":1000,"vw":3.07},{"c":3.07,"h":3.07,"l":3.0609,"n":3,"o":3.0609,"t":"2026-10-15T13:00:00Z","v":725,"vw":3.066234},{"c":3.06,"h":3.06,"l":3.06,"n":11,"o":3.06,"t":"2026-10-15T13:15:00Z","v":3375,"vw":3.06},{"c":3.08,"h":3.1,"l":3,"n":753,"o":3.06,"t":"2026-10-15T13:30:00Z","v":174615,"vw":3.052295},{"c":2.9974,"h":3.08,"l":2.98,"n":533,"o":3.08,"t":"2026-10-15T13:45:00Z","v":94141,"vw":3.00847},{"c":3.05,"h":3.075,"l":2.99,"n":797,"o":2.99,"t":"2026-10-15T14:00:00Z","v":103541,"vw":3.03789},{"c":3.04,"h":3.0599,"l":3.03,"n":337,"o":3.05,"t":"2026-10-15T14:15:00Z","v":30655,"vw":3.045887},{"c":3.0899,"h":3.09,"l":3.03,"n":329,"o":3.033,"t":"2026-10-15T14:30:00Z","v":22735,"vw":3.059033},{"c":3.1,"h":3.11,"l":3.07,"n":810,"o":3.085,"t":"2026-10-15T14:45:00Z","v":87569,"vw":3.087577},{"c":3.155,"h":3.155,"l":3.095,"n":386,"o":3.1,"t":"2026-10-15T15:00:00Z","v":48952,"vw":3.121806},{"c":3.175,"h":3.18,"l":3.155,"n":316,"o":3.155,"t":"2026-10-15T15:15:00Z","v":34464,"vw":3.168156},{"c":3.155,"h":3.17,"l":3.15,"n":285,"o":3.17,"t":"2026-10-15T15:30:00Z","v":31777,"vw":3.156399},{"c":3.155,"h":3.16,"l":3.145,"n":518,"o":3.155,"t":"2026-10-15T15:45:00Z","v":76378,"vw":3.14894},{"c":3.155,"h":3.1599,"l":3.15,"n":157,"o":3.15,"t":"2026-10-15T16:00:00Z","v":9344,"vw":3.155965},{"c":3.1411,"h":3.1599,"l":3.14,"n":158,"o":3.155,"t":"2026-10-15T16:15:00Z","v":12700,"vw":3.152662},{"c":3.15,"h":3.15,"l":3.12,"n":359,"o":3.14,"t":"2026-10-15T16:30:00Z","v":29657,"vw":3.130966},{"c":3.145,"h":3.15,"l":3.14,"n":91,"o":3.15,"t":"2026-10-15T16:45:00Z","v":8881,"vw":3.147706},{"c":3.1418,"h":3.15,"l":3.14,"n":197,"o":3.145,"t":"2026-10-15T17:00:00Z","v":8542,"vw":3.144195},{"c":3.145,"h":3.15,"l":3.14,"n":202,"o":3.145,"t":"2026-10-15T17:15:00Z","v":22964,"vw":3.144217},{"c":3.175,"h":3.18,"l":3.145,"n":280,"o":3.145,"t":"2026-10-15T17:30:00Z","v":22532,"vw":3.167892},{"c":3.165,"h":3.175,"l":3.155,"n":254,"o":3.175,"t":"2026-10-15T17:45:00Z","v":18324,"vw":3.163144},{"c":3.16,"h":3.165,"l":3.1501,"n":157,"o":3.165,"t":"2026-10-15T18:00:00Z","v":12546,"vw":3.156019},{"c":3.15,"h":3.1599,"l":3.15,"n":101,"o":3.158,"t":"2026-10-15T18:15:00Z","v":4378,"vw":3.153595},{"c":3.155,"h":3.16,"l":3.15,"n":285,"o":3.155,"t":"2026-10-15T18:30:00Z","v":22858,"vw":3.152369},{"c":3.155,"h":3.16,"l":3.15,"n":189,"o":3.155,"t":"2026-10-15T18:45:00Z","v":12296,"vw":3.157133},{"c":3.19,"h":3.19,"l":3.155,"n":288,"o":3.155,"t":"2026-10-15T19:00:00Z","v":25920,"vw":3.169479},{"c":3.27,"h":3.277,"l":3.19,"n":877,"o":3.19,"t":"2026-10-15T19:15:00Z","v":122305,"vw":3.243785},{"c":3.235,"h":3.2701,"l":3.235,"n":574,"o":3.27,"t":"2026-10-15T19:30:00Z","v":71399,"vw":3.263793},{"c":3.205,"h":3.25,"l":3.2,"n":1171,"o":3.235,"t":"2026-10-15T19:45:00Z","v":111311,"vw":3.227571},{"c":3.16,"h":3.26,"l":3.16,"n":19,"o":3.2,"t":"2026-10-15T20:00:00Z","v":33156,"vw":3.199894},{"c":3.26,"h":3.26,"l":3.25,"n":2,"o":3.25,"t":"2026-10-15T20:15:00Z","v":234,"vw":3.254274},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-15T20:30:00Z","v":395,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-15T20:45:00Z","v":100,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-15T21:15:00Z","v":374,"vw":3.25},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-15T22:30:00Z","v":180,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-15T22:45:00Z","v":321,"vw":3.26},{"c":3.22,"h":3.22,"l":3.22,"n":7,"o":3.22,"t":"2026-10-15T23:30:00Z","v":875,"vw":3.22},{"c":3.15,"h":3.15,"l":3.15,"n":9,"o":3.15,"t":"2026-10-16T08:00:00Z","v":260,"vw":3.15},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-16T08:45:00Z","v":345,"vw":3.2},{"c":3.1994,"h":3.1994,"l":3.1994,"n":2,"o":3.1994,"t":"2026-10-16T12:15:00Z","v":450,"vw":3.1994},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-16T12:30:00Z","v":529,"vw":3.2},{"c":3.1845,"h":3.1845,"l":3.1845,"n":1,"o":3.1845,"t":"2026-10-16T12:45:00Z","v":500,"vw":3.1845},{"c":3.2,"h":3.2,"l":3.18,"n":4,"o":3.18,"t":"2026-10-16T13:00:00Z","v":610,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":7,"o":3.2,"t":"2026-10-16T13:15:00Z","v":434,"vw":3.2},{"c":3.21,"h":3.22,"l":3.14,"n":175,"o":3.21,"t":"2026-10-16T13:30:00Z","v":25348,"vw":3.196622},{"c":3.17,"h":3.22,"l":3.15,"n":172,"o":3.22,"t":"2026-10-16T13:45:00Z","v":17907,"vw":3.173951},{"c":3.19,"h":3.2,"l":3.165,"n":186,"o":3.165,"t":"2026-10-16T14:00:00Z","v":14320,"vw":3.179888},{"c":3.2,"h":3.2,"l":3.185,"n":153,"o":3.185,"t":"2026-10-16T14:15:00Z","v":8589,"vw":3.193987},{"c":3.2,"h":3.226,"l":3.195,"n":185,"o":3.2,"t":"2026-10-16T14:30:00Z","v":18337,"vw":3.207135},{"c":3.175,"h":3.21,"l":3.175,"n":107,"o":3.2,"t":"2026-10-16T14:45:00Z","v":16560,"vw":3.190464},{"c":3.135,"h":3.175,"l":3.13,"n":181,"o":3.175,"t":"2026-10-16T15:00:00Z","v":11356,"vw":3.15179},{"c":3.13,"h":3.14,"l":3.11,"n":223,"o":3.14,"t":"2026-10-16T15:15:00Z","v":14950,"vw":3.127144},{"c":3.135,"h":3.14,"l":3.12,"n":115,"o":3.13,"t":"2026-10-16T15:30:00Z","v":12958,"vw":3.131764},{"c":3.145,"h":3.175,"l":3.125,"n":827,"o":3.1301,"t":"2026-10-16T15:45:00Z","v":130698,"vw":3.148895},{"c":3.155,"h":3.155,"l":3.135,"n":120,"o":3.14,"t":"2026-10-16T16:00:00Z","v":19118,"vw":3.144232},{"c":3.155,"h":3.165,"l":3.15,"n":66,"o":3.16,"t":"2026-10-16T16:15:00Z","v":4618,"vw":3.159043},{"c":3.155,"h":3.1599,"l":3.145,"n":80,"o":3.15,"t":"2026-10-16T16:30:00Z","v":6102,"vw":3.151113},{"c":3.145,"h":3.1599,"l":3.14,"n":84,"o":3.155,"t":"2026-10-16T16:45:00Z","v":8082,"vw":3.152576},{"c":3.12,"h":3.145,"l":3.12,"n":150,"o":3.145,"t":"2026-10-16T17:00:00Z","v":20980,"vw":3.13619},{"c":3.165,"h":3.165,"l":3.11,"n":277,"o":3.12,"t":"2026-10-16T17:15:00Z","v":21697,"vw":3.136707},{"c":3.165,"h":3.165,"l":3.15,"n":179,"o":3.16,"t":"2026-10-16T17:30:00Z","v":11803,"vw":3.159363},{"c":3.14,"h":3.1689,"l":3.135,"n":205,"o":3.16,"t":"2026-10-16T17:45:00Z","v":20463,"vw":3.148965},{"c":3.125,"h":3.13,"l":3.12,"n":161,"o":3.13,"t":"2026-10-16T18:00:00Z","v":10697,"vw":3.124879},{"c":3.11,"h":3.1294,"l":3.105,"n":139,"o":3.125,"t":"2026-10-16T18:15:00Z","v":9747,"vw":3.116634},{"c":3.11,"h":3.1189,"l":3.1,"n":210,"o":3.11,"t":"2026-10-16T18:30:00Z","v":13945,"vw":3.111271},{"c":3.1,"h":3.11,"l":3.1,"n":123,"o":3.11,"t":"2026-10-16T18:45:00Z","v":8568,"vw":3.101452},{"c":3.09,"h":3.1,"l":3.06,"n":224,"o":3.1,"t":"2026-10-16T19:00:00Z","v":25130,"vw":3.082977},{"c":3.085,"h":3.09,"l":3.075,"n":334,"o":3.085,"t":"2026-10-16T19:15:00Z","v":23942,"vw":3.085227},{"c":3.075,"h":3.095,"l":3.07,"n":555,"o":3.085,"t":"2026-10-16T19:30:00Z","v":63568,"vw":3.087303},{"c":3.09,"h":3.095,"l":3.07,"n":498,"o":3.075,"t":"2026-10-16T19:45:00Z","v":40290,"vw":3.084001},{"c":3.08,"h":3.13,"l":3.08,"n":11,"o":3.08,"t":"2026-10-16T20:00:00Z","v":58306,"vw":3.080459},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-16T20:45:00Z","v":1000,"vw":3.21},{"c":3.13,"h":3.1807,"l":3.13,"n":3,"o":3.1807,"t":"2026-10-16T21:30:00Z","v":855,"vw":3.141929},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-16T22:15:00Z","v":100,"vw":3.15},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-16T23:00:00Z","v":1310,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-19T09:15:00Z","v":490,"vw":3.07},{"c":3.2,"h":3.2,"l":3.14,"n":6,"o":3.14,"t":"2026-10-19T11:00:00Z","v":1034,"vw":3.181874},{"c":3.1888,"h":3.1888,"l":3.1888,"n":1,"o":3.1888,"t":"2026-10-19T11:15:00Z","v":150,"vw":3.1888},{"c":3.0763,"h":3.0763,"l":3.0763,"n":1,"o":3.0763,"t":"2026-10-19T11:45:00Z","v":1219,"vw":3.0763},{"c":3.1,"h":3.1,"l":3.0786,"n":3,"o":3.0786,"t":"2026-10-19T12:00:00Z","v":2100,"vw":3.088523},{"c":3.05,"h":3.11,"l":3.05,"n":16,"o":3.09,"t":"2026-10-19T12:30:00Z","v":2557,"vw":3.089168},{"c":3.06,"h":3.18,"l":3.06,"n":3,"o":3.18,"t":"2026-10-19T12:45:00Z","v":2519,"vw":3.156},{"c":3.055,"h":3.125,"l":3.055,"n":262,"o":3.12,"t":"2026-10-19T13:30:00Z","v":48452,"vw":3.094524},{"c":3.03,"h":3.06,"l":3.0201,"n":308,"o":3.055,"t":"2026-10-19T13:45:00Z","v":37300,"vw":3.044176},{"c":3.03,"h":3.03,"l":3.0001,"n":396,"o":3.03,"t":"2026-10-19T14:00:00Z","v":41533,"vw":3.01373},{"c":3.025,"h":3.04,"l":3.015,"n":217,"o":3.04,"t":"2026-10-19T14:15:00Z","v":23939,"vw":3.030679},{"c":3.025,"h":3.025,"l":3.005,"n":253,"o":3.02,"t":"2026-10-19T14:30:00Z","v":21411,"vw":3.012609},{"c":3.025,"h":3.0399,"l":3.02,"n":175,"o":3.025,"t":"2026-10-19T14:45:00Z","v":20191,"vw":3.025783},{"c":3.03,"h":3.038,"l":3.02,"n":102,"o":3.025,"t":"2026-10-19T15:00:00Z","v":11411,"vw":3.029392},{"c":3.035,"h":3.04,"l":3.015,"n":151,"o":3.03,"t":"2026-10-19T15:15:00Z","v":17609,"vw":3.025444},{"c":3.045,"h":3.0461,"l":3.0201,"n":207,"o":3.035,"t":"2026-10-19T15:30:00Z","v":26459,"vw":3.035405},{"c":3.04,"h":3.07,"l":3.0361,"n":380,"o":3.04,"t":"2026-10-19T15:45:00Z","v":79683,"vw":3.060424},{"c":3.005,"h":3.041,"l":3.005,"n":162,"o":3.041,"t":"2026-10-19T16:00:00Z","v":20198,"vw":3.018223},{"c":3.015,"h":3.015,"l":2.99,"n":256,"o":3.005,"t":"2026-10-19T16:15:00Z","v":28501,"vw":3.004239},{"c":3.005,"h":3.01,"l":3,"n":98,"o":3.01,"t":"2026-10-19T16:30:00Z","v":10165,"vw":3.005102},{"c":3,"h":3.01,"l":2.99,"n":211,"o":3.005,"t":"2026-10-19T16:45:00Z","v":18937,"vw":2.999207},{"c":3,"h":3.0089,"l":3,"n":51,"o":3,"t":"2026-10-19T17:00:00Z","v":4704,"vw":3.003927},{"c":3.005,"h":3.01,"l":3,"n":101,"o":3,"t":"2026-10-19T17:15:00Z","v":7382,"vw":3.004591},{"c":2.99,"h":3.005,"l":2.99,"n":149,"o":3,"t":"2026-10-19T17:30:00Z","v":17983,"vw":2.994247},{"c":2.98,"h":2.99,"l":2.9644,"n":237,"o":2.99,"t":"2026-10-19T17:45:00Z","v":25501,"vw":2.976266},{"c":2.975,"h":2.985,"l":2.972,"n":134,"o":2.98,"t":"2026-10-19T18:00:00Z","v":21258,"vw":2.980685},{"c":2.96,"h":2.975,"l":2.96,"n":272,"o":2.97,"t":"2026-10-19T18:15:00Z","v":35930,"vw":2.97287},{"c":2.975,"h":2.975,"l":2.955,"n":301,"o":2.9609,"t":"2026-10-19T18:30:00Z","v":38225,"vw":2.969042},{"c":2.98,"h":2.995,"l":2.975,"n":260,"o":2.975,"t":"2026-10-19T18:45:00Z","v":84064,"vw":2.980456},{"c":2.995,"h":3,"l":2.98,"n":235,"o":2.98,"t":"2026-10-19T19:00:00Z","v":32092,"vw":2.988209},{"c":3.015,"h":3.025,"l":2.995,"n":359,"o":3,"t":"2026-10-19T19:15:00Z","v":49862,"vw":3.006563},{"c":3.045,"h":3.045,"l":3.015,"n":276,"o":3.015,"t":"2026-10-19T19:30:00Z","v":40458,"vw":3.030122},{"c":3.06,"h":3.08,"l":3.03,"n":901,"o":3.045,"t":"2026-10-19T19:45:00Z","v":116067,"vw":3.054038},{"c":3.05,"h":3.05,"l":3.05,"n":10,"o":3.05,"t":"2026-10-19T20:00:00Z","v":63245,"vw":3.05},{"c":3.06,"h":3.06,"l":2.972,"n":3,"o":2.972,"t":"2026-10-19T20:15:00Z","v":804,"vw":2.999801},{"c":3.04,"h":3.04,"l":3.02,"n":5,"o":3.02,"t":"2026-10-19T21:00:00Z","v":1847,"vw":3.028755},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-19T21:15:00Z","v":1000,"vw":3.03},{"c":3.05,"h":3.05,"l":3.04,"n":3,"o":3.04,"t":"2026-10-20T08:00:00Z","v":683,"vw":3.045124},{"c":3.01,"h":3.02,"l":3.01,"n":2,"o":3.02,"t":"2026-10-20T09:15:00Z","v":1200,"vw":3.016667},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-20T11:00:00Z","v":100,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-20T11:30:00Z","v":200,"vw":3.03},{"c":2.96,"h":3.03,"l":2.95,"n":14,"o":3.03,"t":"2026-10-20T12:15:00Z","v":2213,"vw":2.966385},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-20T12:30:00Z","v":200,"vw":3},{"c":2.9846,"h":3.01,"l":2.9846,"n":4,"o":3.01,"t":"2026-10-20T13:00:00Z","v":2250,"vw":3.008573},{"c":2.9869,"h":2.9869,"l":2.9869,"n":1,"o":2.9869,"t":"2026-10-20T13:15:00Z","v":100,"vw":2.9869},{"c":2.985,"h":3.02,"l":2.95,"n":231,"o":3.02,"t":"2026-10-20T13:30:00Z","v":42264,"vw":2.972043},{"c":2.99,"h":3,"l":2.95,"n":337,"o":2.97,"t":"2026-10-20T13:45:00Z","v":48138,"vw":2.973053},{"c":3.024,"h":3.03,"l":2.99,"n":230,"o":3,"t":"2026-10-20T14:00:00Z","v":22986,"vw":3.013376},{"c":3.05,"h":3.066,"l":3.0301,"n":248,"o":3.035,"t":"2026-10-20T14:15:00Z","v":33485,"vw":3.050408},{"c":3.09,"h":3.095,"l":3.025,"n":237,"o":3.055,"t":"2026-10-20T14:30:00Z","v":56077,"vw":3.040471},{"c":3.11,"h":3.14,"l":3.09,"n":344,"o":3.09,"t":"2026-10-20T14:45:00Z","v":32370,"vw":3.105549},{"c":3.06,"h":3.12,"l":3.055,"n":294,"o":3.11,"t":"2026-10-20T15:00:00Z","v":37969,"vw":3.097572},{"c":3.0798,"h":3.08,"l":3.06,"n":163,"o":3.06,"t":"2026-10-20T15:15:00Z","v":9552,"vw":3.072762},{"c":3.085,"h":3.085,"l":3.065,"n":170,"o":3.075,"t":"2026-10-20T15:30:00Z","v":16828,"vw":3.070863},{"c":3.07,"h":3.085,"l":3.07,"n":172,"o":3.08,"t":"2026-10-20T15:45:00Z","v":15488,"vw":3.075779},{"c":3.065,"h":3.075,"l":3.065,"n":70,"o":3.07,"t":"2026-10-20T16:00:00Z","v":7479,"vw":3.071992},{"c":3.07,"h":3.075,"l":3.055,"n":138,"o":3.07,"t":"2026-10-20T16:15:00Z","v":12509,"vw":3.065713},{"c":3.075,"h":3.088,"l":3.0712,"n":109,"o":3.075,"t":"2026-10-20T16:30:00Z","v":14629,"vw":3.081989},{"c":3.06,"h":3.075,"l":3.06,"n":55,"o":3.0701,"t":"2026-10-20T16:45:00Z","v":4096,"vw":3.069274},{"c":3.07,"h":3.07,"l":3.06,"n":20,"o":3.06,"t":"2026-10-20T17:00:00Z","v":1932,"vw":3.062628},{"c":3.0776,"h":3.08,"l":3.06,"n":107,"o":3.065,"t":"2026-10-20T17:15:00Z","v":13143,"vw":3.073065},{"c":3.085,"h":3.09,"l":3.075,"n":37,"o":3.075,"t":"2026-10-20T17:30:00Z","v":6355,"vw":3.083277},{"c":3.08,"h":3.0876,"l":3.075,"n":104,"o":3.08,"t":"2026-10-20T17:45:00Z","v":9827,"vw":3.080029},{"c":3.065,"h":3.085,"l":3.065,"n":60,"o":3.085,"t":"2026-10-20T18:00:00Z","v":15563,"vw":3.078543},{"c":3.065,"h":3.065,"l":3.061,"n":37,"o":3.065,"t":"2026-10-20T18:15:00Z","v":3964,"vw":3.064878},{"c":3.055,"h":3.0689,"l":3.05,"n":135,"o":3.0689,"t":"2026-10-20T18:30:00Z","v":17466,"vw":3.060355},{"c":3.065,"h":3.065,"l":3.055,"n":46,"o":3.055,"t":"2026-10-20T18:45:00Z","v":4500,"vw":3.061644},{"c":3.06,"h":3.07,"l":3.06,"n":156,"o":3.06,"t":"2026-10-20T19:00:00Z","v":18378,"vw":3.063897},{"c":3.075,"h":3.075,"l":3.06,"n":231,"o":3.065,"t":"2026-10-20T19:15:00Z","v":24421,"vw":3.062604},{"c":3.055,"h":3.075,"l":3.05,"n":307,"o":3.07,"t":"2026-10-20T19:30:00Z","v":41320,"vw":3.062866},{"c":3.055,"h":3.065,"l":3.03,"n":597,"o":3.055,"t":"2026-10-20T19:45:00Z","v":90208,"vw":3.051642},{"c":3.05,"h":3.05,"l":3.0063,"n":11,"o":3.05,"t":"2026-10-20T20:00:00Z","v":61095,"vw":3.048153},{"c":3.14,"h":3.14,"l":3.1,"n":3,"o":3.1,"t":"2026-10-20T20:45:00Z","v":2500,"vw":3.12888},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-20T21:00:00Z","v":100,"vw":3.06},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-20T22:00:00Z","v":208,"vw":3.12},{"c":3.1339,"h":3.1339,"l":3.1339,"n":1,"o":3.1339,"t":"2026-10-20T22:15:00Z","v":2000,"vw":3.1339},{"c":3.11,"h":3.11,"l":3.1,"n":6,"o":3.11,"t":"2026-10-20T22:45:00Z","v":3220,"vw":3.106416},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-20T23:00:00Z","v":500,"vw":3.1},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-10-20T23:15:00Z","v":800,"vw":3.07},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-20T23:30:00Z","v":305,"vw":3.05},{"c":3.088,"h":3.088,"l":3.088,"n":1,"o":3.088,"t":"2026-10-20T23:45:00Z","v":150,"vw":3.088},{"c":3.1054,"h":3.1493,"l":3.1054,"n":3,"o":3.1493,"t":"2026-10-21T11:00:00Z","v":275,"vw":3.12735},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-21T12:45:00Z","v":100,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-21T13:00:00Z","v":200,"vw":3.09},{"c":3.095,"h":3.1,"l":3.09,"n":16,"o":3.1,"t":"2026-10-21T13:15:00Z","v":2102,"vw":3.096913},{"c":3.055,"h":3.11,"l":3.031,"n":210,"o":3.11,"t":"2026-10-21T13:30:00Z","v":23348,"vw":3.092268},{"c":3.055,"h":3.09,"l":3.04,"n":160,"o":3.06,"t":"2026-10-21T13:45:00Z","v":10750,"vw":3.061984},{"c":3.045,"h":3.075,"l":3.035,"n":272,"o":3.055,"t":"2026-10-21T14:00:00Z","v":26669,"vw":3.054726},{"c":3.045,"h":3.055,"l":3.03,"n":199,"o":3.045,"t":"2026-10-21T14:15:00Z","v":19811,"vw":3.040528},{"c":3.06,"h":3.07,"l":3.045,"n":89,"o":3.045,"t":"2026-10-21T14:30:00Z","v":9675,"vw":3.049671},{"c":3.06,"h":3.08,"l":3.055,"n":129,"o":3.0689,"t":"2026-10-21T14:45:00Z","v":12897,"vw":3.071907},{"c":3.06,"h":3.065,"l":3.055,"n":98,"o":3.065,"t":"2026-10-21T15:00:00Z","v":6950,"vw":3.057609},{"c":3.07,"h":3.075,"l":3.055,"n":132,"o":3.055,"t":"2026-10-21T15:15:00Z","v":9494,"vw":3.067385},{"c":3.075,"h":3.085,"l":3.06,"n":110,"o":3.07,"t":"2026-10-21T15:30:00Z","v":8982,"vw":3.072442},{"c":3.075,"h":3.08,"l":3.07,"n":48,"o":3.072,"t":"2026-10-21T15:45:00Z","v":2610,"vw":3.073763},{"c":3.075,"h":3.095,"l":3.07,"n":276,"o":3.075,"t":"2026-10-21T16:00:00Z","v":47571,"vw":3.076558},{"c":3.055,"h":3.08,"l":3.055,"n":225,"o":3.075,"t":"2026-10-21T16:15:00Z","v":28858,"vw":3.066125},{"c":3.065,"h":3.095,"l":3.05,"n":204,"o":3.055,"t":"2026-10-21T16:30:00Z","v":18758,"vw":3.070892},{"c":3.065,"h":3.065,"l":3.0501,"n":59,"o":3.06,"t":"2026-10-21T16:45:00Z","v":6061,"vw":3.059655},{"c":3.045,"h":3.065,"l":3.045,"n":119,"o":3.065,"t":"2026-10-21T17:00:00Z","v":6995,"vw":3.053896},{"c":3.0546,"h":3.0576,"l":3.05,"n":49,"o":3.05,"t":"2026-10-21T17:15:00Z","v":7332,"vw":3.053075},{"c":3.055,"h":3.055,"l":3.04,"n":122,"o":3.05,"t":"2026-10-21T17:30:00Z","v":19233,"vw":3.049215},{"c":3.075,"h":3.08,"l":3.055,"n":133,"o":3.055,"t":"2026-10-21T17:45:00Z","v":19933,"vw":3.074929},{"c":3.075,"h":3.08,"l":3.07,"n":194,"o":3.075,"t":"2026-10-21T18:00:00Z","v":24125,"vw":3.074046},{"c":3.075,"h":3.0861,"l":3.07,"n":49,"o":3.08,"t":"2026-10-21T18:15:00Z","v":5695,"vw":3.081806},{"c":3.0813,"h":3.09,"l":3.075,"n":135,"o":3.075,"t":"2026-10-21T18:30:00Z","v":19123,"vw":3.082099},{"c":3.065,"h":3.085,"l":3.0613,"n":307,"o":3.08,"t":"2026-10-21T18:45:00Z","v":46137,"vw":3.07713},{"c":3.045,"h":3.065,"l":3.045,"n":133,"o":3.065,"t":"2026-10-21T19:00:00Z","v":9835,"vw":3.049002},{"c":3.065,"h":3.0676,"l":3.05,"n":261,"o":3.05,"t":"2026-10-21T19:15:00Z","v":19958,"vw":3.059538},{"c":3.0688,"h":3.07,"l":3.055,"n":266,"o":3.065,"t":"2026-10-21T19:30:00Z","v":18264,"vw":3.062446},{"c":3.065,"h":3.07,"l":3.05,"n":613,"o":3.065,"t":"2026-10-21T19:45:00Z","v":64397,"vw":3.062477},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-10-21T20:00:00Z","v":52002,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-10-21T20:15:00Z","v":300,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-21T20:45:00Z","v":4000,"vw":3.06},{"c":3.0435,"h":3.0435,"l":3.0435,"n":1,"o":3.0435,"t":"2026-10-21T21:15:00Z","v":250,"vw":3.0435},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T21:45:00Z","v":100,"vw":3.05},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-21T22:00:00Z","v":400,"vw":3.06},{"c":3.0607,"h":3.0607,"l":3.05,"n":7,"o":3.051,"t":"2026-10-21T23:15:00Z","v":2200,"vw":3.055076},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T08:00:00Z","v":100,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T08:15:00Z","v":447,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T11:15:00Z","v":700,"vw":3},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-22T11:30:00Z","v":250,"vw":3.05},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-22T11:45:00Z","v":200,"vw":2.98},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-22T12:30:00Z","v":343,"vw":3},{"c":2.99,"h":2.9997,"l":2.99,"n":2,"o":2.9997,"t":"2026-10-22T12:45:00Z","v":300,"vw":2.996467},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T13:00:00Z","v":160,"vw":3},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-22T13:15:00Z","v":500,"vw":2.96},{"c":2.9963,"h":3.05,"l":2.96,"n":541,"o":2.99,"t":"2026-10-22T13:30:00Z","v":115742,"vw":3.02217},{"c":2.99,"h":2.99,"l":2.96,"n":200,"o":2.98,"t":"2026-10-22T13:45:00Z","v":20231,"vw":2.975359},{"c":3.01,"h":3.0199,"l":2.98,"n":298,"o":2.99,"t":"2026-10-22T14:00:00Z","v":29917,"vw":3.000125},{"c":3,"h":3.02,"l":2.995,"n":156,"o":3,"t":"2026-10-22T14:15:00Z","v":15236,"vw":3.006458},{"c":3.01,"h":3.0101,"l":2.995,"n":128,"o":3.01,"t":"2026-10-22T14:30:00Z","v":10029,"vw":3.006296},{"c":3.01,"h":3.01,"l":2.99,"n":162,"o":3.01,"t":"2026-10-22T14:45:00Z","v":12194,"vw":2.99779},{"c":2.98,"h":3.01,"l":2.965,"n":514,"o":3.01,"t":"2026-10-22T15:00:00Z","v":31620,"vw":2.988214},{"c":3.03,"h":3.03,"l":2.99,"n":221,"o":2.99,"t":"2026-10-22T15:15:00Z","v":11214,"vw":3.019495},{"c":3.005,"h":3.03,"l":2.9945,"n":314,"o":3.03,"t":"2026-10-22T15:30:00Z","v":28078,"vw":3.004329},{"c":3.025,"h":3.03,"l":3,"n":157,"o":3.0088,"t":"2026-10-22T15:45:00Z","v":12197,"vw":3.012761},{"c":3.025,"h":3.035,"l":3.01,"n":205,"o":3.03,"t":"2026-10-22T16:00:00Z","v":13961,"vw":3.019757},{"c":3.025,"h":3.0251,"l":3.025,"n":82,"o":3.025,"t":"2026-10-22T16:15:00Z","v":8880,"vw":3.025068},{"c":3.005,"h":3.025,"l":3.0044,"n":196,"o":3.025,"t":"2026-10-22T16:30:00Z","v":20977,"vw":3.011759},{"c":2.975,"h":3.005,"l":2.97,"n":341,"o":3,"t":"2026-10-22T16:45:00Z","v":32411,"vw":2.986933},{"c":2.99,"h":3,"l":2.975,"n":421,"o":2.975,"t":"2026-10-22T17:00:00Z","v":40544,"vw":2.987343},{"c":2.965,"h":2.995,"l":2.965,"n":218,"o":2.99,"t":"2026-10-22T17:15:00Z","v":17436,"vw":2.985083},{"c":2.955,"h":2.9699,"l":2.955,"n":134,"o":2.9699,"t":"2026-10-22T17:30:00Z","v":9931,"vw":2.958771},{"c":2.945,"h":2.9689,"l":2.9424,"n":212,"o":2.96,"t":"2026-10-22T17:45:00Z","v":22585,"vw":2.950162},{"c":2.9501,"h":2.965,"l":2.93,"n":325,"o":2.94,"t":"2026-10-22T18:00:00Z","v":24105,"vw":2.945229},{"c":2.95,"h":2.97,"l":2.95,"n":161,"o":2.955,"t":"2026-10-22T18:15:00Z","v":21544,"vw":2.962008},{"c":2.955,"h":2.96,"l":2.95,"n":59,"o":2.955,"t":"2026-10-22T18:30:00Z","v":3483,"vw":2.955634},{"c":2.9588,"h":2.965,"l":2.955,"n":146,"o":2.96,"t":"2026-10-22T18:45:00Z","v":10896,"vw":2.960857},{"c":2.96,"h":2.96,"l":2.945,"n":352,"o":2.95,"t":"2026-10-22T19:00:00Z","v":41743,"vw":2.950411},{"c":2.965,"h":2.97,"l":2.955,"n":244,"o":2.955,"t":"2026-10-22T19:15:00Z","v":14456,"vw":2.960978},{"c":2.915,"h":2.97,"l":2.91,"n":310,"o":2.96,"t":"2026-10-22T19:30:00Z","v":45252,"vw":2.928869},{"c":2.945,"h":2.95,"l":2.905,"n":851,"o":2.91,"t":"2026-10-22T19:45:00Z","v":125043,"vw":2.928977},{"c":2.93,"h":2.945,"l":2.93,"n":10,"o":2.94,"t":"2026-10-22T20:00:00Z","v":44050,"vw":2.939989},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-22T20:45:00Z","v":100,"vw":2.99},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-22T22:15:00Z","v":313,"vw":3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05279294328299448,"strike":5.92552151245348,"iv":1.5853207044829318,"gamma":0.13213272938927223,"theta":-0.004040336566134914,"vega":0.0014574183171225529,"rho":0.0001913346223090347,"breakevenPct":99.27714852454916},{"delta":0.15,"premium":0.0775044616666377,"strike":5.266547688889661,"iv":1.4548550287529758,"gamma":0.1947156419870572,"theta":-0.004608325420982651,"vega":0.001848445587101145,"rho":0.0002905757804711579,"breakevenPct":78.13507168520997},{"delta":0.2,"premium":0.10221598005028094,"strike":4.607573865325842,"iv":1.3243893530230195,"gamma":0.25729855458484224,"theta":-0.005176314275830388,"vega":0.0022394728570797376,"rho":0.00038981693863328126,"breakevenPct":56.99299484587075},{"delta":0.25,"premium":0.13993242305098985,"strike":4.278738563618477,"iv":1.3349273091621268,"gamma":0.30634119544174143,"theta":-0.006440932821491071,"vega":0.002619634245706188,"rho":0.00047872470682066984,"breakevenPct":47.28903288898223},{"delta":0.3,"premium":0.3313737442175268,"strike":7.8523098920605,"iv":3.012200503548373,"gamma":0.19533088059227233,"theta":-0.01594007155855611,"vega":0.0028713553445034743,"rho":0.0004454865063323477,"breakevenPct":172.7894545426009},{"delta":0.35,"premium":0.47264105639639775,"strike":8.886770707027095,"iv":3.9975797470294054,"gamma":0.11474779932545784,"theta":-0.021709076648598242,"vega":0.003103181920557468,"rho":0.00045137368905909643,"breakevenPct":211.98039211411637},{"delta":0.4,"premium":0.44368896565126137,"strike":7.497070351260546,"iv":3.301125604671188,"gamma":0.1945759864535368,"theta":-0.018071428714557105,"vega":0.0031496451121161393,"rho":0.0005901276068322129,"breakevenPct":164.69197723039355},{"delta":0.45,"premium":0.41473687490612493,"strike":6.107369995493999,"iv":2.6046714623129716,"gamma":0.2744041735816157,"theta":-0.014433780780515972,"vega":0.0031961083036748106,"rho":0.0007288815246053292,"breakevenPct":117.40356234667078},{"delta":0.5,"premium":0.38578478416098855,"strike":4.717669639727451,"iv":1.9082173199547552,"gamma":0.3542323607096946,"theta":-0.010796132846474838,"vega":0.0032425714952334823,"rho":0.0008676354423784456,"breakevenPct":70.11514746294799},{"delta":0.55,"premium":0.3568326934158521,"strike":3.327969283960903,"iv":1.2117631775965383,"gamma":0.43406054783777354,"theta":-0.007158484912433701,"vega":0.0032890346867921537,"rho":0.0010063893601515621,"breakevenPct":22.826732579225165},{"delta":0.6,"premium":0.4931931807548408,"strike":2.8531351992258043,"iv":1.2816567548700963,"gamma":0.40362314043831593,"theta":-0.006879377313450744,"vega":0.0031370492825405173,"rho":0.001017959568418777,"breakevenPct":11.544279332688173},{"delta":0.65,"premium":0.6806188100151038,"strike":2.6609037845998937,"iv":1.5882755439670815,"gamma":0.33912463315862473,"theta":-0.0076377245823653316,"vega":0.0029237630031432884,"rho":0.0009902426622312899,"breakevenPct":11.384086487166583},{"delta":0.7,"premium":0.8680444392753663,"strike":2.468672369973983,"iv":1.8948943330640655,"gamma":0.27462612587893365,"theta":-0.008396071851279918,"vega":0.00271047672374606,"rho":0.0009625257560438027,"breakevenPct":11.22389364164499},{"delta":0.75,"premium":1.0554700685356293,"strike":2.2764409553480727,"iv":2.2015131221610504,"gamma":0.2101276185992424,"theta":-0.009154419120194504,"vega":0.002497190444348831,"rho":0.0009348088498563156,"breakevenPct":11.063700796123399},{"delta":0.8,"premium":1.2428956977958923,"strike":2.0842095407221617,"iv":2.5081319112580354,"gamma":0.1456291113195512,"theta":-0.009912766389109092,"vega":0.0022839041649516025,"rho":0.0009070919436688285,"breakevenPct":10.903507950601806},{"delta":0.85,"premium":1.5104944376757692,"strike":1.7681319529052888,"iv":2.888350567061657,"gamma":0.09867534731483876,"theta":-0.009329283432922079,"vega":0.001905284894673004,"rho":0.0008157633322210582,"breakevenPct":9.287546352701929},{"delta":0.9,"premium":1.840592934128658,"strike":1.3555088323391775,"iv":3.32594474088398,"gamma":0.06539876479089425,"theta":-0.007699763198363057,"vega":0.0013977786247044424,"rho":0.0006748455746963086,"breakevenPct":6.536725548927851}],"put":[{"delta":0.1,"premium":0.475,"strike":1.315410898002853,"iv":5.832229536490252,"gamma":0.04392666722162912,"theta":-0.012619852773021092,"vega":0.001404004037873194,"rho":-0.0006093238735538558,"breakevenPct":71.98630339990491},{"delta":0.15,"premium":0.475,"strike":1.7292154529916974,"iv":4.332233781570494,"gamma":0.0742334825366721,"theta":-0.012785525769863382,"vega":0.0019008451642526583,"rho":-0.0007290215866627649,"breakevenPct":58.19281823361008},{"delta":0.2,"premium":0.475,"strike":2.0737307982793065,"iv":3.2111585554959814,"gamma":0.1108713779139851,"theta":-0.012555223760248518,"vega":0.002297783236870303,"rho":-0.0008485848362244283,"breakevenPct":46.70897339068979},{"delta":0.25,"premium":0.475,"strike":2.28705857389439,"iv":2.8075061935669208,"gamma":0.159496118145679,"theta":-0.011575209075714082,"vega":0.002505571528701187,"rho":-0.0009678935014713226,"breakevenPct":39.59804753685367},{"delta":0.3,"premium":0.475,"strike":2.5003863495094736,"iv":2.40385383163786,"gamma":0.20812085837737287,"theta":-0.010595194391179648,"vega":0.0027133598205320705,"rho":-0.001087202166718217,"breakevenPct":32.48712168301755},{"delta":0.35,"premium":0.475,"strike":2.7137141251245573,"iv":2.0002014697087995,"gamma":0.25674559860906676,"theta":-0.009615179706645213,"vega":0.002921148112362954,"rho":-0.0012065108319651112,"breakevenPct":25.37619582918142},{"delta":0.4,"premium":0.475,"strike":2.927041900739641,"iv":1.5965491077797387,"gamma":0.3053703388407607,"theta":-0.008635165022110777,"vega":0.003128936404193838,"rho":-0.0013258194972120057,"breakevenPct":18.26526997534529},{"delta":0.45,"premium":2.650534193948122,"strike":4.989059834466854,"iv":3.1149302787767255,"gamma":0.21112313831894136,"theta":-0.017713384968088428,"vega":0.0032744399216613393,"rho":-0.0031535626321336,"breakevenPct":22.04914531604225},{"delta":0.5,"premium":5.765047794589619,"strike":7.915047794589619,"iv":4.970797599929097,"gamma":0.09553403827297861,"theta":-0.029033003273160798,"vega":0.0033513414026477457,"rho":-0.005698865074313339,"breakevenPct":28.33333333333332},{"delta":0.55,"premium":8.362172826521725,"strike":10.600678799433494,"iv":5.184571362460316,"gamma":0.0999471160700131,"theta":-0.030117121741707758,"vega":0.0032997132113640045,"rho":-0.00785195585929984,"breakevenPct":25.383134236274348},{"delta":0.6,"premium":6.477492402948361,"strike":8.881752028747691,"iv":4.159813195152943,"gamma":0.15496088792678048,"theta":-0.023732454621471367,"vega":0.0031435378959046288,"rho":-0.006493871480972469,"breakevenPct":19.858012473355686},{"delta":0.65,"premium":4.592811979374993,"strike":7.162825258061883,"iv":3.135055027845568,"gamma":0.20997465978354796,"theta":-0.017347787501234967,"vega":0.002987362580445252,"rho":-0.005135787102645096,"breakevenPct":14.332890710437013},{"delta":0.7,"premium":2.7081315558016295,"strike":5.443898487376079,"iv":2.1102968605381953,"gamma":0.26498843164031527,"theta":-0.01096312038099858,"vega":0.0028311872649858763,"rho":-0.0037777027243177256,"breakevenPct":8.807768947518355},{"delta":0.75,"premium":1.2058222533137262,"strike":4.0850760561197115,"iv":1.2725335325972482,"gamma":0.3011872825925452,"theta":-0.005544588142608344,"vega":0.0026470515141316653,"rho":-0.0027198459363612817,"breakevenPct":4.02487323980048},{"delta":0.8,"premium":1.7109613365245142,"strike":4.61680140686791,"iv":1.4164931113300496,"gamma":0.23860779879595256,"theta":-0.005198264033910494,"vega":0.0023161234774545713,"rho":-0.003238183997852219,"breakevenPct":3.1386643218868215}]},"raw":{"call":[{"delta":0.1,"premium":0.05279294328299448,"strike":5.92552151245348,"iv":1.5853207044829318,"gamma":0.13213272938927223,"theta":-0.004040336566134914,"vega":0.0014574183171225529,"rho":0.0001913346223090347,"breakevenPct":99.27714852454916},{"delta":0.15,"premium":0.0775044616666377,"strike":5.266547688889661,"iv":1.4548550287529758,"gamma":0.1947156419870572,"theta":-0.004608325420982651,"vega":0.001848445587101145,"rho":0.0002905757804711579,"breakevenPct":78.13507168520997},{"delta":0.2,"premium":0.10221598005028094,"strike":4.607573865325842,"iv":1.3243893530230195,"gamma":0.25729855458484224,"theta":-0.005176314275830388,"vega":0.0022394728570797376,"rho":0.00038981693863328126,"breakevenPct":56.99299484587075},{"delta":0.25,"premium":0.13993242305098985,"strike":4.278738563618477,"iv":1.3349273091621268,"gamma":0.30634119544174143,"theta":-0.006440932821491071,"vega":0.002619634245706188,"rho":0.00047872470682066984,"breakevenPct":47.28903288898223},{"delta":0.3,"premium":0.3313737442175268,"strike":7.8523098920605,"iv":3.012200503548373,"gamma":0.19533088059227233,"theta":-0.01594007155855611,"vega":0.0028713553445034743,"rho":0.0004454865063323477,"breakevenPct":172.7894545426009},{"delta":0.35,"premium":0.47264105639639775,"strike":8.886770707027095,"iv":3.9975797470294054,"gamma":0.11474779932545784,"theta":-0.021709076648598242,"vega":0.003103181920557468,"rho":0.00045137368905909643,"breakevenPct":211.98039211411637},{"delta":0.4,"premium":0.44368896565126137,"strike":7.497070351260546,"iv":3.301125604671188,"gamma":0.1945759864535368,"theta":-0.018071428714557105,"vega":0.0031496451121161393,"rho":0.0005901276068322129,"breakevenPct":164.69197723039355},{"delta":0.45,"premium":0.41473687490612493,"strike":6.107369995493999,"iv":2.6046714623129716,"gamma":0.2744041735816157,"theta":-0.014433780780515972,"vega":0.0031961083036748106,"rho":0.0007288815246053292,"breakevenPct":117.40356234667078},{"delta":0.5,"premium":0.38578478416098855,"strike":4.717669639727451,"iv":1.9082173199547552,"gamma":0.3542323607096946,"theta":-0.010796132846474838,"vega":0.0032425714952334823,"rho":0.0008676354423784456,"breakevenPct":70.11514746294799},{"delta":0.55,"premium":0.3568326934158521,"strike":3.327969283960903,"iv":1.2117631775965383,"gamma":0.43406054783777354,"theta":-0.007158484912433701,"vega":0.0032890346867921537,"rho":0.0010063893601515621,"breakevenPct":22.826732579225165},{"delta":0.6,"premium":0.4931931807548408,"strike":2.8531351992258043,"iv":1.2816567548700963,"gamma":0.40362314043831593,"theta":-0.006879377313450744,"vega":0.0031370492825405173,"rho":0.001017959568418777,"breakevenPct":11.544279332688173},{"delta":0.65,"premium":0.6806188100151038,"strike":2.6609037845998937,"iv":1.5882755439670815,"gamma":0.33912463315862473,"theta":-0.0076377245823653316,"vega":0.0029237630031432884,"rho":0.0009902426622312899,"breakevenPct":11.384086487166583},{"delta":0.7,"premium":0.8680444392753663,"strike":2.468672369973983,"iv":1.8948943330640655,"gamma":0.27462612587893365,"theta":-0.008396071851279918,"vega":0.00271047672374606,"rho":0.0009625257560438027,"breakevenPct":11.22389364164499},{"delta":0.75,"premium":1.0554700685356293,"strike":2.2764409553480727,"iv":2.2015131221610504,"gamma":0.2101276185992424,"theta":-0.009154419120194504,"vega":0.002497190444348831,"rho":0.0009348088498563156,"breakevenPct":11.063700796123399},{"delta":0.8,"premium":1.2428956977958923,"strike":2.0842095407221617,"iv":2.5081319112580354,"gamma":0.1456291113195512,"theta":-0.009912766389109092,"vega":0.0022839041649516025,"rho":0.0009070919436688285,"breakevenPct":10.903507950601806},{"delta":0.85,"premium":1.5104944376757692,"strike":1.7681319529052888,"iv":2.888350567061657,"gamma":0.09867534731483876,"theta":-0.009329283432922079,"vega":0.001905284894673004,"rho":0.0008157633322210582,"breakevenPct":9.287546352701929},{"delta":0.9,"premium":1.840592934128658,"strike":1.3555088323391775,"iv":3.32594474088398,"gamma":0.06539876479089425,"theta":-0.007699763198363057,"vega":0.0013977786247044424,"rho":0.0006748455746963086,"breakevenPct":6.536725548927851}],"put":[{"delta":0.1,"premium":0.475,"strike":1.315410898002853,"iv":5.832229536490252,"gamma":0.04392666722162912,"theta":-0.012619852773021092,"vega":0.001404004037873194,"rho":-0.0006093238735538558,"breakevenPct":71.98630339990491},{"delta":0.15,"premium":0.475,"strike":1.7292154529916974,"iv":4.332233781570494,"gamma":0.0742334825366721,"theta":-0.012785525769863382,"vega":0.0019008451642526583,"rho":-0.0007290215866627649,"breakevenPct":58.19281823361008},{"delta":0.2,"premium":0.475,"strike":2.0737307982793065,"iv":3.2111585554959814,"gamma":0.1108713779139851,"theta":-0.012555223760248518,"vega":0.002297783236870303,"rho":-0.0008485848362244283,"breakevenPct":46.70897339068979},{"delta":0.25,"premium":0.475,"strike":2.28705857389439,"iv":2.8075061935669208,"gamma":0.159496118145679,"theta":-0.011575209075714082,"vega":0.002505571528701187,"rho":-0.0009678935014713226,"breakevenPct":39.59804753685367},{"delta":0.3,"premium":0.475,"strike":2.5003863495094736,"iv":2.40385383163786,"gamma":0.20812085837737287,"theta":-0.010595194391179648,"vega":0.0027133598205320705,"rho":-0.001087202166718217,"breakevenPct":32.48712168301755},{"delta":0.35,"premium":0.475,"strike":2.7137141251245573,"iv":2.0002014697087995,"gamma":0.25674559860906676,"theta":-0.009615179706645213,"vega":0.002921148112362954,"rho":-0.0012065108319651112,"breakevenPct":25.37619582918142},{"delta":0.4,"premium":0.475,"strike":2.927041900739641,"iv":1.5965491077797387,"gamma":0.3053703388407607,"theta":-0.008635165022110777,"vega":0.003128936404193838,"rho":-0.0013258194972120057,"breakevenPct":18.26526997534529},{"delta":0.45,"premium":2.650534193948122,"strike":4.989059834466854,"iv":3.1149302787767255,"gamma":0.21112313831894136,"theta":-0.017713384968088428,"vega":0.0032744399216613393,"rho":-0.0031535626321336,"breakevenPct":22.04914531604225},{"delta":0.5,"premium":5.765047794589619,"strike":7.915047794589619,"iv":4.970797599929097,"gamma":0.09553403827297861,"theta":-0.029033003273160798,"vega":0.0033513414026477457,"rho":-0.005698865074313339,"breakevenPct":28.33333333333332},{"delta":0.55,"premium":8.362172826521725,"strike":10.600678799433494,"iv":5.184571362460316,"gamma":0.0999471160700131,"theta":-0.030117121741707758,"vega":0.0032997132113640045,"rho":-0.00785195585929984,"breakevenPct":25.383134236274348},{"delta":0.6,"premium":6.477492402948361,"strike":8.881752028747691,"iv":4.159813195152943,"gamma":0.15496088792678048,"theta":-0.023732454621471367,"vega":0.0031435378959046288,"rho":-0.006493871480972469,"breakevenPct":19.858012473355686},{"delta":0.65,"premium":4.592811979374993,"strike":7.162825258061883,"iv":3.135055027845568,"gamma":0.20997465978354796,"theta":-0.017347787501234967,"vega":0.002987362580445252,"rho":-0.005135787102645096,"breakevenPct":14.332890710437013},{"delta":0.7,"premium":2.7081315558016295,"strike":5.443898487376079,"iv":2.1102968605381953,"gamma":0.26498843164031527,"theta":-0.01096312038099858,"vega":0.0028311872649858763,"rho":-0.0037777027243177256,"breakevenPct":8.807768947518355},{"delta":0.75,"premium":1.2058222533137262,"strike":4.0850760561197115,"iv":1.2725335325972482,"gamma":0.3011872825925452,"theta":-0.005544588142608344,"vega":0.0026470515141316653,"rho":-0.0027198459363612817,"breakevenPct":4.02487323980048},{"delta":0.8,"premium":1.7109613365245142,"strike":4.61680140686791,"iv":1.4164931113300496,"gamma":0.23860779879595256,"theta":-0.005198264033910494,"vega":0.0023161234774545713,"rho":-0.003238183997852219,"breakevenPct":3.1386643218868215}]}},"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"}}