{"symbol":"ATOM","url":"https://intraalpha.com/companies/ATOM","capturedAt":"2026-10-23T00:20:12.678Z","state":"ready","quote":{"symbol":"ATOM","last_price":3.03,"prev_close":3.02,"regular_close":3.08,"change":0.01,"change_pct":0.3311,"regular_change":0.06,"regular_change_pct":1.9868,"extended_change":-0.05,"extended_change_pct":-1.6234,"bid":3,"ask":3.19,"bid_size":100,"ask_size":200,"volume":3410472,"vwap":3.232254,"open":3.56,"high":3.57,"low":3.03,"close":3.08,"trade_count":29029,"last_trade_at":"2026-10-22T23:59:09.732657951Z","last_quote_at":"2026-10-22T23:59:00.505046006Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:09.716410887-04:00","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":"ATOM","fetched_at":"2026-10-23T00:20:12.302770+00:00","name":"Atomera Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Atomera Incorporated develops, markets, and licenses proprietary materials, processes, and technologies for the semiconductor industry in North America, Europe, and Asia Pacific. The company is headquartered in Los Gatos, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":117853000,"ebitda":-22591000,"pe_ratio":null,"peg_ratio":0,"book_value":0.95,"dividend_per_share":null,"dividend_yield":null,"eps":-0.65,"revenue_ttm":230000,"gross_profit_ttm":-181000,"profit_margin":0,"operating_margin_ttm":-42.78,"return_on_assets_ttm":-0.457,"return_on_equity_ttm":-0.768,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.75,"analyst_target_price":10,"analyst_number":null,"beta":2.041,"fifty_two_week_high":12.37,"fifty_two_week_low":1.891,"fifty_day_ma":4.243,"two_hundred_day_ma":5.47,"shares_outstanding":39024000,"forward_pe":null,"price_to_sales":512.4,"price_to_book":4.537,"ev_to_revenue":569.59,"ev_to_ebitda":-8.7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:12.302770+00:00"},"optionObservedAt":"2026-10-22T19:59:59.831Z","bars":[{"c":3.4734,"h":3.4734,"l":3.4734,"n":2,"o":3.4734,"t":"2026-10-16T08:00:00Z","v":310,"vw":3.4734},{"c":3.4726,"h":3.4726,"l":3.4726,"n":1,"o":3.4726,"t":"2026-10-16T11:05:00Z","v":130,"vw":3.4726},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-16T12:20:00Z","v":100,"vw":3.35},{"c":3.23,"h":3.31,"l":3.22,"n":146,"o":3.3,"t":"2026-10-16T13:30:00Z","v":18645,"vw":3.280347},{"c":3.25,"h":3.25,"l":3.2322,"n":85,"o":3.234,"t":"2026-10-16T13:35:00Z","v":10645,"vw":3.236844},{"c":3.28,"h":3.28,"l":3.2275,"n":79,"o":3.23,"t":"2026-10-16T13:40:00Z","v":12399,"vw":3.251333},{"c":3.24,"h":3.285,"l":3.24,"n":55,"o":3.285,"t":"2026-10-16T13:45:00Z","v":7024,"vw":3.273808},{"c":3.21,"h":3.24,"l":3.21,"n":31,"o":3.24,"t":"2026-10-16T13:50:00Z","v":3106,"vw":3.223844},{"c":3.2,"h":3.22,"l":3.19,"n":53,"o":3.22,"t":"2026-10-16T13:55:00Z","v":2678,"vw":3.201916},{"c":3.25,"h":3.25,"l":3.205,"n":35,"o":3.205,"t":"2026-10-16T14:00:00Z","v":3495,"vw":3.23198},{"c":3.23,"h":3.24,"l":3.23,"n":22,"o":3.24,"t":"2026-10-16T14:05:00Z","v":1393,"vw":3.237002},{"c":3.25,"h":3.25,"l":3.21,"n":75,"o":3.22,"t":"2026-10-16T14:10:00Z","v":5593,"vw":3.229458},{"c":3.24,"h":3.25,"l":3.24,"n":55,"o":3.25,"t":"2026-10-16T14:15:00Z","v":4174,"vw":3.245415},{"c":3.25,"h":3.26,"l":3.24,"n":60,"o":3.24,"t":"2026-10-16T14:20:00Z","v":3802,"vw":3.246673},{"c":3.24,"h":3.245,"l":3.22,"n":35,"o":3.24,"t":"2026-10-16T14:25:00Z","v":2401,"vw":3.235626},{"c":3.245,"h":3.25,"l":3.245,"n":23,"o":3.25,"t":"2026-10-16T14:30:00Z","v":4163,"vw":3.249861},{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-10-16T14:35:00Z","v":235,"vw":3.25},{"c":3.25,"h":3.255,"l":3.25,"n":19,"o":3.25,"t":"2026-10-16T14:40:00Z","v":1434,"vw":3.251361},{"c":3.24,"h":3.25,"l":3.24,"n":9,"o":3.25,"t":"2026-10-16T14:45:00Z","v":409,"vw":3.245},{"c":3.22,"h":3.24,"l":3.21,"n":32,"o":3.24,"t":"2026-10-16T14:50:00Z","v":4455,"vw":3.21784},{"c":3.21,"h":3.21,"l":3.21,"n":16,"o":3.21,"t":"2026-10-16T14:55:00Z","v":6149,"vw":3.21},{"c":3.19,"h":3.2,"l":3.19,"n":31,"o":3.2,"t":"2026-10-16T15:00:00Z","v":2564,"vw":3.192499},{"c":3.16,"h":3.19,"l":3.16,"n":32,"o":3.19,"t":"2026-10-16T15:05:00Z","v":2379,"vw":3.173473},{"c":3.16,"h":3.16,"l":3.1501,"n":7,"o":3.1501,"t":"2026-10-16T15:15:00Z","v":3612,"vw":3.155757},{"c":3.14,"h":3.1526,"l":3.135,"n":53,"o":3.1526,"t":"2026-10-16T15:20:00Z","v":2594,"vw":3.141019},{"c":3.15,"h":3.15,"l":3.14,"n":36,"o":3.14,"t":"2026-10-16T15:25:00Z","v":3372,"vw":3.146736},{"c":3.16,"h":3.17,"l":3.16,"n":37,"o":3.16,"t":"2026-10-16T15:30:00Z","v":7079,"vw":3.160423},{"c":3.1513,"h":3.1599,"l":3.1513,"n":12,"o":3.155,"t":"2026-10-16T15:35:00Z","v":1025,"vw":3.157574},{"c":3.155,"h":3.155,"l":3.1505,"n":12,"o":3.155,"t":"2026-10-16T15:40:00Z","v":1759,"vw":3.151997},{"c":3.15,"h":3.155,"l":3.145,"n":33,"o":3.155,"t":"2026-10-16T15:45:00Z","v":3311,"vw":3.149596},{"c":3.1301,"h":3.15,"l":3.1301,"n":19,"o":3.15,"t":"2026-10-16T15:50:00Z","v":4663,"vw":3.141547},{"c":3.135,"h":3.135,"l":3.13,"n":15,"o":3.1326,"t":"2026-10-16T15:55:00Z","v":5720,"vw":3.133804},{"c":3.1311,"h":3.1395,"l":3.1311,"n":19,"o":3.1395,"t":"2026-10-16T16:00:00Z","v":3491,"vw":3.134938},{"c":3.13,"h":3.1493,"l":3.13,"n":118,"o":3.1334,"t":"2026-10-16T16:05:00Z","v":14247,"vw":3.135272},{"c":3.16,"h":3.16,"l":3.1292,"n":41,"o":3.1292,"t":"2026-10-16T16:10:00Z","v":2923,"vw":3.13993},{"c":3.15,"h":3.165,"l":3.145,"n":44,"o":3.165,"t":"2026-10-16T16:15:00Z","v":3530,"vw":3.150631},{"c":3.155,"h":3.155,"l":3.145,"n":42,"o":3.145,"t":"2026-10-16T16:20:00Z","v":4560,"vw":3.146915},{"c":3.15,"h":3.15,"l":3.15,"n":16,"o":3.15,"t":"2026-10-16T16:25:00Z","v":1181,"vw":3.15},{"c":3.14,"h":3.14,"l":3.14,"n":9,"o":3.14,"t":"2026-10-16T16:30:00Z","v":214,"vw":3.14},{"c":3.1452,"h":3.15,"l":3.14,"n":46,"o":3.14,"t":"2026-10-16T16:35:00Z","v":3025,"vw":3.142773},{"c":3.14,"h":3.15,"l":3.14,"n":13,"o":3.15,"t":"2026-10-16T16:40:00Z","v":576,"vw":3.143333},{"c":3.14,"h":3.14,"l":3.14,"n":7,"o":3.14,"t":"2026-10-16T16:45:00Z","v":166,"vw":3.14},{"c":3.13,"h":3.1325,"l":3.12,"n":14,"o":3.13,"t":"2026-10-16T16:50:00Z","v":1384,"vw":3.128755},{"c":3.1375,"h":3.14,"l":3.13,"n":4,"o":3.14,"t":"2026-10-16T16:55:00Z","v":428,"vw":3.13644},{"c":3.1,"h":3.13,"l":3.1,"n":110,"o":3.13,"t":"2026-10-16T17:00:00Z","v":15605,"vw":3.105262},{"c":3.1,"h":3.1,"l":3.0982,"n":41,"o":3.1,"t":"2026-10-16T17:05:00Z","v":4469,"vw":3.099954},{"c":3.1001,"h":3.115,"l":3.09,"n":192,"o":3.11,"t":"2026-10-16T17:10:00Z","v":17526,"vw":3.100031},{"c":3.0996,"h":3.1,"l":3.095,"n":44,"o":3.1,"t":"2026-10-16T17:15:00Z","v":12193,"vw":3.095495},{"c":3.085,"h":3.1,"l":3.0815,"n":128,"o":3.1,"t":"2026-10-16T17:20:00Z","v":8409,"vw":3.085741},{"c":3.1,"h":3.1,"l":3.09,"n":22,"o":3.09,"t":"2026-10-16T17:25:00Z","v":3387,"vw":3.094194},{"c":3.11,"h":3.11,"l":3.1001,"n":26,"o":3.1086,"t":"2026-10-16T17:30:00Z","v":2026,"vw":3.106169},{"c":3.1,"h":3.105,"l":3.0903,"n":72,"o":3.105,"t":"2026-10-16T17:35:00Z","v":3452,"vw":3.099508},{"c":3.125,"h":3.125,"l":3.095,"n":92,"o":3.095,"t":"2026-10-16T17:40:00Z","v":11333,"vw":3.116128},{"c":3.13,"h":3.15,"l":3.13,"n":163,"o":3.13,"t":"2026-10-16T17:45:00Z","v":13029,"vw":3.141896},{"c":3.13,"h":3.13,"l":3.13,"n":11,"o":3.13,"t":"2026-10-16T17:50:00Z","v":662,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":5,"o":3.12,"t":"2026-10-16T17:55:00Z","v":123,"vw":3.12},{"c":3.115,"h":3.12,"l":3.115,"n":9,"o":3.1191,"t":"2026-10-16T18:00:00Z","v":875,"vw":3.117383},{"c":3.125,"h":3.125,"l":3.115,"n":31,"o":3.115,"t":"2026-10-16T18:05:00Z","v":2277,"vw":3.120425},{"c":3.12,"h":3.125,"l":3.115,"n":77,"o":3.125,"t":"2026-10-16T18:10:00Z","v":3765,"vw":3.119306},{"c":3.1141,"h":3.12,"l":3.1141,"n":31,"o":3.12,"t":"2026-10-16T18:15:00Z","v":1494,"vw":3.118303},{"c":3.11,"h":3.115,"l":3.11,"n":27,"o":3.115,"t":"2026-10-16T18:20:00Z","v":3002,"vw":3.11061},{"c":3.12,"h":3.12,"l":3.105,"n":35,"o":3.105,"t":"2026-10-16T18:25:00Z","v":2583,"vw":3.112441},{"c":3.125,"h":3.13,"l":3.125,"n":10,"o":3.13,"t":"2026-10-16T18:30:00Z","v":685,"vw":3.1265},{"c":3.13,"h":3.13,"l":3.12,"n":55,"o":3.12,"t":"2026-10-16T18:35:00Z","v":6320,"vw":3.122556},{"c":3.12,"h":3.125,"l":3.12,"n":13,"o":3.125,"t":"2026-10-16T18:40:00Z","v":1176,"vw":3.121726},{"c":3.11,"h":3.12,"l":3.11,"n":42,"o":3.12,"t":"2026-10-16T18:45:00Z","v":4140,"vw":3.11973},{"c":3.115,"h":3.115,"l":3.11,"n":13,"o":3.11,"t":"2026-10-16T18:50:00Z","v":710,"vw":3.114},{"c":3.115,"h":3.1188,"l":3.115,"n":19,"o":3.115,"t":"2026-10-16T18:55:00Z","v":1380,"vw":3.115946},{"c":3.11,"h":3.1294,"l":3.11,"n":114,"o":3.115,"t":"2026-10-16T19:00:00Z","v":11997,"vw":3.117586},{"c":3.105,"h":3.11,"l":3.1,"n":49,"o":3.105,"t":"2026-10-16T19:05:00Z","v":4204,"vw":3.105448},{"c":3.12,"h":3.13,"l":3.11,"n":59,"o":3.11,"t":"2026-10-16T19:10:00Z","v":4410,"vw":3.116907},{"c":3.1121,"h":3.13,"l":3.11,"n":63,"o":3.13,"t":"2026-10-16T19:15:00Z","v":3575,"vw":3.119682},{"c":3.12,"h":3.12,"l":3.12,"n":19,"o":3.12,"t":"2026-10-16T19:20:00Z","v":1152,"vw":3.12},{"c":3.115,"h":3.12,"l":3.115,"n":37,"o":3.12,"t":"2026-10-16T19:25:00Z","v":3195,"vw":3.118495},{"c":3.0998,"h":3.115,"l":3.095,"n":61,"o":3.11,"t":"2026-10-16T19:30:00Z","v":4728,"vw":3.104647},{"c":3.0889,"h":3.0974,"l":3.0889,"n":48,"o":3.095,"t":"2026-10-16T19:35:00Z","v":2647,"vw":3.09153},{"c":3.075,"h":3.08,"l":3.07,"n":39,"o":3.08,"t":"2026-10-16T19:40:00Z","v":2642,"vw":3.078301},{"c":3.0841,"h":3.085,"l":3.06,"n":84,"o":3.07,"t":"2026-10-16T19:45:00Z","v":26442,"vw":3.071118},{"c":3.1,"h":3.115,"l":3.08,"n":222,"o":3.08,"t":"2026-10-16T19:50:00Z","v":33268,"vw":3.105644},{"c":3.08,"h":3.1,"l":3.08,"n":459,"o":3.09,"t":"2026-10-16T19:55:00Z","v":32722,"vw":3.089958},{"c":3.08,"h":3.1,"l":3.08,"n":15,"o":3.08,"t":"2026-10-16T20:00:00Z","v":69271,"vw":3.081605},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-16T20:05:00Z","v":775,"vw":3.15},{"c":3.1383,"h":3.1383,"l":3.1383,"n":8,"o":3.1383,"t":"2026-10-16T20:10:00Z","v":401,"vw":3.1383},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-16T20:35:00Z","v":225,"vw":3.11},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-16T21:05:00Z","v":440,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-16T21:10:00Z","v":926,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-16T21:40:00Z","v":100,"vw":3.15},{"c":3.0997,"h":3.0997,"l":3.0997,"n":1,"o":3.0997,"t":"2026-10-16T23:15:00Z","v":470,"vw":3.0997},{"c":3.0805,"h":3.0805,"l":3.0805,"n":1,"o":3.0805,"t":"2026-10-16T23:25:00Z","v":2125,"vw":3.0805},{"c":3.0813,"h":3.0813,"l":3.0813,"n":1,"o":3.0813,"t":"2026-10-16T23:35:00Z","v":120,"vw":3.0813},{"c":3.084,"h":3.084,"l":3.08,"n":5,"o":3.08,"t":"2026-10-16T23:45:00Z","v":3400,"vw":3.082344},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-19T09:55:00Z","v":400,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-19T10:15:00Z","v":500,"vw":3.15},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-19T10:35:00Z","v":321,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-19T10:45:00Z","v":1000,"vw":3.17},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-19T11:25:00Z","v":200,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-19T11:30:00Z","v":193,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-19T11:45:00Z","v":173,"vw":3.2},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-19T12:00:00Z","v":160,"vw":3.36},{"c":3.2151,"h":3.2159,"l":3.2,"n":4,"o":3.2,"t":"2026-10-19T13:10:00Z","v":1400,"vw":3.20775},{"c":3.1,"h":3.2,"l":3.08,"n":47,"o":3.14,"t":"2026-10-19T13:25:00Z","v":7368,"vw":3.133869},{"c":3.0983,"h":3.22,"l":3.09,"n":188,"o":3.09,"t":"2026-10-19T13:30:00Z","v":63796,"vw":3.102168},{"c":3.09,"h":3.1,"l":3.075,"n":75,"o":3.08,"t":"2026-10-19T13:35:00Z","v":3275,"vw":3.087319},{"c":3.1499,"h":3.1499,"l":3.09,"n":105,"o":3.09,"t":"2026-10-19T13:40:00Z","v":5394,"vw":3.124542},{"c":3.13,"h":3.15,"l":3.12,"n":37,"o":3.135,"t":"2026-10-19T13:45:00Z","v":8022,"vw":3.146897},{"c":3.0813,"h":3.13,"l":3.0813,"n":59,"o":3.13,"t":"2026-10-19T13:50:00Z","v":2859,"vw":3.097892},{"c":3.08,"h":3.085,"l":3.07,"n":48,"o":3.08,"t":"2026-10-19T13:55:00Z","v":9951,"vw":3.079799},{"c":3.06,"h":3.085,"l":3.0501,"n":60,"o":3.085,"t":"2026-10-19T14:00:00Z","v":9469,"vw":3.056007},{"c":3.065,"h":3.07,"l":3.06,"n":25,"o":3.06,"t":"2026-10-19T14:05:00Z","v":2555,"vw":3.06719},{"c":3.08,"h":3.08,"l":3.0602,"n":92,"o":3.0611,"t":"2026-10-19T14:10:00Z","v":7845,"vw":3.070272},{"c":3.095,"h":3.095,"l":3.09,"n":12,"o":3.09,"t":"2026-10-19T14:15:00Z","v":543,"vw":3.091667},{"c":3.085,"h":3.09,"l":3.085,"n":37,"o":3.09,"t":"2026-10-19T14:20:00Z","v":2517,"vw":3.085234},{"c":3.1,"h":3.11,"l":3.08,"n":92,"o":3.08,"t":"2026-10-19T14:25:00Z","v":18327,"vw":3.091543},{"c":3.08,"h":3.095,"l":3.08,"n":36,"o":3.095,"t":"2026-10-19T14:30:00Z","v":5006,"vw":3.086448},{"c":3.08,"h":3.09,"l":3.075,"n":55,"o":3.08,"t":"2026-10-19T14:35:00Z","v":3508,"vw":3.085384},{"c":3.125,"h":3.13,"l":3.09,"n":83,"o":3.09,"t":"2026-10-19T14:40:00Z","v":16269,"vw":3.120669},{"c":3.14,"h":3.16,"l":3.125,"n":102,"o":3.1299,"t":"2026-10-19T14:45:00Z","v":6686,"vw":3.145419},{"c":3.14,"h":3.15,"l":3.14,"n":6,"o":3.15,"t":"2026-10-19T14:50:00Z","v":1263,"vw":3.148333},{"c":3.145,"h":3.1498,"l":3.14,"n":46,"o":3.146,"t":"2026-10-19T14:55:00Z","v":3355,"vw":3.146625},{"c":3.15,"h":3.158,"l":3.14,"n":83,"o":3.14,"t":"2026-10-19T15:00:00Z","v":7668,"vw":3.150116},{"c":3.18,"h":3.19,"l":3.148,"n":48,"o":3.15,"t":"2026-10-19T15:05:00Z","v":15811,"vw":3.154367},{"c":3.165,"h":3.17,"l":3.16,"n":27,"o":3.17,"t":"2026-10-19T15:10:00Z","v":1905,"vw":3.162823},{"c":3.17,"h":3.175,"l":3.165,"n":90,"o":3.165,"t":"2026-10-19T15:15:00Z","v":11022,"vw":3.170136},{"c":3.18,"h":3.18,"l":3.17,"n":20,"o":3.17,"t":"2026-10-19T15:20:00Z","v":1516,"vw":3.179262},{"c":3.175,"h":3.19,"l":3.175,"n":34,"o":3.185,"t":"2026-10-19T15:25:00Z","v":3041,"vw":3.178646},{"c":3.18,"h":3.18,"l":3.17,"n":25,"o":3.18,"t":"2026-10-19T15:30:00Z","v":2536,"vw":3.178261},{"c":3.16,"h":3.18,"l":3.16,"n":69,"o":3.18,"t":"2026-10-19T15:35:00Z","v":6662,"vw":3.171647},{"c":3.17,"h":3.175,"l":3.165,"n":57,"o":3.17,"t":"2026-10-19T15:40:00Z","v":2483,"vw":3.17},{"c":3.17,"h":3.1736,"l":3.165,"n":71,"o":3.1699,"t":"2026-10-19T15:45:00Z","v":10352,"vw":3.168692},{"c":3.1655,"h":3.17,"l":3.16,"n":46,"o":3.17,"t":"2026-10-19T15:50:00Z","v":2624,"vw":3.165886},{"c":3.15,"h":3.165,"l":3.15,"n":71,"o":3.16,"t":"2026-10-19T15:55:00Z","v":2972,"vw":3.156579},{"c":3.15,"h":3.155,"l":3.15,"n":68,"o":3.155,"t":"2026-10-19T16:00:00Z","v":1546,"vw":3.152857},{"c":3.14,"h":3.15,"l":3.14,"n":48,"o":3.15,"t":"2026-10-19T16:05:00Z","v":5877,"vw":3.140518},{"c":3.1499,"h":3.1499,"l":3.1415,"n":39,"o":3.145,"t":"2026-10-19T16:10:00Z","v":2261,"vw":3.147364},{"c":3.135,"h":3.145,"l":3.135,"n":46,"o":3.145,"t":"2026-10-19T16:15:00Z","v":2207,"vw":3.142121},{"c":3.125,"h":3.131,"l":3.125,"n":59,"o":3.131,"t":"2026-10-19T16:20:00Z","v":1378,"vw":3.127667},{"c":3.124,"h":3.125,"l":3.12,"n":51,"o":3.121,"t":"2026-10-19T16:25:00Z","v":3275,"vw":3.120846},{"c":3.135,"h":3.135,"l":3.13,"n":86,"o":3.13,"t":"2026-10-19T16:30:00Z","v":5958,"vw":3.132324},{"c":3.13,"h":3.135,"l":3.13,"n":6,"o":3.135,"t":"2026-10-19T16:35:00Z","v":241,"vw":3.1325},{"c":3.1299,"h":3.13,"l":3.123,"n":117,"o":3.13,"t":"2026-10-19T16:40:00Z","v":6135,"vw":3.129673},{"c":3.12,"h":3.12,"l":3.12,"n":55,"o":3.12,"t":"2026-10-19T16:45:00Z","v":6596,"vw":3.12},{"c":3.11,"h":3.115,"l":3.11,"n":75,"o":3.111,"t":"2026-10-19T16:50:00Z","v":4686,"vw":3.110205},{"c":3.09,"h":3.1,"l":3.09,"n":42,"o":3.1,"t":"2026-10-19T16:55:00Z","v":1006,"vw":3.098333},{"c":3.09,"h":3.095,"l":3.09,"n":33,"o":3.09,"t":"2026-10-19T17:00:00Z","v":1402,"vw":3.093604},{"c":3.09,"h":3.095,"l":3.08,"n":69,"o":3.095,"t":"2026-10-19T17:05:00Z","v":2671,"vw":3.089},{"c":3.09,"h":3.091,"l":3.085,"n":77,"o":3.09,"t":"2026-10-19T17:10:00Z","v":4283,"vw":3.089873},{"c":3.1,"h":3.105,"l":3.0901,"n":62,"o":3.095,"t":"2026-10-19T17:15:00Z","v":3239,"vw":3.099523},{"c":3.1,"h":3.1,"l":3.098,"n":19,"o":3.098,"t":"2026-10-19T17:20:00Z","v":450,"vw":3.09898},{"c":3.1,"h":3.115,"l":3.1,"n":51,"o":3.11,"t":"2026-10-19T17:25:00Z","v":1820,"vw":3.109545},{"c":3.11,"h":3.11,"l":3.1001,"n":40,"o":3.11,"t":"2026-10-19T17:30:00Z","v":3518,"vw":3.108706},{"c":3.11,"h":3.12,"l":3.11,"n":30,"o":3.11,"t":"2026-10-19T17:35:00Z","v":1089,"vw":3.114444},{"c":3.11,"h":3.11,"l":3.105,"n":51,"o":3.11,"t":"2026-10-19T17:40:00Z","v":2704,"vw":3.108586},{"c":3.095,"h":3.1,"l":3.09,"n":68,"o":3.1,"t":"2026-10-19T17:45:00Z","v":6221,"vw":3.09694},{"c":3.095,"h":3.095,"l":3.095,"n":15,"o":3.095,"t":"2026-10-19T17:50:00Z","v":840,"vw":3.095},{"c":3.11,"h":3.11,"l":3.09,"n":150,"o":3.09,"t":"2026-10-19T17:55:00Z","v":8887,"vw":3.100284},{"c":3.09,"h":3.11,"l":3.09,"n":51,"o":3.11,"t":"2026-10-19T18:00:00Z","v":4025,"vw":3.097774},{"c":3.0976,"h":3.0999,"l":3.09,"n":19,"o":3.09,"t":"2026-10-19T18:10:00Z","v":1077,"vw":3.093698},{"c":3.0924,"h":3.1,"l":3.0921,"n":32,"o":3.1,"t":"2026-10-19T18:15:00Z","v":2215,"vw":3.098215},{"c":3.1,"h":3.1,"l":3.0924,"n":26,"o":3.0924,"t":"2026-10-19T18:20:00Z","v":2835,"vw":3.099641},{"c":3.085,"h":3.09,"l":3.08,"n":47,"o":3.09,"t":"2026-10-19T18:25:00Z","v":2727,"vw":3.088275},{"c":3.085,"h":3.085,"l":3.085,"n":6,"o":3.085,"t":"2026-10-19T18:30:00Z","v":218,"vw":3.085},{"c":3.0899,"h":3.0899,"l":3.08,"n":23,"o":3.085,"t":"2026-10-19T18:35:00Z","v":2995,"vw":3.084098},{"c":3.085,"h":3.085,"l":3.08,"n":32,"o":3.0806,"t":"2026-10-19T18:40:00Z","v":5043,"vw":3.081042},{"c":3.09,"h":3.095,"l":3.09,"n":65,"o":3.09,"t":"2026-10-19T18:45:00Z","v":3432,"vw":3.090415},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-10-19T18:50:00Z","v":107,"vw":3.09},{"c":3.081,"h":3.095,"l":3.081,"n":69,"o":3.095,"t":"2026-10-19T18:55:00Z","v":3115,"vw":3.089208},{"c":3.095,"h":3.095,"l":3.08,"n":72,"o":3.08,"t":"2026-10-19T19:00:00Z","v":3583,"vw":3.089284},{"c":3.0889,"h":3.095,"l":3.085,"n":38,"o":3.095,"t":"2026-10-19T19:05:00Z","v":1595,"vw":3.090984},{"c":3.08,"h":3.0888,"l":3.08,"n":30,"o":3.0888,"t":"2026-10-19T19:10:00Z","v":11341,"vw":3.082515},{"c":3.09,"h":3.09,"l":3.0889,"n":68,"o":3.0889,"t":"2026-10-19T19:15:00Z","v":3166,"vw":3.089764},{"c":3.11,"h":3.11,"l":3.09,"n":77,"o":3.09,"t":"2026-10-19T19:20:00Z","v":3475,"vw":3.098186},{"c":3.09,"h":3.1199,"l":3.09,"n":117,"o":3.1199,"t":"2026-10-19T19:25:00Z","v":4772,"vw":3.107581},{"c":3.0989,"h":3.0989,"l":3.09,"n":38,"o":3.09,"t":"2026-10-19T19:30:00Z","v":943,"vw":3.0957},{"c":3.115,"h":3.115,"l":3.095,"n":113,"o":3.095,"t":"2026-10-19T19:35:00Z","v":4917,"vw":3.104511},{"c":3.105,"h":3.115,"l":3.105,"n":88,"o":3.11,"t":"2026-10-19T19:40:00Z","v":3061,"vw":3.109199},{"c":3.095,"h":3.095,"l":3.095,"n":47,"o":3.095,"t":"2026-10-19T19:45:00Z","v":1020,"vw":3.095},{"c":3.075,"h":3.095,"l":3.06,"n":227,"o":3.09,"t":"2026-10-19T19:50:00Z","v":15792,"vw":3.075595},{"c":3.065,"h":3.07,"l":3.05,"n":360,"o":3.07,"t":"2026-10-19T19:55:00Z","v":19696,"vw":3.063052},{"c":3.09,"h":3.09,"l":3.06,"n":11,"o":3.06,"t":"2026-10-19T20:00:00Z","v":71121,"vw":3.062267},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-19T20:15:00Z","v":1000,"vw":3.15},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-19T20:55:00Z","v":350,"vw":3.2},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-19T21:05:00Z","v":100,"vw":3.28},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-19T21:45:00Z","v":100,"vw":3.15},{"c":3.15,"h":3.15,"l":3.1,"n":2,"o":3.1,"t":"2026-10-19T22:05:00Z","v":556,"vw":3.125},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-19T22:20:00Z","v":385,"vw":3.12},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T08:15:00Z","v":100,"vw":3.05},{"c":3.0199,"h":3.0199,"l":3.0199,"n":1,"o":3.0199,"t":"2026-10-20T08:30:00Z","v":299,"vw":3.0199},{"c":3.07,"h":3.07,"l":3.06,"n":6,"o":3.06,"t":"2026-10-20T11:00:00Z","v":3754,"vw":3.06973},{"c":3.04,"h":3.04,"l":3.01,"n":9,"o":3.01,"t":"2026-10-20T11:35:00Z","v":669,"vw":3.018686},{"c":3,"h":3.065,"l":2.9801,"n":137,"o":3.05,"t":"2026-10-20T13:30:00Z","v":29935,"vw":3.022426},{"c":3.0199,"h":3.0253,"l":2.98,"n":139,"o":2.99,"t":"2026-10-20T13:35:00Z","v":35544,"vw":3.008663},{"c":3,"h":3.01,"l":2.98,"n":55,"o":3.0027,"t":"2026-10-20T13:40:00Z","v":28126,"vw":2.990265},{"c":3.0297,"h":3.03,"l":2.99,"n":47,"o":2.99,"t":"2026-10-20T13:45:00Z","v":3693,"vw":3.013104},{"c":3.05,"h":3.06,"l":3.04,"n":17,"o":3.06,"t":"2026-10-20T13:50:00Z","v":1084,"vw":3.046593},{"c":3.09,"h":3.1,"l":3.055,"n":11,"o":3.055,"t":"2026-10-20T13:55:00Z","v":6380,"vw":3.094727},{"c":3.0859,"h":3.0859,"l":3.0859,"n":1,"o":3.0859,"t":"2026-10-20T14:00:00Z","v":100,"vw":3.0859},{"c":3.075,"h":3.075,"l":3.075,"n":47,"o":3.075,"t":"2026-10-20T14:05:00Z","v":3689,"vw":3.075},{"c":3.071,"h":3.071,"l":3.07,"n":46,"o":3.07,"t":"2026-10-20T14:10:00Z","v":8354,"vw":3.070052},{"c":3.095,"h":3.095,"l":3.08,"n":25,"o":3.08,"t":"2026-10-20T14:15:00Z","v":13426,"vw":3.084386},{"c":3.1,"h":3.1,"l":3.08,"n":35,"o":3.095,"t":"2026-10-20T14:20:00Z","v":2694,"vw":3.091135},{"c":3.13,"h":3.135,"l":3.1,"n":39,"o":3.1,"t":"2026-10-20T14:25:00Z","v":10445,"vw":3.123798},{"c":3.13,"h":3.15,"l":3.11,"n":39,"o":3.14,"t":"2026-10-20T14:30:00Z","v":4774,"vw":3.140054},{"c":3.115,"h":3.125,"l":3.115,"n":13,"o":3.125,"t":"2026-10-20T14:35:00Z","v":2219,"vw":3.117857},{"c":3.11,"h":3.125,"l":3.1098,"n":65,"o":3.125,"t":"2026-10-20T14:40:00Z","v":13162,"vw":3.123592},{"c":3.1199,"h":3.1199,"l":3.105,"n":30,"o":3.115,"t":"2026-10-20T14:45:00Z","v":2035,"vw":3.110319},{"c":3.1,"h":3.1,"l":3.1,"n":26,"o":3.1,"t":"2026-10-20T14:50:00Z","v":1261,"vw":3.1},{"c":3.09,"h":3.1099,"l":3.09,"n":29,"o":3.1099,"t":"2026-10-20T14:55:00Z","v":3453,"vw":3.094522},{"c":3.09,"h":3.09,"l":3.09,"n":23,"o":3.09,"t":"2026-10-20T15:00:00Z","v":850,"vw":3.09},{"c":3.0731,"h":3.0731,"l":3.0731,"n":2,"o":3.0731,"t":"2026-10-20T15:05:00Z","v":753,"vw":3.0731},{"c":3.04,"h":3.0601,"l":3.03,"n":57,"o":3.0601,"t":"2026-10-20T15:10:00Z","v":13376,"vw":3.035824},{"c":3.06,"h":3.07,"l":3.0434,"n":51,"o":3.045,"t":"2026-10-20T15:15:00Z","v":4098,"vw":3.049787},{"c":3.05,"h":3.06,"l":3.05,"n":17,"o":3.06,"t":"2026-10-20T15:20:00Z","v":930,"vw":3.054545},{"c":3.04,"h":3.05,"l":3.04,"n":38,"o":3.05,"t":"2026-10-20T15:25:00Z","v":2340,"vw":3.045406},{"c":3.03,"h":3.035,"l":3.03,"n":28,"o":3.035,"t":"2026-10-20T15:30:00Z","v":1920,"vw":3.03197},{"c":3.0381,"h":3.0399,"l":3.03,"n":10,"o":3.03,"t":"2026-10-20T15:35:00Z","v":2304,"vw":3.038375},{"c":3.04,"h":3.04,"l":3.03,"n":84,"o":3.03,"t":"2026-10-20T15:40:00Z","v":4157,"vw":3.038442},{"c":3.02,"h":3.03,"l":3.02,"n":40,"o":3.03,"t":"2026-10-20T15:45:00Z","v":1586,"vw":3.023654},{"c":3.03,"h":3.03,"l":3.02,"n":41,"o":3.03,"t":"2026-10-20T15:50:00Z","v":3360,"vw":3.025706},{"c":3.025,"h":3.04,"l":3.025,"n":32,"o":3.04,"t":"2026-10-20T15:55:00Z","v":1113,"vw":3.032581},{"c":3.03,"h":3.03,"l":3.03,"n":28,"o":3.03,"t":"2026-10-20T16:00:00Z","v":483,"vw":3.03},{"c":3.0301,"h":3.0301,"l":3.0301,"n":3,"o":3.0301,"t":"2026-10-20T16:05:00Z","v":1585,"vw":3.0301},{"c":3.03,"h":3.03,"l":3.0212,"n":12,"o":3.0212,"t":"2026-10-20T16:10:00Z","v":1435,"vw":3.028862},{"c":3.01,"h":3.03,"l":3.01,"n":28,"o":3.03,"t":"2026-10-20T16:15:00Z","v":1158,"vw":3.022424},{"c":3.0198,"h":3.02,"l":3.01,"n":22,"o":3.01,"t":"2026-10-20T16:20:00Z","v":1163,"vw":3.012448},{"c":3.02,"h":3.03,"l":3.02,"n":64,"o":3.02,"t":"2026-10-20T16:25:00Z","v":2585,"vw":3.024316},{"c":3.035,"h":3.035,"l":3.0299,"n":18,"o":3.0299,"t":"2026-10-20T16:35:00Z","v":958,"vw":3.031667},{"c":3.0207,"h":3.03,"l":3.0207,"n":17,"o":3.03,"t":"2026-10-20T16:40:00Z","v":5871,"vw":3.021545},{"c":3.02,"h":3.02,"l":3,"n":53,"o":3.02,"t":"2026-10-20T16:45:00Z","v":12421,"vw":3.004668},{"c":3.02,"h":3.03,"l":3.02,"n":15,"o":3.03,"t":"2026-10-20T16:50:00Z","v":644,"vw":3.022033},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-20T16:55:00Z","v":223,"vw":3.02},{"c":3.02,"h":3.02,"l":3.015,"n":9,"o":3.015,"t":"2026-10-20T17:00:00Z","v":1312,"vw":3.016814},{"c":3.01,"h":3.0199,"l":3.01,"n":23,"o":3.015,"t":"2026-10-20T17:05:00Z","v":1562,"vw":3.015801},{"c":3.01,"h":3.0151,"l":3.01,"n":10,"o":3.01,"t":"2026-10-20T17:10:00Z","v":769,"vw":3.01102},{"c":3,"h":3.012,"l":2.985,"n":124,"o":3.01,"t":"2026-10-20T17:15:00Z","v":25424,"vw":3.001119},{"c":3.015,"h":3.015,"l":3.01,"n":30,"o":3.01,"t":"2026-10-20T17:20:00Z","v":1268,"vw":3.011274},{"c":3.01,"h":3.0188,"l":3.01,"n":6,"o":3.0188,"t":"2026-10-20T17:25:00Z","v":3159,"vw":3.010835},{"c":3.0186,"h":3.0186,"l":3.01,"n":3,"o":3.01,"t":"2026-10-20T17:30:00Z","v":590,"vw":3.015593},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-20T17:35:00Z","v":154,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":7,"o":3.01,"t":"2026-10-20T17:40:00Z","v":447,"vw":3.01},{"c":3.02,"h":3.02,"l":3,"n":16,"o":3,"t":"2026-10-20T17:45:00Z","v":1479,"vw":3.011539},{"c":3.03,"h":3.03,"l":3.018,"n":82,"o":3.02,"t":"2026-10-20T17:50:00Z","v":12720,"vw":3.024637},{"c":3.03,"h":3.03,"l":3.03,"n":7,"o":3.03,"t":"2026-10-20T17:55:00Z","v":157,"vw":3.03},{"c":3.05,"h":3.05,"l":3.04,"n":61,"o":3.04,"t":"2026-10-20T18:00:00Z","v":4543,"vw":3.048472},{"c":3.05,"h":3.05,"l":3.0401,"n":14,"o":3.0401,"t":"2026-10-20T18:05:00Z","v":871,"vw":3.043845},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-10-20T18:10:00Z","v":505,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":28,"o":3.04,"t":"2026-10-20T18:15:00Z","v":1014,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-10-20T18:20:00Z","v":105,"vw":3.04},{"c":3.035,"h":3.035,"l":3.03,"n":8,"o":3.03,"t":"2026-10-20T18:25:00Z","v":342,"vw":3.032653},{"c":3.03,"h":3.035,"l":3.025,"n":157,"o":3.035,"t":"2026-10-20T18:30:00Z","v":16953,"vw":3.029256},{"c":3.02,"h":3.03,"l":3.02,"n":47,"o":3.03,"t":"2026-10-20T18:35:00Z","v":3961,"vw":3.029396},{"c":3.015,"h":3.015,"l":3.01,"n":29,"o":3.01,"t":"2026-10-20T18:40:00Z","v":2859,"vw":3.012254},{"c":3.03,"h":3.03,"l":3.015,"n":57,"o":3.015,"t":"2026-10-20T18:45:00Z","v":2905,"vw":3.023},{"c":3.035,"h":3.035,"l":3.034,"n":13,"o":3.034,"t":"2026-10-20T18:50:00Z","v":2467,"vw":3.034874},{"c":3.035,"h":3.04,"l":3.035,"n":24,"o":3.035,"t":"2026-10-20T18:55:00Z","v":1127,"vw":3.03625},{"c":3.035,"h":3.035,"l":3.035,"n":6,"o":3.035,"t":"2026-10-20T19:00:00Z","v":165,"vw":3.035},{"c":3.035,"h":3.04,"l":3.031,"n":42,"o":3.0399,"t":"2026-10-20T19:05:00Z","v":3285,"vw":3.035806},{"c":3.03,"h":3.035,"l":3.03,"n":19,"o":3.035,"t":"2026-10-20T19:10:00Z","v":657,"vw":3.032525},{"c":3.0311,"h":3.0399,"l":3.0311,"n":14,"o":3.035,"t":"2026-10-20T19:15:00Z","v":3877,"vw":3.034221},{"c":3.005,"h":3.03,"l":3.005,"n":89,"o":3.03,"t":"2026-10-20T19:20:00Z","v":7036,"vw":3.021249},{"c":3,"h":3.005,"l":3,"n":20,"o":3.005,"t":"2026-10-20T19:25:00Z","v":449,"vw":3.003333},{"c":3.015,"h":3.015,"l":3.005,"n":33,"o":3.005,"t":"2026-10-20T19:30:00Z","v":3054,"vw":3.009262},{"c":3.015,"h":3.019,"l":3.005,"n":52,"o":3.019,"t":"2026-10-20T19:35:00Z","v":2478,"vw":3.013526},{"c":3.02,"h":3.025,"l":3.015,"n":54,"o":3.015,"t":"2026-10-20T19:40:00Z","v":3081,"vw":3.020288},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-10-20T19:45:00Z","v":215,"vw":3.02},{"c":3.015,"h":3.02,"l":3.015,"n":16,"o":3.02,"t":"2026-10-20T19:50:00Z","v":1099,"vw":3.018371},{"c":2.99,"h":3.015,"l":2.99,"n":179,"o":3.015,"t":"2026-10-20T19:55:00Z","v":29932,"vw":2.99909},{"c":2.99,"h":2.99,"l":2.99,"n":11,"o":2.99,"t":"2026-10-20T20:00:00Z","v":39761,"vw":2.99},{"c":3,"h":3.0361,"l":3,"n":3,"o":3.0361,"t":"2026-10-20T21:25:00Z","v":306,"vw":3.021601},{"c":2.985,"h":2.985,"l":2.985,"n":1,"o":2.985,"t":"2026-10-20T22:25:00Z","v":165,"vw":2.985},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-21T08:55:00Z","v":3036,"vw":3.02},{"c":3.02,"h":3.07,"l":3.02,"n":57,"o":3.07,"t":"2026-10-21T13:30:00Z","v":15122,"vw":3.044122},{"c":3.05,"h":3.05,"l":3.01,"n":52,"o":3.02,"t":"2026-10-21T13:35:00Z","v":14104,"vw":3.029879},{"c":2.99,"h":3.05,"l":2.99,"n":67,"o":3.05,"t":"2026-10-21T13:40:00Z","v":8038,"vw":3.009529},{"c":2.9901,"h":3.02,"l":2.9801,"n":31,"o":3,"t":"2026-10-21T13:45:00Z","v":12608,"vw":2.990232},{"c":2.965,"h":2.99,"l":2.9512,"n":49,"o":2.99,"t":"2026-10-21T13:50:00Z","v":11302,"vw":2.980872},{"c":2.99,"h":2.99,"l":2.965,"n":27,"o":2.965,"t":"2026-10-21T13:55:00Z","v":1988,"vw":2.97217},{"c":2.985,"h":2.985,"l":2.97,"n":20,"o":2.98,"t":"2026-10-21T14:00:00Z","v":1234,"vw":2.982278},{"c":2.96,"h":2.98,"l":2.96,"n":29,"o":2.98,"t":"2026-10-21T14:05:00Z","v":993,"vw":2.968743},{"c":2.96,"h":2.96,"l":2.96,"n":6,"o":2.96,"t":"2026-10-21T14:10:00Z","v":1577,"vw":2.96},{"c":2.9401,"h":2.95,"l":2.94,"n":58,"o":2.95,"t":"2026-10-21T14:15:00Z","v":6362,"vw":2.94057},{"c":2.9599,"h":2.9599,"l":2.93,"n":67,"o":2.94,"t":"2026-10-21T14:20:00Z","v":12260,"vw":2.936707},{"c":2.95,"h":2.95,"l":2.95,"n":10,"o":2.95,"t":"2026-10-21T14:25:00Z","v":475,"vw":2.95},{"c":2.96,"h":2.97,"l":2.95,"n":44,"o":2.95,"t":"2026-10-21T14:30:00Z","v":5217,"vw":2.960157},{"c":2.9189,"h":2.95,"l":2.91,"n":76,"o":2.95,"t":"2026-10-21T14:35:00Z","v":20591,"vw":2.933993},{"c":2.9102,"h":2.922,"l":2.91,"n":110,"o":2.91,"t":"2026-10-21T14:40:00Z","v":11790,"vw":2.915211},{"c":2.93,"h":2.93,"l":2.905,"n":83,"o":2.91,"t":"2026-10-21T14:45:00Z","v":10824,"vw":2.918791},{"c":2.93,"h":2.94,"l":2.93,"n":14,"o":2.93,"t":"2026-10-21T14:50:00Z","v":1940,"vw":2.930624},{"c":2.92,"h":2.935,"l":2.92,"n":22,"o":2.925,"t":"2026-10-21T14:55:00Z","v":2975,"vw":2.927308},{"c":2.91,"h":2.92,"l":2.905,"n":33,"o":2.92,"t":"2026-10-21T15:00:00Z","v":4341,"vw":2.913921},{"c":2.91,"h":2.92,"l":2.895,"n":105,"o":2.905,"t":"2026-10-21T15:05:00Z","v":16346,"vw":2.906359},{"c":2.92,"h":2.92,"l":2.91,"n":37,"o":2.91,"t":"2026-10-21T15:10:00Z","v":2658,"vw":2.919583},{"c":2.91,"h":2.92,"l":2.91,"n":65,"o":2.92,"t":"2026-10-21T15:15:00Z","v":5842,"vw":2.915195},{"c":2.91,"h":2.91,"l":2.905,"n":34,"o":2.91,"t":"2026-10-21T15:20:00Z","v":8062,"vw":2.908079},{"c":2.935,"h":2.935,"l":2.91,"n":92,"o":2.91,"t":"2026-10-21T15:25:00Z","v":10688,"vw":2.91701},{"c":2.94,"h":2.945,"l":2.935,"n":55,"o":2.935,"t":"2026-10-21T15:30:00Z","v":3131,"vw":2.939981},{"c":2.98,"h":2.98,"l":2.945,"n":67,"o":2.945,"t":"2026-10-21T15:35:00Z","v":8063,"vw":2.967495},{"c":2.965,"h":2.98,"l":2.96,"n":51,"o":2.975,"t":"2026-10-21T15:40:00Z","v":9396,"vw":2.96844},{"c":2.97,"h":2.975,"l":2.965,"n":41,"o":2.965,"t":"2026-10-21T15:45:00Z","v":2517,"vw":2.96949},{"c":2.98,"h":2.98,"l":2.975,"n":17,"o":2.98,"t":"2026-10-21T15:50:00Z","v":930,"vw":2.978066},{"c":2.975,"h":2.98,"l":2.975,"n":21,"o":2.98,"t":"2026-10-21T15:55:00Z","v":960,"vw":2.976667},{"c":3,"h":3,"l":2.97,"n":213,"o":2.975,"t":"2026-10-21T16:00:00Z","v":85367,"vw":2.988037},{"c":2.9882,"h":2.99,"l":2.98,"n":72,"o":2.99,"t":"2026-10-21T16:05:00Z","v":5085,"vw":2.984218},{"c":2.99,"h":2.99,"l":2.98,"n":32,"o":2.9815,"t":"2026-10-21T16:10:00Z","v":2317,"vw":2.981811},{"c":2.985,"h":2.99,"l":2.985,"n":16,"o":2.99,"t":"2026-10-21T16:15:00Z","v":980,"vw":2.986667},{"c":2.985,"h":2.99,"l":2.98,"n":33,"o":2.985,"t":"2026-10-21T16:20:00Z","v":4827,"vw":2.984302},{"c":2.9793,"h":2.985,"l":2.9793,"n":35,"o":2.985,"t":"2026-10-21T16:25:00Z","v":1193,"vw":2.98086},{"c":2.975,"h":2.985,"l":2.97,"n":12,"o":2.985,"t":"2026-10-21T16:30:00Z","v":975,"vw":2.98125},{"c":2.99,"h":3,"l":2.965,"n":122,"o":2.97,"t":"2026-10-21T16:35:00Z","v":9923,"vw":2.979192},{"c":2.98,"h":2.998,"l":2.98,"n":50,"o":2.99,"t":"2026-10-21T16:40:00Z","v":7631,"vw":2.990199},{"c":2.986,"h":2.99,"l":2.98,"n":14,"o":2.98,"t":"2026-10-21T16:45:00Z","v":950,"vw":2.985},{"c":3.01,"h":3.01,"l":2.99,"n":81,"o":2.99,"t":"2026-10-21T16:50:00Z","v":9104,"vw":3.001184},{"c":3.01,"h":3.01,"l":3.005,"n":40,"o":3.01,"t":"2026-10-21T16:55:00Z","v":1640,"vw":3.006111},{"c":3.0001,"h":3.01,"l":2.995,"n":19,"o":3.01,"t":"2026-10-21T17:00:00Z","v":1604,"vw":3.000467},{"c":3.01,"h":3.01,"l":3.005,"n":23,"o":3.005,"t":"2026-10-21T17:05:00Z","v":1436,"vw":3.008755},{"c":3,"h":3.01,"l":3,"n":17,"o":3.01,"t":"2026-10-21T17:10:00Z","v":1626,"vw":3.007333},{"c":3,"h":3,"l":3,"n":7,"o":3,"t":"2026-10-21T17:15:00Z","v":617,"vw":3},{"c":2.999,"h":3,"l":2.995,"n":22,"o":3,"t":"2026-10-21T17:20:00Z","v":1188,"vw":2.9985},{"c":2.995,"h":3,"l":2.9901,"n":20,"o":3,"t":"2026-10-21T17:25:00Z","v":1681,"vw":2.992214},{"c":2.99,"h":3,"l":2.99,"n":50,"o":3,"t":"2026-10-21T17:30:00Z","v":3380,"vw":2.9925},{"c":2.99,"h":2.99,"l":2.985,"n":8,"o":2.985,"t":"2026-10-21T17:35:00Z","v":449,"vw":2.9875},{"c":2.99,"h":2.995,"l":2.99,"n":43,"o":2.995,"t":"2026-10-21T17:40:00Z","v":1669,"vw":2.9925},{"c":2.995,"h":2.995,"l":2.995,"n":7,"o":2.995,"t":"2026-10-21T17:45:00Z","v":425,"vw":2.995},{"c":2.995,"h":3,"l":2.99,"n":5,"o":2.99,"t":"2026-10-21T17:50:00Z","v":302,"vw":2.995},{"c":3,"h":3,"l":2.9966,"n":4,"o":2.9966,"t":"2026-10-21T17:55:00Z","v":1113,"vw":2.996909},{"c":2.995,"h":2.995,"l":2.995,"n":3,"o":2.995,"t":"2026-10-21T18:00:00Z","v":189,"vw":2.995},{"c":2.995,"h":3,"l":2.995,"n":9,"o":2.995,"t":"2026-10-21T18:05:00Z","v":1848,"vw":2.995639},{"c":2.995,"h":2.995,"l":2.9901,"n":6,"o":2.9901,"t":"2026-10-21T18:10:00Z","v":1393,"vw":2.990477},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-21T18:15:00Z","v":214,"vw":3},{"c":2.995,"h":2.995,"l":2.99,"n":26,"o":2.99,"t":"2026-10-21T18:20:00Z","v":2787,"vw":2.994615},{"c":2.995,"h":3,"l":2.995,"n":35,"o":2.995,"t":"2026-10-21T18:25:00Z","v":5111,"vw":2.995635},{"c":3.01,"h":3.01,"l":3,"n":100,"o":3,"t":"2026-10-21T18:30:00Z","v":6630,"vw":3.006737},{"c":3.005,"h":3.01,"l":3.005,"n":18,"o":3.005,"t":"2026-10-21T18:35:00Z","v":1908,"vw":3.005339},{"c":3.02,"h":3.02,"l":3.01,"n":38,"o":3.01,"t":"2026-10-21T18:40:00Z","v":1649,"vw":3.013},{"c":3,"h":3.015,"l":2.995,"n":75,"o":3.015,"t":"2026-10-21T18:45:00Z","v":5733,"vw":3.005101},{"c":3.0007,"h":3.005,"l":2.995,"n":64,"o":3,"t":"2026-10-21T18:50:00Z","v":6361,"vw":3.000594},{"c":3.01,"h":3.01,"l":3,"n":65,"o":3.01,"t":"2026-10-21T18:55:00Z","v":5132,"vw":3.00208},{"c":3,"h":3.005,"l":2.9901,"n":57,"o":3,"t":"2026-10-21T19:00:00Z","v":5626,"vw":2.998895},{"c":3,"h":3.005,"l":3,"n":45,"o":3,"t":"2026-10-21T19:05:00Z","v":3163,"vw":3.00119},{"c":2.99,"h":2.995,"l":2.985,"n":57,"o":2.99,"t":"2026-10-21T19:10:00Z","v":3852,"vw":2.992376},{"c":2.965,"h":3,"l":2.965,"n":250,"o":2.99,"t":"2026-10-21T19:15:00Z","v":41064,"vw":2.985654},{"c":2.99,"h":2.99,"l":2.97,"n":72,"o":2.97,"t":"2026-10-21T19:20:00Z","v":7622,"vw":2.978798},{"c":3,"h":3,"l":2.985,"n":214,"o":2.985,"t":"2026-10-21T19:25:00Z","v":21263,"vw":2.992335},{"c":2.995,"h":3.005,"l":2.995,"n":41,"o":3.005,"t":"2026-10-21T19:30:00Z","v":4848,"vw":2.99921},{"c":3.02,"h":3.02,"l":2.99,"n":69,"o":2.995,"t":"2026-10-21T19:35:00Z","v":6626,"vw":3.006526},{"c":3.01,"h":3.0299,"l":3.01,"n":126,"o":3.02,"t":"2026-10-21T19:40:00Z","v":17806,"vw":3.023779},{"c":3.015,"h":3.02,"l":3.01,"n":84,"o":3.0199,"t":"2026-10-21T19:45:00Z","v":9234,"vw":3.013771},{"c":3.015,"h":3.015,"l":3.005,"n":140,"o":3.0137,"t":"2026-10-21T19:50:00Z","v":9494,"vw":3.009903},{"c":3.03,"h":3.045,"l":3.004,"n":456,"o":3.01,"t":"2026-10-21T19:55:00Z","v":38421,"vw":3.027141},{"c":3.05,"h":3.05,"l":3.02,"n":14,"o":3.02,"t":"2026-10-21T20:00:00Z","v":55915,"vw":3.023169},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-21T21:05:00Z","v":400,"vw":3.02},{"c":3.02,"h":3.03,"l":3.02,"n":4,"o":3.03,"t":"2026-10-21T23:00:00Z","v":1203,"vw":3.028855},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-21T23:55:00Z","v":1000,"vw":3.04},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-22T08:00:00Z","v":449,"vw":2.97},{"c":3.09,"h":3.11,"l":2.99,"n":13,"o":2.99,"t":"2026-10-22T10:30:00Z","v":3105,"vw":3.054724},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-22T10:40:00Z","v":116,"vw":3.1},{"c":3.1103,"h":3.14,"l":3.1,"n":42,"o":3.1046,"t":"2026-10-22T10:45:00Z","v":9018,"vw":3.124543},{"c":3.0259,"h":3.12,"l":3.0259,"n":13,"o":3.08,"t":"2026-10-22T10:50:00Z","v":4250,"vw":3.079083},{"c":3.09,"h":3.1,"l":3.09,"n":6,"o":3.1,"t":"2026-10-22T10:55:00Z","v":672,"vw":3.094145},{"c":3.04,"h":3.09,"l":3.0218,"n":17,"o":3.07,"t":"2026-10-22T11:00:00Z","v":4957,"vw":3.058316},{"c":3.04,"h":3.06,"l":3.04,"n":7,"o":3.06,"t":"2026-10-22T11:05:00Z","v":1502,"vw":3.057079},{"c":3.1,"h":3.1,"l":3.09,"n":96,"o":3.09,"t":"2026-10-22T11:10:00Z","v":4214,"vw":3.098571},{"c":3.14,"h":3.4849,"l":3.14,"n":5,"o":3.4849,"t":"2026-10-22T11:25:00Z","v":1689,"vw":3.369446},{"c":3.4865,"h":3.52,"l":3.3,"n":10,"o":3.3,"t":"2026-10-22T11:30:00Z","v":748,"vw":3.43074},{"c":3.21,"h":3.21,"l":3.17,"n":38,"o":3.17,"t":"2026-10-22T11:35:00Z","v":2747,"vw":3.188636},{"c":3.32,"h":3.4,"l":3.26,"n":69,"o":3.27,"t":"2026-10-22T11:40:00Z","v":19243,"vw":3.356465},{"c":3.27,"h":3.4,"l":3.27,"n":49,"o":3.37,"t":"2026-10-22T11:45:00Z","v":6053,"vw":3.369943},{"c":3.37,"h":3.37,"l":3.37,"n":7,"o":3.37,"t":"2026-10-22T11:50:00Z","v":308,"vw":3.37},{"c":3.35,"h":3.3786,"l":3.35,"n":17,"o":3.37,"t":"2026-10-22T11:55:00Z","v":25570,"vw":3.36939},{"c":3.35,"h":3.4,"l":3.3,"n":43,"o":3.35,"t":"2026-10-22T12:00:00Z","v":7131,"vw":3.347274},{"c":3.4716,"h":3.48,"l":3.325,"n":75,"o":3.35,"t":"2026-10-22T12:05:00Z","v":13360,"vw":3.384334},{"c":3.36,"h":3.445,"l":3.3,"n":138,"o":3.445,"t":"2026-10-22T12:10:00Z","v":21273,"vw":3.372082},{"c":3.42,"h":3.42,"l":3.32,"n":58,"o":3.3232,"t":"2026-10-22T12:15:00Z","v":18976,"vw":3.379129},{"c":3.3203,"h":3.37,"l":3.29,"n":99,"o":3.37,"t":"2026-10-22T12:20:00Z","v":11840,"vw":3.320918},{"c":3.3985,"h":3.44,"l":3.31,"n":30,"o":3.32,"t":"2026-10-22T12:25:00Z","v":4240,"vw":3.359469},{"c":3.36,"h":3.3907,"l":3.36,"n":12,"o":3.3907,"t":"2026-10-22T12:30:00Z","v":3018,"vw":3.367383},{"c":3.36,"h":3.4,"l":3.36,"n":26,"o":3.4,"t":"2026-10-22T12:35:00Z","v":7682,"vw":3.388188},{"c":3.4,"h":3.4,"l":3.3613,"n":50,"o":3.3613,"t":"2026-10-22T12:40:00Z","v":15301,"vw":3.393419},{"c":3.43,"h":3.48,"l":3.42,"n":84,"o":3.44,"t":"2026-10-22T12:45:00Z","v":12393,"vw":3.447518},{"c":3.4744,"h":3.4793,"l":3.42,"n":51,"o":3.42,"t":"2026-10-22T12:50:00Z","v":6755,"vw":3.462795},{"c":3.38,"h":3.47,"l":3.38,"n":71,"o":3.47,"t":"2026-10-22T12:55:00Z","v":5806,"vw":3.425998},{"c":3.45,"h":3.45,"l":3.4,"n":28,"o":3.4,"t":"2026-10-22T13:00:00Z","v":4879,"vw":3.408136},{"c":3.45,"h":3.49,"l":3.45,"n":101,"o":3.47,"t":"2026-10-22T13:05:00Z","v":12081,"vw":3.462778},{"c":3.51,"h":3.56,"l":3.45,"n":89,"o":3.46,"t":"2026-10-22T13:10:00Z","v":16279,"vw":3.489319},{"c":3.77,"h":3.9699,"l":3.525,"n":2661,"o":3.53,"t":"2026-10-22T13:15:00Z","v":280448,"vw":3.756749},{"c":3.68,"h":3.9,"l":3.4801,"n":5984,"o":3.7701,"t":"2026-10-22T13:20:00Z","v":475190,"vw":3.697171},{"c":3.58,"h":3.7147,"l":3.5,"n":2311,"o":3.7147,"t":"2026-10-22T13:25:00Z","v":216017,"vw":3.606218},{"c":3.348,"h":3.57,"l":3.33,"n":2291,"o":3.56,"t":"2026-10-22T13:30:00Z","v":404924,"vw":3.469842},{"c":3.25,"h":3.3946,"l":3.23,"n":889,"o":3.33,"t":"2026-10-22T13:35:00Z","v":132419,"vw":3.317198},{"c":3.19,"h":3.2899,"l":3.15,"n":749,"o":3.25,"t":"2026-10-22T13:40:00Z","v":106451,"vw":3.208635},{"c":3.28,"h":3.32,"l":3.18,"n":478,"o":3.19,"t":"2026-10-22T13:45:00Z","v":68911,"vw":3.251846},{"c":3.19,"h":3.29,"l":3.1801,"n":365,"o":3.28,"t":"2026-10-22T13:50:00Z","v":73942,"vw":3.233758},{"c":3.1724,"h":3.21,"l":3.1421,"n":322,"o":3.2,"t":"2026-10-22T13:55:00Z","v":77869,"vw":3.169673},{"c":3.21,"h":3.26,"l":3.13,"n":487,"o":3.175,"t":"2026-10-22T14:00:00Z","v":59760,"vw":3.192621},{"c":3.18,"h":3.21,"l":3.16,"n":185,"o":3.2,"t":"2026-10-22T14:05:00Z","v":21708,"vw":3.18672},{"c":3.14,"h":3.19,"l":3.14,"n":248,"o":3.17,"t":"2026-10-22T14:10:00Z","v":24189,"vw":3.161655},{"c":3.23,"h":3.24,"l":3.135,"n":402,"o":3.139,"t":"2026-10-22T14:15:00Z","v":77830,"vw":3.176046},{"c":3.2,"h":3.2377,"l":3.2,"n":196,"o":3.22,"t":"2026-10-22T14:20:00Z","v":29958,"vw":3.217823},{"c":3.17,"h":3.2098,"l":3.17,"n":149,"o":3.195,"t":"2026-10-22T14:25:00Z","v":12770,"vw":3.183792},{"c":3.23,"h":3.24,"l":3.165,"n":312,"o":3.175,"t":"2026-10-22T14:30:00Z","v":58121,"vw":3.198556},{"c":3.23,"h":3.24,"l":3.21,"n":251,"o":3.23,"t":"2026-10-22T14:35:00Z","v":45385,"vw":3.220017},{"c":3.23,"h":3.27,"l":3.22,"n":435,"o":3.235,"t":"2026-10-22T14:40:00Z","v":37900,"vw":3.247202},{"c":3.2107,"h":3.23,"l":3.21,"n":114,"o":3.23,"t":"2026-10-22T14:45:00Z","v":9892,"vw":3.221401},{"c":3.2209,"h":3.26,"l":3.2105,"n":196,"o":3.2189,"t":"2026-10-22T14:50:00Z","v":20343,"vw":3.235279},{"c":3.22,"h":3.22,"l":3.2,"n":142,"o":3.2101,"t":"2026-10-22T14:55:00Z","v":14010,"vw":3.207221},{"c":3.195,"h":3.22,"l":3.19,"n":114,"o":3.2101,"t":"2026-10-22T15:00:00Z","v":16995,"vw":3.208289},{"c":3.175,"h":3.195,"l":3.17,"n":217,"o":3.19,"t":"2026-10-22T15:05:00Z","v":26201,"vw":3.183792},{"c":3.17,"h":3.175,"l":3.16,"n":240,"o":3.175,"t":"2026-10-22T15:10:00Z","v":19265,"vw":3.169253},{"c":3.15,"h":3.175,"l":3.135,"n":193,"o":3.17,"t":"2026-10-22T15:15:00Z","v":38342,"vw":3.150434},{"c":3.17,"h":3.18,"l":3.14,"n":146,"o":3.1552,"t":"2026-10-22T15:20:00Z","v":9345,"vw":3.15669},{"c":3.17,"h":3.1898,"l":3.16,"n":124,"o":3.18,"t":"2026-10-22T15:25:00Z","v":11581,"vw":3.177901},{"c":3.17,"h":3.17,"l":3.17,"n":39,"o":3.17,"t":"2026-10-22T15:30:00Z","v":1011,"vw":3.17},{"c":3.19,"h":3.19,"l":3.15,"n":162,"o":3.168,"t":"2026-10-22T15:35:00Z","v":14989,"vw":3.169484},{"c":3.1798,"h":3.1889,"l":3.17,"n":141,"o":3.17,"t":"2026-10-22T15:40:00Z","v":10032,"vw":3.177112},{"c":3.18,"h":3.18,"l":3.17,"n":96,"o":3.17,"t":"2026-10-22T15:45:00Z","v":4655,"vw":3.179274},{"c":3.205,"h":3.21,"l":3.18,"n":171,"o":3.18,"t":"2026-10-22T15:50:00Z","v":10157,"vw":3.193454},{"c":3.21,"h":3.22,"l":3.205,"n":97,"o":3.2098,"t":"2026-10-22T15:55:00Z","v":9179,"vw":3.21464},{"c":3.21,"h":3.225,"l":3.21,"n":89,"o":3.22,"t":"2026-10-22T16:00:00Z","v":3705,"vw":3.219752},{"c":3.205,"h":3.21,"l":3.2,"n":101,"o":3.205,"t":"2026-10-22T16:05:00Z","v":5960,"vw":3.20616},{"c":3.205,"h":3.2089,"l":3.2,"n":40,"o":3.205,"t":"2026-10-22T16:10:00Z","v":2376,"vw":3.2027},{"c":3.22,"h":3.23,"l":3.205,"n":143,"o":3.21,"t":"2026-10-22T16:15:00Z","v":12534,"vw":3.215487},{"c":3.225,"h":3.23,"l":3.22,"n":57,"o":3.22,"t":"2026-10-22T16:20:00Z","v":3593,"vw":3.221206},{"c":3.2099,"h":3.22,"l":3.2,"n":53,"o":3.22,"t":"2026-10-22T16:25:00Z","v":3055,"vw":3.210811},{"c":3.21,"h":3.22,"l":3.2,"n":239,"o":3.205,"t":"2026-10-22T16:30:00Z","v":19270,"vw":3.208161},{"c":3.22,"h":3.22,"l":3.2,"n":41,"o":3.21,"t":"2026-10-22T16:35:00Z","v":2611,"vw":3.206922},{"c":3.19,"h":3.205,"l":3.19,"n":85,"o":3.2,"t":"2026-10-22T16:40:00Z","v":7901,"vw":3.197236},{"c":3.205,"h":3.205,"l":3.185,"n":80,"o":3.19,"t":"2026-10-22T16:45:00Z","v":7970,"vw":3.189979},{"c":3.19,"h":3.205,"l":3.19,"n":98,"o":3.205,"t":"2026-10-22T16:50:00Z","v":7120,"vw":3.202785},{"c":3.215,"h":3.215,"l":3.19,"n":89,"o":3.1909,"t":"2026-10-22T16:55:00Z","v":7207,"vw":3.195955},{"c":3.2,"h":3.225,"l":3.2,"n":76,"o":3.215,"t":"2026-10-22T17:00:00Z","v":12621,"vw":3.218955},{"c":3.2,"h":3.22,"l":3.2,"n":80,"o":3.2,"t":"2026-10-22T17:05:00Z","v":13610,"vw":3.200876},{"c":3.2,"h":3.205,"l":3.2,"n":34,"o":3.2008,"t":"2026-10-22T17:10:00Z","v":2117,"vw":3.200507},{"c":3.21,"h":3.215,"l":3.1924,"n":95,"o":3.2,"t":"2026-10-22T17:15:00Z","v":6910,"vw":3.20535},{"c":3.21,"h":3.218,"l":3.2,"n":49,"o":3.21,"t":"2026-10-22T17:20:00Z","v":8997,"vw":3.209063},{"c":3.2,"h":3.2199,"l":3.2,"n":53,"o":3.2199,"t":"2026-10-22T17:25:00Z","v":4252,"vw":3.205537},{"c":3.21,"h":3.21,"l":3.2,"n":86,"o":3.2,"t":"2026-10-22T17:30:00Z","v":7942,"vw":3.205145},{"c":3.205,"h":3.21,"l":3.205,"n":18,"o":3.21,"t":"2026-10-22T17:35:00Z","v":530,"vw":3.20875},{"c":3.205,"h":3.205,"l":3.2,"n":33,"o":3.2,"t":"2026-10-22T17:40:00Z","v":793,"vw":3.20206},{"c":3.195,"h":3.205,"l":3.195,"n":61,"o":3.205,"t":"2026-10-22T17:45:00Z","v":2889,"vw":3.198226},{"c":3.195,"h":3.195,"l":3.19,"n":65,"o":3.19,"t":"2026-10-22T17:50:00Z","v":11091,"vw":3.190188},{"c":3.18,"h":3.195,"l":3.18,"n":65,"o":3.195,"t":"2026-10-22T17:55:00Z","v":4028,"vw":3.18641},{"c":3.125,"h":3.18,"l":3.12,"n":186,"o":3.18,"t":"2026-10-22T18:00:00Z","v":48255,"vw":3.155691},{"c":3.135,"h":3.135,"l":3.12,"n":79,"o":3.125,"t":"2026-10-22T18:05:00Z","v":16398,"vw":3.126686},{"c":3.12,"h":3.1305,"l":3.12,"n":89,"o":3.1305,"t":"2026-10-22T18:10:00Z","v":5626,"vw":3.124434},{"c":3.11,"h":3.112,"l":3.1,"n":204,"o":3.11,"t":"2026-10-22T18:15:00Z","v":22578,"vw":3.103538},{"c":3.125,"h":3.1297,"l":3.11,"n":64,"o":3.11,"t":"2026-10-22T18:20:00Z","v":3870,"vw":3.120151},{"c":3.095,"h":3.12,"l":3.09,"n":284,"o":3.12,"t":"2026-10-22T18:25:00Z","v":17968,"vw":3.107009},{"c":3.09,"h":3.095,"l":3.08,"n":71,"o":3.09,"t":"2026-10-22T18:30:00Z","v":4945,"vw":3.087016},{"c":3.07,"h":3.09,"l":3.07,"n":74,"o":3.09,"t":"2026-10-22T18:35:00Z","v":8614,"vw":3.076456},{"c":3.065,"h":3.07,"l":3.05,"n":93,"o":3.06,"t":"2026-10-22T18:40:00Z","v":6961,"vw":3.057062},{"c":3.05,"h":3.065,"l":3.05,"n":28,"o":3.065,"t":"2026-10-22T18:45:00Z","v":3068,"vw":3.058914},{"c":3.05,"h":3.0577,"l":3.05,"n":82,"o":3.05,"t":"2026-10-22T18:50:00Z","v":5166,"vw":3.051175},{"c":3.05,"h":3.0599,"l":3.05,"n":96,"o":3.05,"t":"2026-10-22T18:55:00Z","v":5102,"vw":3.051087},{"c":3.035,"h":3.055,"l":3.035,"n":137,"o":3.0501,"t":"2026-10-22T19:00:00Z","v":11435,"vw":3.050692},{"c":3.04,"h":3.045,"l":3.03,"n":95,"o":3.035,"t":"2026-10-22T19:05:00Z","v":8588,"vw":3.03637},{"c":3.04,"h":3.045,"l":3.03,"n":107,"o":3.04,"t":"2026-10-22T19:10:00Z","v":8441,"vw":3.039664},{"c":3.035,"h":3.049,"l":3.03,"n":66,"o":3.049,"t":"2026-10-22T19:15:00Z","v":5223,"vw":3.039023},{"c":3.085,"h":3.085,"l":3.03,"n":173,"o":3.035,"t":"2026-10-22T19:20:00Z","v":14452,"vw":3.052693},{"c":3.07,"h":3.0801,"l":3.07,"n":48,"o":3.0801,"t":"2026-10-22T19:25:00Z","v":2872,"vw":3.077353},{"c":3.05,"h":3.075,"l":3.05,"n":111,"o":3.075,"t":"2026-10-22T19:30:00Z","v":11920,"vw":3.067663},{"c":3.06,"h":3.07,"l":3.05,"n":99,"o":3.05,"t":"2026-10-22T19:35:00Z","v":15887,"vw":3.054092},{"c":3.07,"h":3.08,"l":3.05,"n":260,"o":3.05,"t":"2026-10-22T19:40:00Z","v":30241,"vw":3.061672},{"c":3.06,"h":3.08,"l":3.045,"n":505,"o":3.078,"t":"2026-10-22T19:45:00Z","v":65393,"vw":3.052945},{"c":3.11,"h":3.11,"l":3.055,"n":524,"o":3.055,"t":"2026-10-22T19:50:00Z","v":35878,"vw":3.089996},{"c":3.07,"h":3.12,"l":3.06,"n":718,"o":3.11,"t":"2026-10-22T19:55:00Z","v":101119,"vw":3.095872},{"c":3.0976,"h":3.0976,"l":3.04,"n":12,"o":3.08,"t":"2026-10-22T20:00:00Z","v":73792,"vw":3.080122},{"c":3.0412,"h":3.0412,"l":3.0412,"n":1,"o":3.0412,"t":"2026-10-22T20:05:00Z","v":318,"vw":3.0412},{"c":3.0487,"h":3.1,"l":3.0487,"n":5,"o":3.1,"t":"2026-10-22T20:10:00Z","v":900,"vw":3.056203},{"c":3.096,"h":3.1,"l":3.096,"n":3,"o":3.1,"t":"2026-10-22T20:15:00Z","v":535,"vw":3.098505},{"c":3.0493,"h":3.08,"l":3.0415,"n":6,"o":3.08,"t":"2026-10-22T20:20:00Z","v":1395,"vw":3.074677},{"c":3.0995,"h":3.0995,"l":3.0995,"n":6,"o":3.0995,"t":"2026-10-22T20:25:00Z","v":105,"vw":3.0995},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-22T20:30:00Z","v":225,"vw":3.07},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-22T20:35:00Z","v":172,"vw":3.08},{"c":3.04,"h":3.09,"l":3.04,"n":2,"o":3.09,"t":"2026-10-22T20:40:00Z","v":325,"vw":3.061538},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-22T20:45:00Z","v":150,"vw":3.09},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-22T20:50:00Z","v":138,"vw":3.04},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-22T20:55:00Z","v":852,"vw":3.09},{"c":3.0608,"h":3.0608,"l":3.06,"n":2,"o":3.06,"t":"2026-10-22T21:05:00Z","v":940,"vw":3.060521},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-22T21:10:00Z","v":140,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-22T21:15:00Z","v":151,"vw":3.1},{"c":3.14,"h":3.18,"l":3.08,"n":44,"o":3.08,"t":"2026-10-22T21:20:00Z","v":5521,"vw":3.113549},{"c":3.17,"h":3.2,"l":3.12,"n":53,"o":3.13,"t":"2026-10-22T21:25:00Z","v":7200,"vw":3.158225},{"c":3.16,"h":3.17,"l":3.16,"n":41,"o":3.16,"t":"2026-10-22T21:30:00Z","v":13321,"vw":3.162078},{"c":3.1708,"h":3.1708,"l":3.17,"n":7,"o":3.17,"t":"2026-10-22T21:40:00Z","v":283,"vw":3.1704},{"c":3.16,"h":3.22,"l":3.16,"n":3,"o":3.22,"t":"2026-10-22T21:45:00Z","v":332,"vw":3.196},{"c":3.1616,"h":3.1616,"l":3.1605,"n":3,"o":3.1605,"t":"2026-10-22T22:05:00Z","v":233,"vw":3.161072},{"c":3.2,"h":3.2,"l":3.18,"n":10,"o":3.19,"t":"2026-10-22T22:10:00Z","v":2640,"vw":3.192507},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-22T22:15:00Z","v":198,"vw":3.24},{"c":3.19,"h":3.19,"l":3.17,"n":7,"o":3.17,"t":"2026-10-22T22:20:00Z","v":783,"vw":3.181416},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-22T22:25:00Z","v":224,"vw":3.16},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-22T22:30:00Z","v":489,"vw":3.15},{"c":3.15,"h":3.19,"l":3.15,"n":4,"o":3.19,"t":"2026-10-22T22:45:00Z","v":856,"vw":3.16753},{"c":3.19,"h":3.19,"l":3.16,"n":4,"o":3.16,"t":"2026-10-22T23:00:00Z","v":1009,"vw":3.164345},{"c":3.1893,"h":3.1893,"l":3.1623,"n":2,"o":3.1623,"t":"2026-10-22T23:05:00Z","v":300,"vw":3.1713},{"c":3.16,"h":3.2,"l":3.16,"n":25,"o":3.19,"t":"2026-10-22T23:10:00Z","v":1797,"vw":3.187704},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-22T23:15:00Z","v":151,"vw":3.18},{"c":3.15,"h":3.15,"l":3.15,"n":5,"o":3.15,"t":"2026-10-22T23:25:00Z","v":600,"vw":3.15},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-22T23:40:00Z","v":139,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-22T23:45:00Z","v":150,"vw":3.11},{"c":3.03,"h":3.03,"l":3,"n":3,"o":3,"t":"2026-10-22T23:55:00Z","v":1381,"vw":3.008118}],"history":[{"c":3.48,"h":3.55,"l":3.3,"n":898,"o":3.51,"t":"2024-10-21T04:00:00Z","v":108632,"vw":3.414835},{"c":3.46,"h":3.54,"l":3.314,"n":979,"o":3.33,"t":"2024-10-22T04:00:00Z","v":180724,"vw":3.408609},{"c":3.37,"h":3.52,"l":3.26,"n":734,"o":3.41,"t":"2024-10-23T04:00:00Z","v":107981,"vw":3.36426},{"c":3.32,"h":3.39,"l":3.2501,"n":890,"o":3.37,"t":"2024-10-24T04:00:00Z","v":94594,"vw":3.318726},{"c":3.36,"h":3.377,"l":3.28,"n":781,"o":3.32,"t":"2024-10-25T04:00:00Z","v":98138,"vw":3.344344},{"c":3.69,"h":3.74,"l":3.4,"n":1775,"o":3.44,"t":"2024-10-28T04:00:00Z","v":280846,"vw":3.630909},{"c":3.33,"h":3.76,"l":3.32,"n":1795,"o":3.76,"t":"2024-10-29T04:00:00Z","v":250307,"vw":3.450419},{"c":4.27,"h":4.3,"l":3.43,"n":5656,"o":3.5,"t":"2024-10-30T04:00:00Z","v":996664,"vw":4.010532},{"c":4.16,"h":4.3498,"l":3.95,"n":3756,"o":4.32,"t":"2024-10-31T04:00:00Z","v":706974,"vw":4.098479},{"c":4.48,"h":4.5,"l":4.17,"n":4549,"o":4.17,"t":"2024-11-01T04:00:00Z","v":620796,"vw":4.323621},{"c":4.64,"h":4.75,"l":4.43,"n":3493,"o":4.53,"t":"2024-11-04T05:00:00Z","v":376549,"vw":4.611835},{"c":4.48,"h":4.8499,"l":4.3,"n":3491,"o":4.75,"t":"2024-11-05T05:00:00Z","v":349071,"vw":4.483292},{"c":4.58,"h":4.6993,"l":4.3607,"n":1628,"o":4.65,"t":"2024-11-06T05:00:00Z","v":152751,"vw":4.532305},{"c":5.25,"h":5.43,"l":4.6,"n":6495,"o":4.6,"t":"2024-11-07T05:00:00Z","v":697311,"vw":5.094316},{"c":5.3,"h":5.68,"l":5.05,"n":5869,"o":5.46,"t":"2024-11-08T05:00:00Z","v":701755,"vw":5.305834},{"c":5.78,"h":5.82,"l":5.22,"n":6678,"o":5.39,"t":"2024-11-11T05:00:00Z","v":582838,"vw":5.508194},{"c":5.92,"h":5.95,"l":5.51,"n":4402,"o":5.65,"t":"2024-11-12T05:00:00Z","v":505125,"vw":5.718407},{"c":6.35,"h":6.48,"l":5.92,"n":6501,"o":6.18,"t":"2024-11-13T05:00:00Z","v":807586,"vw":6.249305},{"c":5.94,"h":7.11,"l":5.83,"n":10180,"o":6.5,"t":"2024-11-14T05:00:00Z","v":939340,"vw":6.42189},{"c":5.79,"h":6.28,"l":5.36,"n":6571,"o":6,"t":"2024-11-15T05:00:00Z","v":679185,"vw":5.800918},{"c":5.4,"h":6.26,"l":5.36,"n":5066,"o":5.76,"t":"2024-11-18T05:00:00Z","v":441177,"vw":5.689974},{"c":5.56,"h":5.75,"l":5.1,"n":4542,"o":5.3,"t":"2024-11-19T05:00:00Z","v":406541,"vw":5.476108},{"c":5.45,"h":5.68,"l":5.17,"n":3448,"o":5.56,"t":"2024-11-20T05:00:00Z","v":300866,"vw":5.367941},{"c":5.815,"h":5.99,"l":5.33,"n":3313,"o":5.33,"t":"2024-11-21T05:00:00Z","v":332728,"vw":5.72005},{"c":5.8,"h":5.9483,"l":5.52,"n":4460,"o":5.86,"t":"2024-11-22T05:00:00Z","v":381419,"vw":5.710599},{"c":6.7,"h":6.73,"l":5.9119,"n":7255,"o":5.96,"t":"2024-11-25T05:00:00Z","v":709446,"vw":6.432002},{"c":6.15,"h":6.71,"l":5.926,"n":9833,"o":6.65,"t":"2024-11-26T05:00:00Z","v":671026,"vw":6.164394},{"c":5.84,"h":6.49,"l":5.65,"n":7062,"o":6.21,"t":"2024-11-27T05:00:00Z","v":515766,"vw":5.9207},{"c":6.18,"h":6.35,"l":5.92,"n":2125,"o":5.92,"t":"2024-11-29T05:00:00Z","v":183451,"vw":6.186993},{"c":6.37,"h":6.41,"l":6.01,"n":3298,"o":6.06,"t":"2024-12-02T05:00:00Z","v":295434,"vw":6.243332},{"c":6.2,"h":6.45,"l":6.0544,"n":3716,"o":6.45,"t":"2024-12-03T05:00:00Z","v":247547,"vw":6.177338},{"c":6.33,"h":6.5572,"l":6.09,"n":3937,"o":6.15,"t":"2024-12-04T05:00:00Z","v":413615,"vw":6.351106},{"c":6.61,"h":6.7178,"l":6.1,"n":3816,"o":6.37,"t":"2024-12-05T05:00:00Z","v":396508,"vw":6.421879},{"c":6.76,"h":6.89,"l":6.61,"n":3595,"o":6.75,"t":"2024-12-06T05:00:00Z","v":309353,"vw":6.764555},{"c":7.57,"h":7.79,"l":6.9,"n":7855,"o":7.09,"t":"2024-12-09T05:00:00Z","v":911368,"vw":7.433986},{"c":7.17,"h":7.5881,"l":6.8,"n":5033,"o":7.56,"t":"2024-12-10T05:00:00Z","v":514400,"vw":7.088733},{"c":7.34,"h":7.99,"l":7.0501,"n":6615,"o":7.43,"t":"2024-12-11T05:00:00Z","v":735098,"vw":7.572747},{"c":7.1,"h":7.3391,"l":7.0577,"n":2599,"o":7.2,"t":"2024-12-12T05:00:00Z","v":181328,"vw":7.154389},{"c":7.48,"h":7.7,"l":7.07,"n":4070,"o":7.07,"t":"2024-12-13T05:00:00Z","v":327559,"vw":7.45605},{"c":7.74,"h":8.01,"l":7.04,"n":5651,"o":7.43,"t":"2024-12-16T05:00:00Z","v":500876,"vw":7.7529},{"c":7.99,"h":8.0932,"l":7.46,"n":4680,"o":7.79,"t":"2024-12-17T05:00:00Z","v":412095,"vw":7.831639},{"c":8.54,"h":9.24,"l":8,"n":12165,"o":8.1,"t":"2024-12-18T05:00:00Z","v":1000851,"vw":8.692058},{"c":8.23,"h":9.5,"l":8.06,"n":12329,"o":8.8,"t":"2024-12-19T05:00:00Z","v":911127,"vw":8.689571},{"c":8.99,"h":9.1,"l":7.68,"n":10480,"o":8.25,"t":"2024-12-20T05:00:00Z","v":739994,"vw":8.656536},{"c":9.26,"h":9.34,"l":8.73,"n":4840,"o":9.12,"t":"2024-12-23T05:00:00Z","v":387447,"vw":9.088927},{"c":10.22,"h":10.5,"l":9.075,"n":9194,"o":9.23,"t":"2024-12-24T05:00:00Z","v":698526,"vw":9.947862},{"c":12.58,"h":12.7989,"l":9.7,"n":14487,"o":10.22,"t":"2024-12-26T05:00:00Z","v":1761481,"vw":11.851791},{"c":14.27,"h":14.55,"l":12.6642,"n":19565,"o":13.5,"t":"2024-12-27T05:00:00Z","v":1981446,"vw":13.663124},{"c":12.91,"h":14.31,"l":12.71,"n":12841,"o":14,"t":"2024-12-30T05:00:00Z","v":1168353,"vw":13.551388},{"c":11.6,"h":13,"l":11.225,"n":11497,"o":12.81,"t":"2024-12-31T05:00:00Z","v":1183553,"vw":11.883778},{"c":12.94,"h":13,"l":11.31,"n":10836,"o":11.69,"t":"2025-01-02T05:00:00Z","v":833395,"vw":12.378902},{"c":16.55,"h":16.825,"l":13.1312,"n":20993,"o":13.5,"t":"2025-01-03T05:00:00Z","v":2181179,"vw":15.605801},{"c":16.55,"h":17.55,"l":16,"n":16217,"o":16.8,"t":"2025-01-06T05:00:00Z","v":1619901,"vw":16.992451},{"c":16.24,"h":16.4905,"l":14.76,"n":10280,"o":15.88,"t":"2025-01-07T05:00:00Z","v":956530,"vw":15.77715},{"c":11.86,"h":14.935,"l":11.545,"n":18020,"o":14.86,"t":"2025-01-08T05:00:00Z","v":2022869,"vw":12.511779},{"c":10.97,"h":12,"l":10.3505,"n":12579,"o":11.6,"t":"2025-01-10T05:00:00Z","v":1349811,"vw":11.044244},{"c":10.55,"h":11.83,"l":10.22,"n":9527,"o":10.42,"t":"2025-01-13T05:00:00Z","v":936901,"vw":10.883633},{"c":9.3,"h":11.81,"l":9.09,"n":11179,"o":11.09,"t":"2025-01-14T05:00:00Z","v":1049945,"vw":9.85565},{"c":11.17,"h":11.6779,"l":9.6,"n":12467,"o":9.9,"t":"2025-01-15T05:00:00Z","v":1222121,"vw":10.860776},{"c":8.4,"h":11.9,"l":8.3,"n":15408,"o":11.55,"t":"2025-01-16T05:00:00Z","v":2114579,"vw":9.581137},{"c":8.64,"h":9.3399,"l":8.4,"n":7619,"o":8.82,"t":"2025-01-17T05:00:00Z","v":912315,"vw":8.823079},{"c":9.94,"h":9.96,"l":8.74,"n":8365,"o":8.74,"t":"2025-01-21T05:00:00Z","v":913920,"vw":9.606323},{"c":10.71,"h":10.84,"l":9.62,"n":6819,"o":10.01,"t":"2025-01-22T05:00:00Z","v":809792,"vw":10.279975},{"c":10.71,"h":10.8,"l":10.1,"n":5879,"o":10.32,"t":"2025-01-23T05:00:00Z","v":444811,"vw":10.536732},{"c":11.04,"h":11.7399,"l":10.6,"n":7021,"o":10.89,"t":"2025-01-24T05:00:00Z","v":763033,"vw":11.145584},{"c":8.72,"h":10.0138,"l":8.6,"n":10054,"o":9.8,"t":"2025-01-27T05:00:00Z","v":1030868,"vw":9.16877},{"c":8.65,"h":9.2013,"l":7.98,"n":6787,"o":9.13,"t":"2025-01-28T05:00:00Z","v":689449,"vw":8.395502},{"c":8.82,"h":9.3099,"l":8.61,"n":6045,"o":8.76,"t":"2025-01-29T05:00:00Z","v":428158,"vw":8.900487},{"c":8.37,"h":9.15,"l":7.88,"n":8477,"o":8.75,"t":"2025-01-30T05:00:00Z","v":836599,"vw":8.308773},{"c":8.76,"h":9.6,"l":8.3,"n":8027,"o":8.54,"t":"2025-01-31T05:00:00Z","v":604071,"vw":8.931434},{"c":8.28,"h":8.8,"l":7.87,"n":5485,"o":8.17,"t":"2025-02-03T05:00:00Z","v":549842,"vw":8.393801},{"c":9.05,"h":9.25,"l":8.2183,"n":6458,"o":8.28,"t":"2025-02-04T05:00:00Z","v":582941,"vw":8.849846},{"c":9.26,"h":9.53,"l":8.62,"n":4485,"o":8.82,"t":"2025-02-05T05:00:00Z","v":443207,"vw":9.157726},{"c":9.86,"h":10.6799,"l":9.51,"n":6000,"o":10.01,"t":"2025-02-06T05:00:00Z","v":613759,"vw":9.868069},{"c":9.02,"h":10.03,"l":8.91,"n":6186,"o":9.9,"t":"2025-02-07T05:00:00Z","v":550910,"vw":9.31868},{"c":8.57,"h":9.27,"l":8.53,"n":5796,"o":9.18,"t":"2025-02-10T05:00:00Z","v":555936,"vw":8.80544},{"c":8.65,"h":9.05,"l":8.45,"n":8371,"o":8.49,"t":"2025-02-11T05:00:00Z","v":1125938,"vw":8.750363},{"c":5.32,"h":5.53,"l":4.51,"n":25396,"o":5.03,"t":"2025-02-12T05:00:00Z","v":4286298,"vw":5.122366},{"c":6.65,"h":6.65,"l":5,"n":14220,"o":5.27,"t":"2025-02-13T05:00:00Z","v":1964552,"vw":5.73368},{"c":6.11,"h":6.7238,"l":5.905,"n":8719,"o":6.26,"t":"2025-02-14T05:00:00Z","v":848815,"vw":6.147114},{"c":5.88,"h":6.32,"l":5.82,"n":6271,"o":6.25,"t":"2025-02-18T05:00:00Z","v":719627,"vw":6.00794},{"c":6.32,"h":6.55,"l":5.77,"n":7774,"o":5.8,"t":"2025-02-19T05:00:00Z","v":859461,"vw":6.254462},{"c":6.4,"h":6.69,"l":6.16,"n":6290,"o":6.29,"t":"2025-02-20T05:00:00Z","v":565494,"vw":6.396896},{"c":6.12,"h":6.97,"l":6.03,"n":7235,"o":6.53,"t":"2025-02-21T05:00:00Z","v":673055,"vw":6.456753},{"c":5.67,"h":6.33,"l":5.64,"n":6264,"o":6.1,"t":"2025-02-24T05:00:00Z","v":613776,"vw":5.793306},{"c":5.35,"h":5.59,"l":5.15,"n":8989,"o":5.55,"t":"2025-02-25T05:00:00Z","v":773482,"vw":5.292133},{"c":5.61,"h":5.85,"l":5.5,"n":7223,"o":5.51,"t":"2025-02-26T05:00:00Z","v":588516,"vw":5.642479},{"c":5.2,"h":5.69,"l":5.2,"n":5393,"o":5.69,"t":"2025-02-27T05:00:00Z","v":412619,"vw":5.366529},{"c":5.87,"h":5.9,"l":5.07,"n":7604,"o":5.16,"t":"2025-02-28T05:00:00Z","v":1030054,"vw":5.623816},{"c":5.315,"h":6.19,"l":5.222,"n":7434,"o":5.91,"t":"2025-03-03T05:00:00Z","v":523892,"vw":5.568888},{"c":5.595,"h":5.77,"l":5.11,"n":6997,"o":5.13,"t":"2025-03-04T05:00:00Z","v":607807,"vw":5.404858},{"c":6.01,"h":6.06,"l":5.53,"n":5552,"o":5.67,"t":"2025-03-05T05:00:00Z","v":528012,"vw":5.825079},{"c":6,"h":6.33,"l":5.74,"n":4759,"o":5.82,"t":"2025-03-06T05:00:00Z","v":411711,"vw":6.049932},{"c":6.06,"h":6.14,"l":5.58,"n":4614,"o":6,"t":"2025-03-07T05:00:00Z","v":428198,"vw":5.883679},{"c":5.61,"h":6.105,"l":5.515,"n":4488,"o":5.98,"t":"2025-03-10T04:00:00Z","v":334399,"vw":5.770409},{"c":5.47,"h":5.94,"l":5.39,"n":4671,"o":5.56,"t":"2025-03-11T04:00:00Z","v":357754,"vw":5.588094},{"c":5.82,"h":6.04,"l":5.66,"n":5441,"o":5.69,"t":"2025-03-12T04:00:00Z","v":403374,"vw":5.861106},{"c":5.43,"h":5.94,"l":5.4,"n":5941,"o":5.85,"t":"2025-03-13T04:00:00Z","v":376310,"vw":5.533613},{"c":5.9,"h":5.9,"l":5.48,"n":6071,"o":5.58,"t":"2025-03-14T04:00:00Z","v":532737,"vw":5.744085},{"c":6.11,"h":6.19,"l":5.8,"n":4889,"o":5.93,"t":"2025-03-17T04:00:00Z","v":353112,"vw":5.987225},{"c":5.98,"h":6.08,"l":5.87,"n":3616,"o":6.06,"t":"2025-03-18T04:00:00Z","v":228726,"vw":5.956968},{"c":5.83,"h":6.14,"l":5.78,"n":4040,"o":6.03,"t":"2025-03-19T04:00:00Z","v":449289,"vw":5.907045},{"c":5.75,"h":5.9,"l":5.58,"n":3038,"o":5.72,"t":"2025-03-20T04:00:00Z","v":298911,"vw":5.716562},{"c":5.64,"h":5.7395,"l":5.5101,"n":2757,"o":5.56,"t":"2025-03-21T04:00:00Z","v":207022,"vw":5.639265},{"c":5.77,"h":6.08,"l":5.745,"n":5038,"o":5.85,"t":"2025-03-24T04:00:00Z","v":535868,"vw":5.879051},{"c":4.88,"h":5.2,"l":4.71,"n":10401,"o":5.05,"t":"2025-03-25T04:00:00Z","v":1464865,"vw":4.973015},{"c":4.97,"h":5.0566,"l":4.79,"n":5633,"o":4.85,"t":"2025-03-26T04:00:00Z","v":525485,"vw":4.917828},{"c":4.58,"h":4.9325,"l":4.55,"n":4158,"o":4.91,"t":"2025-03-27T04:00:00Z","v":397871,"vw":4.677907},{"c":4.14,"h":4.54,"l":4.02,"n":6853,"o":4.49,"t":"2025-03-28T04:00:00Z","v":690026,"vw":4.201777},{"c":4,"h":4.11,"l":3.91,"n":6446,"o":4,"t":"2025-03-31T04:00:00Z","v":586862,"vw":3.991777},{"c":4.1,"h":4.225,"l":3.77,"n":7032,"o":3.96,"t":"2025-04-01T04:00:00Z","v":724532,"vw":3.978762},{"c":4.34,"h":4.51,"l":3.91,"n":4921,"o":4.03,"t":"2025-04-02T04:00:00Z","v":448769,"vw":4.307054},{"c":3.91,"h":4.16,"l":3.7,"n":6606,"o":4.01,"t":"2025-04-03T04:00:00Z","v":665272,"vw":3.836788},{"c":3.5,"h":3.83,"l":3.3308,"n":6275,"o":3.83,"t":"2025-04-04T04:00:00Z","v":601215,"vw":3.504263},{"c":3.86,"h":4.09,"l":3.2,"n":4939,"o":3.21,"t":"2025-04-07T04:00:00Z","v":634041,"vw":3.79029},{"c":3.56,"h":4.1551,"l":3.47,"n":5173,"o":4.07,"t":"2025-04-08T04:00:00Z","v":434456,"vw":3.757065},{"c":4.21,"h":4.3,"l":3.51,"n":6293,"o":3.51,"t":"2025-04-09T04:00:00Z","v":529052,"vw":3.976772},{"c":4.08,"h":4.1199,"l":3.88,"n":4472,"o":4.09,"t":"2025-04-10T04:00:00Z","v":358568,"vw":4.02273},{"c":4.14,"h":4.25,"l":3.91,"n":3712,"o":4.05,"t":"2025-04-11T04:00:00Z","v":280862,"vw":4.103966},{"c":4,"h":4.2827,"l":3.91,"n":4062,"o":4.25,"t":"2025-04-14T04:00:00Z","v":272760,"vw":4.043661},{"c":4.08,"h":4.21,"l":4.04,"n":2997,"o":4.05,"t":"2025-04-15T04:00:00Z","v":180314,"vw":4.084004},{"c":3.94,"h":4.08,"l":3.805,"n":4412,"o":3.88,"t":"2025-04-16T04:00:00Z","v":247301,"vw":3.964158},{"c":3.99,"h":4.1,"l":3.92,"n":3244,"o":3.94,"t":"2025-04-17T04:00:00Z","v":184511,"vw":4.015881},{"c":3.82,"h":4,"l":3.74,"n":4198,"o":3.93,"t":"2025-04-21T04:00:00Z","v":218235,"vw":3.810767},{"c":3.9,"h":4.088,"l":3.8,"n":4858,"o":4.088,"t":"2025-04-22T04:00:00Z","v":282752,"vw":3.921416},{"c":3.91,"h":4.21,"l":3.8803,"n":4676,"o":4.1,"t":"2025-04-23T04:00:00Z","v":295494,"vw":4.017536},{"c":4.205,"h":4.277,"l":3.95,"n":3449,"o":3.95,"t":"2025-04-24T04:00:00Z","v":308376,"vw":4.180188},{"c":4.26,"h":4.3,"l":4.07,"n":3604,"o":4.13,"t":"2025-04-25T04:00:00Z","v":211184,"vw":4.199192},{"c":4.14,"h":4.3533,"l":4.04,"n":3981,"o":4.28,"t":"2025-04-28T04:00:00Z","v":252351,"vw":4.138286},{"c":4.19,"h":4.87,"l":4.16,"n":5818,"o":4.19,"t":"2025-04-29T04:00:00Z","v":481563,"vw":4.398756},{"c":4.39,"h":4.4,"l":3.96,"n":3297,"o":4.08,"t":"2025-04-30T04:00:00Z","v":208206,"vw":4.197108},{"c":4.46,"h":4.595,"l":4.3,"n":3865,"o":4.5,"t":"2025-05-01T04:00:00Z","v":257458,"vw":4.465301},{"c":5.02,"h":5.15,"l":4.5,"n":6677,"o":4.53,"t":"2025-05-02T04:00:00Z","v":512158,"vw":4.914401},{"c":4.74,"h":5.0535,"l":4.74,"n":4312,"o":4.91,"t":"2025-05-05T04:00:00Z","v":229531,"vw":4.845084},{"c":5.07,"h":5.15,"l":4.58,"n":6542,"o":4.64,"t":"2025-05-06T04:00:00Z","v":562119,"vw":4.972297},{"c":6.01,"h":6.53,"l":5.4,"n":13834,"o":5.4,"t":"2025-05-07T04:00:00Z","v":1523033,"vw":6.009439},{"c":6.5,"h":6.96,"l":6.12,"n":10710,"o":6.12,"t":"2025-05-08T04:00:00Z","v":1029096,"vw":6.535885},{"c":6.44,"h":6.86,"l":6.35,"n":5715,"o":6.57,"t":"2025-05-09T04:00:00Z","v":532747,"vw":6.551859},{"c":6.92,"h":7.1336,"l":6.57,"n":6520,"o":6.78,"t":"2025-05-12T04:00:00Z","v":601018,"vw":6.883317},{"c":7.18,"h":7.55,"l":6.9,"n":7493,"o":6.9,"t":"2025-05-13T04:00:00Z","v":677221,"vw":7.252333},{"c":7.63,"h":7.728,"l":7.0562,"n":7459,"o":7.29,"t":"2025-05-14T04:00:00Z","v":644986,"vw":7.496678},{"c":7.25,"h":7.56,"l":6.9583,"n":6180,"o":7.46,"t":"2025-05-15T04:00:00Z","v":482821,"vw":7.210909},{"c":7.49,"h":7.5899,"l":7.24,"n":5332,"o":7.36,"t":"2025-05-16T04:00:00Z","v":422221,"vw":7.43261},{"c":7.31,"h":7.45,"l":7.155,"n":4321,"o":7.31,"t":"2025-05-19T04:00:00Z","v":382431,"vw":7.281989},{"c":7.19,"h":7.28,"l":6.75,"n":4464,"o":7.28,"t":"2025-05-20T04:00:00Z","v":561225,"vw":7.086428},{"c":6.665,"h":7.16,"l":6.64,"n":5417,"o":7.08,"t":"2025-05-21T04:00:00Z","v":582022,"vw":6.890281},{"c":6.62,"h":6.91,"l":6.2,"n":5834,"o":6.59,"t":"2025-05-22T04:00:00Z","v":517025,"vw":6.669783},{"c":6.77,"h":6.8,"l":6.36,"n":3450,"o":6.36,"t":"2025-05-23T04:00:00Z","v":315949,"vw":6.6422},{"c":7.02,"h":7.44,"l":6.92,"n":7296,"o":7,"t":"2025-05-27T04:00:00Z","v":727470,"vw":7.168043},{"c":6.59,"h":7.075,"l":6.5,"n":4701,"o":7.02,"t":"2025-05-28T04:00:00Z","v":344819,"vw":6.715069},{"c":6.28,"h":6.81,"l":6.24,"n":3804,"o":6.76,"t":"2025-05-29T04:00:00Z","v":370014,"vw":6.40885},{"c":6.15,"h":6.28,"l":5.9,"n":4768,"o":6.23,"t":"2025-05-30T04:00:00Z","v":360355,"vw":6.109302},{"c":6.09,"h":6.19,"l":5.995,"n":4142,"o":6,"t":"2025-06-02T04:00:00Z","v":411731,"vw":6.071925},{"c":6.27,"h":6.29,"l":5.84,"n":5123,"o":6.15,"t":"2025-06-03T04:00:00Z","v":492805,"vw":6.129953},{"c":6.14,"h":6.27,"l":6.025,"n":3361,"o":6.2,"t":"2025-06-04T04:00:00Z","v":280153,"vw":6.168271},{"c":6.07,"h":6.247,"l":5.93,"n":3664,"o":6.15,"t":"2025-06-05T04:00:00Z","v":263906,"vw":6.081349},{"c":6.23,"h":6.36,"l":6.12,"n":3063,"o":6.15,"t":"2025-06-06T04:00:00Z","v":250406,"vw":6.21593},{"c":6.04,"h":6.55,"l":6.02,"n":3782,"o":6.35,"t":"2025-06-09T04:00:00Z","v":323128,"vw":6.234645},{"c":6.12,"h":6.29,"l":6,"n":3737,"o":6.08,"t":"2025-06-10T04:00:00Z","v":284113,"vw":6.124038},{"c":6.25,"h":6.38,"l":6.04,"n":4741,"o":6.2,"t":"2025-06-11T04:00:00Z","v":261399,"vw":6.223219},{"c":5.79,"h":6.33,"l":5.775,"n":5950,"o":6.21,"t":"2025-06-12T04:00:00Z","v":496475,"vw":5.955196},{"c":5.28,"h":5.64,"l":5.28,"n":6219,"o":5.61,"t":"2025-06-13T04:00:00Z","v":469427,"vw":5.438065},{"c":5.31,"h":5.52,"l":5.26,"n":4409,"o":5.39,"t":"2025-06-16T04:00:00Z","v":322929,"vw":5.37188},{"c":5.06,"h":5.2653,"l":5.05,"n":3601,"o":5.26,"t":"2025-06-17T04:00:00Z","v":302520,"vw":5.122628},{"c":5.06,"h":5.25,"l":5.015,"n":4517,"o":5.09,"t":"2025-06-18T04:00:00Z","v":377277,"vw":5.136047},{"c":4.99,"h":5.13,"l":4.85,"n":4907,"o":5.12,"t":"2025-06-20T04:00:00Z","v":593368,"vw":4.958584},{"c":4.9,"h":5.07,"l":4.74,"n":5115,"o":4.93,"t":"2025-06-23T04:00:00Z","v":373829,"vw":4.909597},{"c":5.14,"h":5.2691,"l":5,"n":3738,"o":5,"t":"2025-06-24T04:00:00Z","v":308131,"vw":5.151679},{"c":4.92,"h":5.25,"l":4.895,"n":5430,"o":5.18,"t":"2025-06-25T04:00:00Z","v":342794,"vw":5.035583},{"c":5.19,"h":5.275,"l":4.88,"n":6287,"o":4.92,"t":"2025-06-26T04:00:00Z","v":429650,"vw":5.089807},{"c":5.02,"h":5.27,"l":4.89,"n":6765,"o":5.19,"t":"2025-06-27T04:00:00Z","v":4210612,"vw":5.02164},{"c":5.04,"h":5.27,"l":5.0132,"n":7541,"o":5.09,"t":"2025-06-30T04:00:00Z","v":576721,"vw":5.119802},{"c":4.96,"h":5.16,"l":4.85,"n":6102,"o":4.99,"t":"2025-07-01T04:00:00Z","v":426913,"vw":5.017905},{"c":4.97,"h":5.17,"l":4.938,"n":5092,"o":4.96,"t":"2025-07-02T04:00:00Z","v":434305,"vw":5.02849},{"c":5.07,"h":5.09,"l":4.9294,"n":2575,"o":5.05,"t":"2025-07-03T04:00:00Z","v":184787,"vw":5.015726},{"c":5.11,"h":5.13,"l":4.89,"n":5609,"o":5.01,"t":"2025-07-07T04:00:00Z","v":393427,"vw":5.03901},{"c":5.24,"h":5.36,"l":5.09,"n":4529,"o":5.18,"t":"2025-07-08T04:00:00Z","v":467061,"vw":5.250656},{"c":5.38,"h":5.55,"l":5.24,"n":6316,"o":5.3,"t":"2025-07-09T04:00:00Z","v":454440,"vw":5.398567},{"c":5.19,"h":5.38,"l":5.1,"n":3823,"o":5.34,"t":"2025-07-10T04:00:00Z","v":392927,"vw":5.208178},{"c":4.765,"h":5.15,"l":4.66,"n":4787,"o":5.13,"t":"2025-07-11T04:00:00Z","v":540074,"vw":4.855807},{"c":4.72,"h":4.8,"l":4.49,"n":5524,"o":4.74,"t":"2025-07-14T04:00:00Z","v":617749,"vw":4.610236},{"c":4.53,"h":4.83,"l":4.49,"n":3830,"o":4.8,"t":"2025-07-15T04:00:00Z","v":369594,"vw":4.61536},{"c":4.73,"h":4.77,"l":4.47,"n":5403,"o":4.53,"t":"2025-07-16T04:00:00Z","v":300324,"vw":4.632303},{"c":5.15,"h":5.17,"l":4.73,"n":5826,"o":4.75,"t":"2025-07-17T04:00:00Z","v":427026,"vw":5.068427},{"c":4.97,"h":5.37,"l":4.9425,"n":5309,"o":5.2,"t":"2025-07-18T04:00:00Z","v":526074,"vw":5.162035},{"c":5.12,"h":5.42,"l":5.0401,"n":6520,"o":5.06,"t":"2025-07-21T04:00:00Z","v":561259,"vw":5.223731},{"c":5.2,"h":5.235,"l":4.89,"n":4843,"o":5.1,"t":"2025-07-22T04:00:00Z","v":540090,"vw":5.154635},{"c":5.29,"h":5.3037,"l":5.1,"n":2997,"o":5.16,"t":"2025-07-23T04:00:00Z","v":371208,"vw":5.217915},{"c":5.25,"h":5.32,"l":5.22,"n":2811,"o":5.31,"t":"2025-07-24T04:00:00Z","v":174188,"vw":5.270844},{"c":5.28,"h":5.315,"l":5.2,"n":4065,"o":5.26,"t":"2025-07-25T04:00:00Z","v":198965,"vw":5.256651},{"c":5.24,"h":5.4,"l":5.2,"n":3982,"o":5.35,"t":"2025-07-28T04:00:00Z","v":399567,"vw":5.257176},{"c":4.99,"h":5.3026,"l":4.92,"n":4896,"o":5.29,"t":"2025-07-29T04:00:00Z","v":414888,"vw":5.025523},{"c":5.03,"h":5.18,"l":4.97,"n":3407,"o":5.02,"t":"2025-07-30T04:00:00Z","v":222629,"vw":5.063024},{"c":5,"h":5.145,"l":4.945,"n":4535,"o":4.99,"t":"2025-07-31T04:00:00Z","v":380725,"vw":5.019736},{"c":4.66,"h":5.04,"l":4.65,"n":5534,"o":4.92,"t":"2025-08-01T04:00:00Z","v":465301,"vw":4.860722},{"c":4.57,"h":4.8064,"l":4.5,"n":5659,"o":4.72,"t":"2025-08-04T04:00:00Z","v":452605,"vw":4.633088},{"c":4.66,"h":4.72,"l":4.44,"n":4760,"o":4.57,"t":"2025-08-05T04:00:00Z","v":438106,"vw":4.604807},{"c":3.595,"h":3.8696,"l":3.26,"n":12563,"o":3.73,"t":"2025-08-06T04:00:00Z","v":2050933,"vw":3.435092},{"c":3.825,"h":3.8995,"l":3.65,"n":5979,"o":3.65,"t":"2025-08-07T04:00:00Z","v":509036,"vw":3.786181},{"c":3.52,"h":3.88,"l":3.485,"n":5711,"o":3.83,"t":"2025-08-08T04:00:00Z","v":444251,"vw":3.62213},{"c":3.6,"h":3.74,"l":3.52,"n":2911,"o":3.52,"t":"2025-08-11T04:00:00Z","v":309426,"vw":3.62879},{"c":3.76,"h":3.76,"l":3.6,"n":3313,"o":3.65,"t":"2025-08-12T04:00:00Z","v":331889,"vw":3.703211},{"c":3.6,"h":3.8,"l":3.52,"n":4410,"o":3.78,"t":"2025-08-13T04:00:00Z","v":371105,"vw":3.624661},{"c":3.38,"h":3.58,"l":3.325,"n":3824,"o":3.58,"t":"2025-08-14T04:00:00Z","v":350945,"vw":3.406446},{"c":3.39,"h":3.41,"l":3.27,"n":2824,"o":3.38,"t":"2025-08-15T04:00:00Z","v":334098,"vw":3.350521},{"c":3.26,"h":3.4398,"l":3.25,"n":2598,"o":3.4,"t":"2025-08-18T04:00:00Z","v":278449,"vw":3.323803},{"c":3.24,"h":3.295,"l":3.11,"n":3574,"o":3.28,"t":"2025-08-19T04:00:00Z","v":452854,"vw":3.196296},{"c":3.32,"h":3.34,"l":3.12,"n":2805,"o":3.24,"t":"2025-08-20T04:00:00Z","v":296727,"vw":3.227701},{"c":3.31,"h":3.32,"l":3.24,"n":5241,"o":3.32,"t":"2025-08-21T04:00:00Z","v":204050,"vw":3.277326},{"c":3.36,"h":3.5,"l":3.2816,"n":4977,"o":3.34,"t":"2025-08-22T04:00:00Z","v":428897,"vw":3.391473},{"c":3.31,"h":3.63,"l":3.2758,"n":3380,"o":3.39,"t":"2025-08-25T04:00:00Z","v":314813,"vw":3.415423},{"c":3.38,"h":3.44,"l":3.31,"n":2502,"o":3.34,"t":"2025-08-26T04:00:00Z","v":167987,"vw":3.366045},{"c":3.39,"h":3.42,"l":3.31,"n":2292,"o":3.38,"t":"2025-08-27T04:00:00Z","v":220526,"vw":3.370347},{"c":3.33,"h":3.47,"l":3.3101,"n":2960,"o":3.46,"t":"2025-08-28T04:00:00Z","v":278231,"vw":3.368401},{"c":3.28,"h":3.38,"l":3.26,"n":1672,"o":3.33,"t":"2025-08-29T04:00:00Z","v":179207,"vw":3.303579},{"c":3.22,"h":3.2832,"l":3.15,"n":3036,"o":3.16,"t":"2025-09-02T04:00:00Z","v":292891,"vw":3.208764},{"c":3.1,"h":3.22,"l":3.06,"n":2854,"o":3.22,"t":"2025-09-03T04:00:00Z","v":344398,"vw":3.117513},{"c":3.28,"h":3.28,"l":3.07,"n":3349,"o":3.09,"t":"2025-09-04T04:00:00Z","v":272380,"vw":3.203885},{"c":3.17,"h":3.36,"l":3.11,"n":2089,"o":3.34,"t":"2025-09-05T04:00:00Z","v":236613,"vw":3.184998},{"c":3.42,"h":3.44,"l":3.17,"n":3718,"o":3.18,"t":"2025-09-08T04:00:00Z","v":321151,"vw":3.330003},{"c":3.31,"h":3.41,"l":3.255,"n":2476,"o":3.41,"t":"2025-09-09T04:00:00Z","v":207571,"vw":3.30254},{"c":3.21,"h":3.43,"l":3.17,"n":3183,"o":3.33,"t":"2025-09-10T04:00:00Z","v":368518,"vw":3.285894},{"c":3.28,"h":3.345,"l":3.2001,"n":2120,"o":3.21,"t":"2025-09-11T04:00:00Z","v":195937,"vw":3.264483},{"c":3.37,"h":3.4496,"l":3.27,"n":3141,"o":3.33,"t":"2025-09-12T04:00:00Z","v":313756,"vw":3.383368},{"c":3.33,"h":3.4,"l":3.29,"n":2182,"o":3.4,"t":"2025-09-15T04:00:00Z","v":211135,"vw":3.333357},{"c":3.46,"h":3.48,"l":3.3,"n":2175,"o":3.365,"t":"2025-09-16T04:00:00Z","v":243296,"vw":3.416128},{"c":3.39,"h":3.615,"l":3.39,"n":2957,"o":3.43,"t":"2025-09-17T04:00:00Z","v":288097,"vw":3.470624},{"c":3.65,"h":3.65,"l":3.43,"n":2985,"o":3.43,"t":"2025-09-18T04:00:00Z","v":318527,"vw":3.565227},{"c":3.72,"h":3.77,"l":3.56,"n":3029,"o":3.65,"t":"2025-09-19T04:00:00Z","v":515724,"vw":3.690215},{"c":4.41,"h":4.61,"l":3.65,"n":7264,"o":3.72,"t":"2025-09-22T04:00:00Z","v":1156618,"vw":4.270393},{"c":4.36,"h":4.74,"l":4.1901,"n":5527,"o":4.6,"t":"2025-09-23T04:00:00Z","v":710857,"vw":4.409461},{"c":4.14,"h":4.34,"l":4.03,"n":3590,"o":4.34,"t":"2025-09-24T04:00:00Z","v":416840,"vw":4.128332},{"c":3.91,"h":4.13,"l":3.77,"n":3710,"o":4.07,"t":"2025-09-25T04:00:00Z","v":456521,"vw":3.914312},{"c":3.81,"h":3.9477,"l":3.7,"n":4158,"o":3.92,"t":"2025-09-26T04:00:00Z","v":440112,"vw":3.798342},{"c":3.83,"h":3.98,"l":3.78,"n":2771,"o":3.86,"t":"2025-09-29T04:00:00Z","v":302787,"vw":3.849206},{"c":4.42,"h":4.43,"l":3.81,"n":5050,"o":3.83,"t":"2025-09-30T04:00:00Z","v":743656,"vw":4.229088},{"c":4.62,"h":4.71,"l":4.18,"n":6691,"o":4.42,"t":"2025-10-01T04:00:00Z","v":836770,"vw":4.445076},{"c":4.67,"h":4.96,"l":4.66,"n":4656,"o":4.76,"t":"2025-10-02T04:00:00Z","v":619187,"vw":4.803401},{"c":4.98,"h":5.04,"l":4.61,"n":5383,"o":4.67,"t":"2025-10-03T04:00:00Z","v":629404,"vw":4.878998},{"c":4.97,"h":5.1,"l":4.75,"n":5895,"o":5.06,"t":"2025-10-06T04:00:00Z","v":643250,"vw":4.91707},{"c":4.84,"h":5.3556,"l":4.81,"n":5411,"o":5.01,"t":"2025-10-07T04:00:00Z","v":601751,"vw":5.015172},{"c":5,"h":5.13,"l":4.8506,"n":4239,"o":4.9,"t":"2025-10-08T04:00:00Z","v":420533,"vw":5.026456},{"c":4.62,"h":5,"l":4.52,"n":3432,"o":4.96,"t":"2025-10-09T04:00:00Z","v":517636,"vw":4.715556},{"c":4.23,"h":4.76,"l":4.2,"n":4465,"o":4.65,"t":"2025-10-10T04:00:00Z","v":603600,"vw":4.385164},{"c":4.85,"h":4.87,"l":4.3802,"n":2825,"o":4.41,"t":"2025-10-13T04:00:00Z","v":318611,"vw":4.65268},{"c":4.97,"h":5.09,"l":4.66,"n":4869,"o":4.76,"t":"2025-10-14T04:00:00Z","v":507411,"vw":4.929855},{"c":5.08,"h":5.2439,"l":4.878,"n":3980,"o":5.03,"t":"2025-10-15T04:00:00Z","v":438318,"vw":5.072349},{"c":4.74,"h":5.15,"l":4.7268,"n":3421,"o":5.13,"t":"2025-10-16T04:00:00Z","v":301290,"vw":4.856094},{"c":4.59,"h":4.82,"l":4.5025,"n":3108,"o":4.66,"t":"2025-10-17T04:00:00Z","v":287359,"vw":4.616517},{"c":4.51,"h":4.92,"l":4.46,"n":3545,"o":4.79,"t":"2025-10-20T04:00:00Z","v":349764,"vw":4.634541},{"c":4.25,"h":4.46,"l":4.23,"n":7574,"o":4.44,"t":"2025-10-21T04:00:00Z","v":1292629,"vw":4.297108},{"c":2.865,"h":3,"l":2.4825,"n":20033,"o":2.5,"t":"2025-10-22T04:00:00Z","v":3766246,"vw":2.815528},{"c":3.23,"h":3.28,"l":2.93,"n":9255,"o":2.97,"t":"2025-10-23T04:00:00Z","v":1646298,"vw":3.102322},{"c":3.15,"h":3.3,"l":3.09,"n":6267,"o":3.25,"t":"2025-10-24T04:00:00Z","v":778799,"vw":3.205868},{"c":3.3,"h":3.48,"l":3.2088,"n":5147,"o":3.22,"t":"2025-10-27T04:00:00Z","v":613101,"vw":3.34692},{"c":3.25,"h":3.35,"l":3.145,"n":5476,"o":3.28,"t":"2025-10-28T04:00:00Z","v":716319,"vw":3.224383},{"c":3.17,"h":3.475,"l":3.0623,"n":7644,"o":3.1,"t":"2025-10-29T04:00:00Z","v":1028643,"vw":3.258101},{"c":3.01,"h":3.22,"l":2.98,"n":3670,"o":3.13,"t":"2025-10-30T04:00:00Z","v":451571,"vw":3.066128},{"c":3.16,"h":3.2298,"l":3.0001,"n":2764,"o":3.02,"t":"2025-10-31T04:00:00Z","v":287943,"vw":3.126563},{"c":2.87,"h":3.2099,"l":2.84,"n":4347,"o":3.14,"t":"2025-11-03T05:00:00Z","v":688693,"vw":2.916126},{"c":2.84,"h":2.96,"l":2.73,"n":2870,"o":2.805,"t":"2025-11-04T05:00:00Z","v":373456,"vw":2.869941},{"c":2.82,"h":2.9,"l":2.76,"n":4083,"o":2.84,"t":"2025-11-05T05:00:00Z","v":434258,"vw":2.820344},{"c":2.58,"h":2.8109,"l":2.57,"n":4031,"o":2.79,"t":"2025-11-06T05:00:00Z","v":642829,"vw":2.638673},{"c":2.7,"h":2.71,"l":2.5,"n":3305,"o":2.53,"t":"2025-11-07T05:00:00Z","v":361216,"vw":2.618249},{"c":2.51,"h":2.839,"l":2.51,"n":2799,"o":2.76,"t":"2025-11-10T05:00:00Z","v":477992,"vw":2.61535},{"c":2.45,"h":2.5565,"l":2.4327,"n":3125,"o":2.5,"t":"2025-11-11T05:00:00Z","v":436674,"vw":2.476266},{"c":2.4,"h":2.5313,"l":2.36,"n":3370,"o":2.49,"t":"2025-11-12T05:00:00Z","v":411350,"vw":2.408051},{"c":2.31,"h":2.39,"l":2.25,"n":3339,"o":2.37,"t":"2025-11-13T05:00:00Z","v":452727,"vw":2.297479},{"c":2.17,"h":2.29,"l":2.14,"n":6068,"o":2.25,"t":"2025-11-14T05:00:00Z","v":862946,"vw":2.200594},{"c":2.1,"h":2.2,"l":2.05,"n":4112,"o":2.2,"t":"2025-11-17T05:00:00Z","v":567106,"vw":2.11761},{"c":2.19,"h":2.23,"l":2.03,"n":3205,"o":2.06,"t":"2025-11-18T05:00:00Z","v":353765,"vw":2.14067},{"c":2.19,"h":2.3,"l":2.12,"n":4174,"o":2.2,"t":"2025-11-19T05:00:00Z","v":429238,"vw":2.190623},{"c":1.99,"h":2.3036,"l":1.98,"n":3307,"o":2.26,"t":"2025-11-20T05:00:00Z","v":546090,"vw":2.076069},{"c":1.99,"h":2.06,"l":1.8915,"n":3762,"o":2,"t":"2025-11-21T05:00:00Z","v":430210,"vw":1.974135},{"c":2.18,"h":2.2,"l":1.99,"n":2772,"o":2,"t":"2025-11-24T05:00:00Z","v":427827,"vw":2.102906},{"c":2.41,"h":2.45,"l":2.13,"n":3752,"o":2.19,"t":"2025-11-25T05:00:00Z","v":519287,"vw":2.331534},{"c":2.38,"h":2.4375,"l":2.29,"n":2778,"o":2.42,"t":"2025-11-26T05:00:00Z","v":412270,"vw":2.365338},{"c":2.48,"h":2.5,"l":2.39,"n":1185,"o":2.4,"t":"2025-11-28T05:00:00Z","v":105994,"vw":2.446142},{"c":2.4,"h":2.48,"l":2.37,"n":1854,"o":2.39,"t":"2025-12-01T05:00:00Z","v":208899,"vw":2.417545},{"c":2.29,"h":2.45,"l":2.27,"n":2805,"o":2.41,"t":"2025-12-02T05:00:00Z","v":463736,"vw":2.327522},{"c":2.46,"h":2.5,"l":2.215,"n":4143,"o":2.31,"t":"2025-12-03T05:00:00Z","v":918003,"vw":2.312824},{"c":2.51,"h":2.62,"l":2.445,"n":3066,"o":2.47,"t":"2025-12-04T05:00:00Z","v":431077,"vw":2.540457},{"c":2.49,"h":2.73,"l":2.41,"n":7299,"o":2.58,"t":"2025-12-05T05:00:00Z","v":1204966,"vw":2.572692},{"c":2.41,"h":2.5789,"l":2.385,"n":3490,"o":2.54,"t":"2025-12-08T05:00:00Z","v":346170,"vw":2.427752},{"c":2.6,"h":2.67,"l":2.3999,"n":4239,"o":2.4,"t":"2025-12-09T05:00:00Z","v":590033,"vw":2.577556},{"c":2.58,"h":2.62,"l":2.5,"n":2726,"o":2.6,"t":"2025-12-10T05:00:00Z","v":289295,"vw":2.583713},{"c":2.54,"h":2.57,"l":2.41,"n":3260,"o":2.57,"t":"2025-12-11T05:00:00Z","v":390298,"vw":2.509155},{"c":2.37,"h":2.56,"l":2.37,"n":2806,"o":2.54,"t":"2025-12-12T05:00:00Z","v":302672,"vw":2.446248},{"c":2.33,"h":2.45,"l":2.32,"n":3059,"o":2.4,"t":"2025-12-15T05:00:00Z","v":283735,"vw":2.379381},{"c":2.44,"h":2.455,"l":2.3199,"n":2588,"o":2.34,"t":"2025-12-16T05:00:00Z","v":228562,"vw":2.409653},{"c":2.29,"h":2.48,"l":2.26,"n":3800,"o":2.44,"t":"2025-12-17T05:00:00Z","v":471042,"vw":2.34088},{"c":2.21,"h":2.3997,"l":2.18,"n":2814,"o":2.36,"t":"2025-12-18T05:00:00Z","v":382096,"vw":2.25719},{"c":2.33,"h":2.39,"l":2.22,"n":1862,"o":2.22,"t":"2025-12-19T05:00:00Z","v":511236,"vw":2.314038},{"c":2.24,"h":2.37,"l":2.215,"n":3170,"o":2.31,"t":"2025-12-22T05:00:00Z","v":490258,"vw":2.292639},{"c":2.26,"h":2.28,"l":2.17,"n":2256,"o":2.23,"t":"2025-12-23T05:00:00Z","v":304887,"vw":2.222234},{"c":2.25,"h":2.295,"l":2.21,"n":1927,"o":2.21,"t":"2025-12-24T05:00:00Z","v":180039,"vw":2.255174},{"c":2.16,"h":2.29,"l":2.15,"n":1794,"o":2.25,"t":"2025-12-26T05:00:00Z","v":257192,"vw":2.175954},{"c":2.2,"h":2.265,"l":2.11,"n":4014,"o":2.11,"t":"2025-12-29T05:00:00Z","v":608642,"vw":2.192372},{"c":2.19,"h":2.2999,"l":2.16,"n":2877,"o":2.16,"t":"2025-12-30T05:00:00Z","v":491212,"vw":2.225209},{"c":2.21,"h":2.27,"l":2.1605,"n":3484,"o":2.19,"t":"2025-12-31T05:00:00Z","v":441979,"vw":2.215065},{"c":2.36,"h":2.38,"l":2.25,"n":2729,"o":2.27,"t":"2026-01-02T05:00:00Z","v":261256,"vw":2.327345},{"c":2.39,"h":2.525,"l":2.315,"n":4265,"o":2.35,"t":"2026-01-05T05:00:00Z","v":611048,"vw":2.426636},{"c":2.29,"h":2.41,"l":2.275,"n":2981,"o":2.41,"t":"2026-01-06T05:00:00Z","v":334651,"vw":2.309836},{"c":2.47,"h":2.53,"l":2.2717,"n":5463,"o":2.3,"t":"2026-01-07T05:00:00Z","v":1200290,"vw":2.397683},{"c":2.36,"h":2.55,"l":2.355,"n":4859,"o":2.51,"t":"2026-01-08T05:00:00Z","v":389625,"vw":2.430259},{"c":2.31,"h":2.41,"l":2.27,"n":4309,"o":2.4,"t":"2026-01-09T05:00:00Z","v":573546,"vw":2.314349},{"c":2.33,"h":2.38,"l":2.3,"n":3388,"o":2.31,"t":"2026-01-12T05:00:00Z","v":336042,"vw":2.332871},{"c":2.29,"h":2.404,"l":2.26,"n":2378,"o":2.395,"t":"2026-01-13T05:00:00Z","v":270557,"vw":2.295709},{"c":2.37,"h":2.385,"l":2.265,"n":2695,"o":2.29,"t":"2026-01-14T05:00:00Z","v":303450,"vw":2.337346},{"c":2.41,"h":2.45,"l":2.36,"n":3664,"o":2.37,"t":"2026-01-15T05:00:00Z","v":513239,"vw":2.411968},{"c":2.37,"h":2.4399,"l":2.365,"n":2141,"o":2.43,"t":"2026-01-16T05:00:00Z","v":213381,"vw":2.39663},{"c":2.34,"h":2.43,"l":2.29,"n":3585,"o":2.32,"t":"2026-01-20T05:00:00Z","v":476009,"vw":2.357386},{"c":2.45,"h":2.5,"l":2.34,"n":4674,"o":2.35,"t":"2026-01-21T05:00:00Z","v":556986,"vw":2.429065},{"c":2.67,"h":2.7595,"l":2.495,"n":4199,"o":2.5,"t":"2026-01-22T05:00:00Z","v":475281,"vw":2.623275},{"c":2.65,"h":2.71,"l":2.525,"n":4087,"o":2.67,"t":"2026-01-23T05:00:00Z","v":479531,"vw":2.609008},{"c":2.84,"h":2.9,"l":2.58,"n":5080,"o":2.64,"t":"2026-01-26T05:00:00Z","v":713340,"vw":2.793779},{"c":3.31,"h":3.51,"l":2.78,"n":14054,"o":2.84,"t":"2026-01-27T05:00:00Z","v":2205242,"vw":3.275622},{"c":2.8,"h":3.43,"l":2.73,"n":8549,"o":3.31,"t":"2026-01-28T05:00:00Z","v":1314140,"vw":2.941558},{"c":3.05,"h":3.085,"l":2.59,"n":8122,"o":2.78,"t":"2026-01-29T05:00:00Z","v":1064688,"vw":2.916371},{"c":2.93,"h":3.04,"l":2.83,"n":5910,"o":3.025,"t":"2026-01-30T05:00:00Z","v":636718,"vw":2.920442},{"c":2.77,"h":2.95,"l":2.76,"n":4875,"o":2.86,"t":"2026-02-02T05:00:00Z","v":476417,"vw":2.81875},{"c":2.66,"h":2.9799,"l":2.58,"n":6193,"o":2.88,"t":"2026-02-03T05:00:00Z","v":620138,"vw":2.718608},{"c":2.49,"h":2.67,"l":2.39,"n":2981,"o":2.67,"t":"2026-02-04T05:00:00Z","v":362627,"vw":2.494155},{"c":2.32,"h":2.54,"l":2.25,"n":3200,"o":2.5,"t":"2026-02-05T05:00:00Z","v":435946,"vw":2.358025},{"c":2.57,"h":2.625,"l":2.38,"n":4000,"o":2.41,"t":"2026-02-06T05:00:00Z","v":448170,"vw":2.521144},{"c":2.52,"h":2.575,"l":2.47,"n":2910,"o":2.56,"t":"2026-02-09T05:00:00Z","v":297671,"vw":2.539731},{"c":2.46,"h":2.6,"l":2.425,"n":2981,"o":2.53,"t":"2026-02-10T05:00:00Z","v":297613,"vw":2.498782},{"c":2.46,"h":2.54,"l":2.34,"n":3699,"o":2.54,"t":"2026-02-11T05:00:00Z","v":313333,"vw":2.414616},{"c":2.39,"h":2.58,"l":2.32,"n":5833,"o":2.51,"t":"2026-02-12T05:00:00Z","v":453898,"vw":2.408687},{"c":3.92,"h":4.02,"l":2.6682,"n":134810,"o":2.78,"t":"2026-02-13T05:00:00Z","v":28260518,"vw":3.562705},{"c":5.73,"h":6.19,"l":3.97,"n":173035,"o":4,"t":"2026-02-17T05:00:00Z","v":35011205,"vw":5.404142},{"c":5.48,"h":6.9999,"l":5.15,"n":89741,"o":5.49,"t":"2026-02-18T05:00:00Z","v":16067405,"vw":6.085792},{"c":6.66,"h":6.73,"l":5.41,"n":33407,"o":5.45,"t":"2026-02-19T05:00:00Z","v":5356656,"vw":6.06615},{"c":7,"h":7.535,"l":6.11,"n":32110,"o":6.44,"t":"2026-02-20T05:00:00Z","v":4674854,"vw":7.048133},{"c":5.985,"h":6.4,"l":5.7,"n":25645,"o":5.98,"t":"2026-02-23T05:00:00Z","v":3483492,"vw":6.055506},{"c":5.305,"h":6.06,"l":5.07,"n":19824,"o":6.04,"t":"2026-02-24T05:00:00Z","v":2513737,"vw":5.389911},{"c":6.13,"h":6.265,"l":5.2,"n":16304,"o":5.43,"t":"2026-02-25T05:00:00Z","v":2306180,"vw":5.846795},{"c":5.21,"h":6.1637,"l":4.96,"n":19548,"o":6.15,"t":"2026-02-26T05:00:00Z","v":2674281,"vw":5.276644},{"c":5.04,"h":5.26,"l":4.865,"n":11544,"o":5.12,"t":"2026-02-27T05:00:00Z","v":1452233,"vw":5.03951},{"c":5.24,"h":5.35,"l":4.6,"n":15059,"o":4.79,"t":"2026-03-02T05:00:00Z","v":1870836,"vw":5.111379},{"c":4.81,"h":5.3,"l":4.81,"n":12694,"o":4.97,"t":"2026-03-03T05:00:00Z","v":1525731,"vw":5.047945},{"c":4.79,"h":5.13,"l":4.78,"n":9307,"o":4.89,"t":"2026-03-04T05:00:00Z","v":897640,"vw":4.894314},{"c":4.76,"h":4.77,"l":4.38,"n":11099,"o":4.745,"t":"2026-03-05T05:00:00Z","v":1049052,"vw":4.593277},{"c":4.54,"h":4.81,"l":4.52,"n":7264,"o":4.58,"t":"2026-03-06T05:00:00Z","v":654564,"vw":4.623379},{"c":4.56,"h":4.62,"l":4.12,"n":8798,"o":4.38,"t":"2026-03-09T04:00:00Z","v":1000473,"vw":4.382917},{"c":5.02,"h":5.18,"l":4.5,"n":11085,"o":4.5,"t":"2026-03-10T04:00:00Z","v":1654724,"vw":4.955629},{"c":5.1,"h":5.59,"l":4.82,"n":25726,"o":5.32,"t":"2026-03-11T04:00:00Z","v":2974915,"vw":5.251387},{"c":4.89,"h":5.3364,"l":4.85,"n":10769,"o":4.95,"t":"2026-03-12T04:00:00Z","v":1156047,"vw":5.10609},{"c":4.6,"h":5.115,"l":4.47,"n":11570,"o":4.92,"t":"2026-03-13T04:00:00Z","v":1278160,"vw":4.627527},{"c":4.77,"h":4.85,"l":4.56,"n":5345,"o":4.73,"t":"2026-03-16T04:00:00Z","v":560045,"vw":4.726311},{"c":4.72,"h":5.128,"l":4.6601,"n":5733,"o":4.76,"t":"2026-03-17T04:00:00Z","v":692609,"vw":4.82745},{"c":4.36,"h":4.84,"l":4.3101,"n":7941,"o":4.72,"t":"2026-03-18T04:00:00Z","v":911280,"vw":4.51938},{"c":4.36,"h":4.4499,"l":4.05,"n":7045,"o":4.112,"t":"2026-03-19T04:00:00Z","v":867705,"vw":4.243068},{"c":4.25,"h":4.35,"l":4.03,"n":7199,"o":4.35,"t":"2026-03-20T04:00:00Z","v":1287575,"vw":4.211064},{"c":4.59,"h":4.64,"l":4.18,"n":8062,"o":4.3,"t":"2026-03-23T04:00:00Z","v":955035,"vw":4.498749},{"c":4.82,"h":4.92,"l":4.51,"n":7096,"o":4.55,"t":"2026-03-24T04:00:00Z","v":748009,"vw":4.78225},{"c":4.55,"h":5.06,"l":4.51,"n":7931,"o":4.86,"t":"2026-03-25T04:00:00Z","v":836654,"vw":4.787224},{"c":3.905,"h":4.53,"l":3.9,"n":7833,"o":4.42,"t":"2026-03-26T04:00:00Z","v":803113,"vw":4.119938},{"c":3.74,"h":3.9,"l":3.61,"n":7548,"o":3.86,"t":"2026-03-27T04:00:00Z","v":969806,"vw":3.739825},{"c":3.58,"h":3.79,"l":3.455,"n":7233,"o":3.79,"t":"2026-03-30T04:00:00Z","v":881721,"vw":3.551177},{"c":3.81,"h":3.895,"l":3.61,"n":6595,"o":3.63,"t":"2026-03-31T04:00:00Z","v":641464,"vw":3.805445},{"c":4.04,"h":4.11,"l":3.94,"n":5088,"o":3.94,"t":"2026-04-01T04:00:00Z","v":521005,"vw":4.03271},{"c":4.07,"h":4.13,"l":3.77,"n":4333,"o":3.8,"t":"2026-04-02T04:00:00Z","v":543623,"vw":3.971143},{"c":4.2,"h":4.37,"l":4.1,"n":5478,"o":4.1,"t":"2026-04-06T04:00:00Z","v":396841,"vw":4.220252},{"c":4.07,"h":4.15,"l":3.9204,"n":4273,"o":4.11,"t":"2026-04-07T04:00:00Z","v":338853,"vw":4.030258},{"c":4.42,"h":4.5,"l":4.2501,"n":4866,"o":4.46,"t":"2026-04-08T04:00:00Z","v":518122,"vw":4.392667},{"c":4.53,"h":4.62,"l":4.38,"n":4717,"o":4.41,"t":"2026-04-09T04:00:00Z","v":356003,"vw":4.492711},{"c":5.09,"h":5.095,"l":4.575,"n":8186,"o":4.59,"t":"2026-04-10T04:00:00Z","v":1054193,"vw":4.928584},{"c":5.45,"h":5.6252,"l":4.94,"n":13940,"o":4.98,"t":"2026-04-13T04:00:00Z","v":1710990,"vw":5.396066},{"c":5.04,"h":5.7399,"l":4.98,"n":10139,"o":5.55,"t":"2026-04-14T04:00:00Z","v":1309662,"vw":5.21101},{"c":5.14,"h":5.26,"l":4.91,"n":6072,"o":5.01,"t":"2026-04-15T04:00:00Z","v":620360,"vw":5.091603},{"c":5.32,"h":5.4,"l":4.975,"n":5917,"o":5.17,"t":"2026-04-16T04:00:00Z","v":593204,"vw":5.241876},{"c":5.35,"h":5.535,"l":5.29,"n":5202,"o":5.53,"t":"2026-04-17T04:00:00Z","v":490689,"vw":5.398006},{"c":6.34,"h":6.3991,"l":5.295,"n":12140,"o":5.295,"t":"2026-04-20T04:00:00Z","v":1803033,"vw":5.990622},{"c":6.61,"h":7.315,"l":6.26,"n":14344,"o":6.42,"t":"2026-04-21T04:00:00Z","v":1763125,"vw":6.741011},{"c":6.34,"h":6.95,"l":6.27,"n":9662,"o":6.69,"t":"2026-04-22T04:00:00Z","v":1285666,"vw":6.517955},{"c":6.19,"h":6.7,"l":5.86,"n":8633,"o":6.3,"t":"2026-04-23T04:00:00Z","v":976896,"vw":6.185199},{"c":8.6,"h":9.5899,"l":6.3907,"n":182492,"o":6.5,"t":"2026-04-24T04:00:00Z","v":28329206,"vw":8.765956},{"c":7.63,"h":8.9464,"l":7.38,"n":45230,"o":8.5,"t":"2026-04-27T04:00:00Z","v":5594448,"vw":7.994297},{"c":7.31,"h":7.62,"l":6.8,"n":16615,"o":7.28,"t":"2026-04-28T04:00:00Z","v":1841275,"vw":7.181169},{"c":7.25,"h":7.35,"l":6.8501,"n":7715,"o":7.31,"t":"2026-04-29T04:00:00Z","v":946180,"vw":7.131607},{"c":8.18,"h":8.39,"l":6.98,"n":17310,"o":7.25,"t":"2026-04-30T04:00:00Z","v":2449297,"vw":7.843785},{"c":11.09,"h":11.125,"l":8.18,"n":56946,"o":8.35,"t":"2026-05-01T04:00:00Z","v":8224465,"vw":10.343472},{"c":10.37,"h":11.0502,"l":9.75,"n":24876,"o":10.8682,"t":"2026-05-04T04:00:00Z","v":2990552,"vw":10.261411},{"c":10.56,"h":11.48,"l":10.07,"n":35967,"o":10.49,"t":"2026-05-05T04:00:00Z","v":4777829,"vw":10.835372},{"c":9.13,"h":10.0996,"l":7,"n":64734,"o":7.247,"t":"2026-05-06T04:00:00Z","v":9600823,"vw":8.550255},{"c":8.1,"h":9.235,"l":7.96,"n":24284,"o":8.97,"t":"2026-05-07T04:00:00Z","v":2403207,"vw":8.426833},{"c":8.41,"h":8.52,"l":7.74,"n":13708,"o":8.22,"t":"2026-05-08T04:00:00Z","v":1404161,"vw":8.136541},{"c":8.28,"h":8.88,"l":8.1,"n":18867,"o":8.15,"t":"2026-05-11T04:00:00Z","v":2285366,"vw":8.387262},{"c":8.35,"h":8.39,"l":7.71,"n":16592,"o":8.04,"t":"2026-05-12T04:00:00Z","v":1717359,"vw":8.036435},{"c":9.89,"h":10.22,"l":8.41,"n":27392,"o":8.42,"t":"2026-05-13T04:00:00Z","v":3159870,"vw":9.358332},{"c":9.63,"h":10.2999,"l":9.102,"n":17004,"o":9.875,"t":"2026-05-14T04:00:00Z","v":1813370,"vw":9.549449},{"c":8.8,"h":9.16,"l":8.47,"n":13209,"o":8.94,"t":"2026-05-15T04:00:00Z","v":1344296,"vw":8.825717},{"c":8.005,"h":9.1,"l":7.92,"n":14848,"o":9.1,"t":"2026-05-18T04:00:00Z","v":1544898,"vw":8.18322},{"c":7.49,"h":7.91,"l":7.34,"n":15080,"o":7.91,"t":"2026-05-19T04:00:00Z","v":1301905,"vw":7.589339},{"c":7.68,"h":7.8,"l":7.18,"n":13368,"o":7.6,"t":"2026-05-20T04:00:00Z","v":1096129,"vw":7.541671},{"c":8.51,"h":8.63,"l":7.68,"n":15111,"o":7.7,"t":"2026-05-21T04:00:00Z","v":1917109,"vw":8.242803},{"c":9.24,"h":9.5,"l":8.52,"n":14271,"o":8.61,"t":"2026-05-22T04:00:00Z","v":1716074,"vw":9.171635},{"c":12.11,"h":12.365,"l":9.545,"n":31991,"o":9.64,"t":"2026-05-26T04:00:00Z","v":3744106,"vw":11.394145},{"c":11.03,"h":12.3499,"l":10.86,"n":22874,"o":12.04,"t":"2026-05-27T04:00:00Z","v":2054413,"vw":11.268579},{"c":11.17,"h":11.54,"l":10.56,"n":13939,"o":10.91,"t":"2026-05-28T04:00:00Z","v":1302074,"vw":11.005406},{"c":9.98,"h":11.17,"l":9.66,"n":14298,"o":11.12,"t":"2026-05-29T04:00:00Z","v":1474202,"vw":10.002786},{"c":9.67,"h":10.1099,"l":9.33,"n":13758,"o":9.5,"t":"2026-06-01T04:00:00Z","v":1161281,"vw":9.627755},{"c":9.85,"h":10.33,"l":9.59,"n":13285,"o":9.76,"t":"2026-06-02T04:00:00Z","v":1128566,"vw":9.943149},{"c":9.1,"h":10.205,"l":8.83,"n":19210,"o":9.81,"t":"2026-06-03T04:00:00Z","v":1590661,"vw":9.204125},{"c":9.05,"h":9.28,"l":8.66,"n":11861,"o":8.85,"t":"2026-06-04T04:00:00Z","v":853167,"vw":9.036821},{"c":8.26,"h":9.99,"l":8.16,"n":20456,"o":9.05,"t":"2026-06-05T04:00:00Z","v":2006377,"vw":8.82267},{"c":8.36,"h":8.74,"l":8.01,"n":12971,"o":8.5,"t":"2026-06-08T04:00:00Z","v":1285162,"vw":8.456531},{"c":8.05,"h":8.845,"l":7.28,"n":17694,"o":8.62,"t":"2026-06-09T04:00:00Z","v":1763745,"vw":7.906679},{"c":8.02,"h":8.98,"l":7.92,"n":10446,"o":7.99,"t":"2026-06-10T04:00:00Z","v":924834,"vw":8.330642},{"c":8.75,"h":8.84,"l":8.055,"n":11243,"o":8.13,"t":"2026-06-11T04:00:00Z","v":1018683,"vw":8.595132},{"c":9,"h":9.33,"l":8.47,"n":12563,"o":8.71,"t":"2026-06-12T04:00:00Z","v":1091454,"vw":9.008125},{"c":9.5,"h":9.82,"l":9.07,"n":11449,"o":9.46,"t":"2026-06-15T04:00:00Z","v":1023875,"vw":9.466655},{"c":8.81,"h":9.54,"l":8.72,"n":10691,"o":9.49,"t":"2026-06-16T04:00:00Z","v":813602,"vw":9.065133},{"c":8.17,"h":9.1,"l":8.13,"n":13910,"o":8.93,"t":"2026-06-17T04:00:00Z","v":1246302,"vw":8.407297},{"c":9,"h":9.045,"l":8.24,"n":11049,"o":8.67,"t":"2026-06-18T04:00:00Z","v":1261442,"vw":8.788083},{"c":8.26,"h":9.2198,"l":8.24,"n":9203,"o":9.05,"t":"2026-06-22T04:00:00Z","v":806225,"vw":8.508082},{"c":7.53,"h":8.1599,"l":7.52,"n":10348,"o":7.68,"t":"2026-06-23T04:00:00Z","v":780594,"vw":7.759957},{"c":7.41,"h":7.67,"l":7.16,"n":10308,"o":7.67,"t":"2026-06-24T04:00:00Z","v":750482,"vw":7.385741},{"c":7.31,"h":7.7599,"l":6.93,"n":9385,"o":7.71,"t":"2026-06-25T04:00:00Z","v":661985,"vw":7.24834},{"c":7.08,"h":7.14,"l":6.67,"n":11687,"o":7.04,"t":"2026-06-26T04:00:00Z","v":2405804,"vw":7.017977},{"c":7.61,"h":7.62,"l":6.855,"n":10185,"o":7.21,"t":"2026-06-29T04:00:00Z","v":896821,"vw":7.353819},{"c":8.71,"h":8.77,"l":7.64,"n":10851,"o":7.64,"t":"2026-06-30T04:00:00Z","v":1063623,"vw":8.379716},{"c":8.28,"h":8.83,"l":7.91,"n":11845,"o":8.35,"t":"2026-07-01T04:00:00Z","v":1108634,"vw":8.386712},{"c":7.41,"h":8.38,"l":7.29,"n":9017,"o":8.37,"t":"2026-07-02T04:00:00Z","v":915001,"vw":7.590345},{"c":7.355,"h":7.7074,"l":7.3,"n":7268,"o":7.57,"t":"2026-07-06T04:00:00Z","v":551014,"vw":7.437595},{"c":6.78,"h":7.34,"l":6.57,"n":9251,"o":7.34,"t":"2026-07-07T04:00:00Z","v":842172,"vw":6.795402},{"c":6.82,"h":6.94,"l":6.47,"n":9153,"o":6.66,"t":"2026-07-08T04:00:00Z","v":673858,"vw":6.738006},{"c":6.83,"h":7.28,"l":6.815,"n":7764,"o":7,"t":"2026-07-09T04:00:00Z","v":713313,"vw":7.006607},{"c":6.63,"h":6.79,"l":6.51,"n":7454,"o":6.76,"t":"2026-07-10T04:00:00Z","v":574919,"vw":6.643168},{"c":6.25,"h":6.52,"l":6.14,"n":8291,"o":6.52,"t":"2026-07-13T04:00:00Z","v":755319,"vw":6.275055},{"c":6.39,"h":6.6,"l":6.24,"n":8313,"o":6.5,"t":"2026-07-14T04:00:00Z","v":572443,"vw":6.423349},{"c":6.14,"h":6.63,"l":5.95,"n":8817,"o":6.49,"t":"2026-07-15T04:00:00Z","v":678559,"vw":6.193857},{"c":5.69,"h":6.09,"l":5.525,"n":11913,"o":6.02,"t":"2026-07-16T04:00:00Z","v":1083709,"vw":5.720074},{"c":5.62,"h":5.76,"l":5.24,"n":8368,"o":5.32,"t":"2026-07-17T04:00:00Z","v":624278,"vw":5.541166},{"c":5.48,"h":5.745,"l":5.32,"n":9634,"o":5.74,"t":"2026-07-20T04:00:00Z","v":695109,"vw":5.488368},{"c":5.855,"h":5.8975,"l":5.5779,"n":7438,"o":5.69,"t":"2026-07-21T04:00:00Z","v":566293,"vw":5.771094},{"c":5.78,"h":6.17,"l":5.68,"n":9043,"o":5.7,"t":"2026-07-22T04:00:00Z","v":457157,"vw":5.931561},{"c":5.58,"h":5.93,"l":5.51,"n":7367,"o":5.64,"t":"2026-07-23T04:00:00Z","v":570026,"vw":5.617621},{"c":5.18,"h":5.59,"l":5.16,"n":7810,"o":5.57,"t":"2026-07-24T04:00:00Z","v":578349,"vw":5.280446},{"c":5.25,"h":5.52,"l":5.06,"n":7308,"o":5.31,"t":"2026-07-27T04:00:00Z","v":409781,"vw":5.200067},{"c":4.83,"h":5.09,"l":4.64,"n":10599,"o":5.01,"t":"2026-07-28T04:00:00Z","v":877365,"vw":4.816642},{"c":4.465,"h":4.88,"l":4.46,"n":8976,"o":4.88,"t":"2026-07-29T04:00:00Z","v":750405,"vw":4.569932},{"c":5.09,"h":5.14,"l":4.68,"n":7898,"o":4.68,"t":"2026-07-30T04:00:00Z","v":538682,"vw":4.971682},{"c":5.16,"h":5.46,"l":4.96,"n":8542,"o":5.38,"t":"2026-07-31T04:00:00Z","v":555539,"vw":5.174702},{"c":5.29,"h":5.4199,"l":5,"n":7891,"o":5.05,"t":"2026-08-03T04:00:00Z","v":664006,"vw":5.281724},{"c":5.65,"h":5.89,"l":5.57,"n":16467,"o":5.63,"t":"2026-08-04T04:00:00Z","v":1263610,"vw":5.691442},{"c":5.24,"h":5.49,"l":5,"n":14525,"o":5.135,"t":"2026-08-05T04:00:00Z","v":974230,"vw":5.284439},{"c":5.315,"h":5.5799,"l":5.015,"n":9188,"o":5.235,"t":"2026-08-06T04:00:00Z","v":538910,"vw":5.349146},{"c":5.48,"h":5.59,"l":5.28,"n":7011,"o":5.52,"t":"2026-08-07T04:00:00Z","v":425519,"vw":5.454091},{"c":5.37,"h":5.646,"l":5.36,"n":6244,"o":5.53,"t":"2026-08-10T04:00:00Z","v":390820,"vw":5.443732},{"c":5.57,"h":5.7599,"l":5.37,"n":6541,"o":5.52,"t":"2026-08-11T04:00:00Z","v":433141,"vw":5.592756},{"c":5.53,"h":5.83,"l":5.46,"n":7756,"o":5.8,"t":"2026-08-12T04:00:00Z","v":454189,"vw":5.567974},{"c":5.42,"h":5.84,"l":5.4,"n":5705,"o":5.55,"t":"2026-08-13T04:00:00Z","v":403937,"vw":5.560671},{"c":5.6,"h":5.725,"l":5.44,"n":5997,"o":5.44,"t":"2026-08-14T04:00:00Z","v":461148,"vw":5.617212},{"c":5.42,"h":5.6399,"l":5.385,"n":5005,"o":5.6,"t":"2026-08-17T04:00:00Z","v":353267,"vw":5.50723},{"c":4.92,"h":5.29,"l":4.9,"n":6548,"o":5.142,"t":"2026-08-18T04:00:00Z","v":696833,"vw":5.024243},{"c":4.73,"h":5.0899,"l":4.58,"n":5623,"o":4.97,"t":"2026-08-19T04:00:00Z","v":501158,"vw":4.739155},{"c":4.79,"h":4.82,"l":4.595,"n":5194,"o":4.74,"t":"2026-08-20T04:00:00Z","v":358354,"vw":4.706456},{"c":4.78,"h":4.92,"l":4.66,"n":4143,"o":4.85,"t":"2026-08-21T04:00:00Z","v":333975,"vw":4.766196},{"c":4.52,"h":4.685,"l":4.47,"n":4960,"o":4.68,"t":"2026-08-24T04:00:00Z","v":379357,"vw":4.544684},{"c":4.57,"h":4.67,"l":4.51,"n":4865,"o":4.67,"t":"2026-08-25T04:00:00Z","v":315454,"vw":4.559061},{"c":4.5,"h":4.635,"l":4.37,"n":7852,"o":4.55,"t":"2026-08-26T04:00:00Z","v":631596,"vw":4.506745},{"c":4.47,"h":4.72,"l":4.31,"n":4820,"o":4.64,"t":"2026-08-27T04:00:00Z","v":479490,"vw":4.461097},{"c":4.2,"h":4.4877,"l":4.185,"n":5002,"o":4.41,"t":"2026-08-28T04:00:00Z","v":406034,"vw":4.269232},{"c":4.16,"h":4.3,"l":4.1,"n":5973,"o":4.24,"t":"2026-08-31T04:00:00Z","v":485600,"vw":4.176928},{"c":3.94,"h":4.085,"l":3.93,"n":7385,"o":4.05,"t":"2026-09-01T04:00:00Z","v":680220,"vw":3.985104},{"c":4,"h":4.045,"l":3.84,"n":5601,"o":3.93,"t":"2026-09-02T04:00:00Z","v":518353,"vw":3.968543},{"c":3.94,"h":4.075,"l":3.9,"n":5387,"o":4.02,"t":"2026-09-03T04:00:00Z","v":378508,"vw":3.970031},{"c":4.04,"h":4.05,"l":3.94,"n":4739,"o":4.01,"t":"2026-09-04T04:00:00Z","v":279440,"vw":4.012693},{"c":4.14,"h":4.29,"l":4.08,"n":6004,"o":4.12,"t":"2026-09-08T04:00:00Z","v":475173,"vw":4.173013},{"c":4.11,"h":4.24,"l":4.055,"n":6550,"o":4.06,"t":"2026-09-09T04:00:00Z","v":457086,"vw":4.12418},{"c":4.07,"h":4.14,"l":3.95,"n":4455,"o":3.99,"t":"2026-09-10T04:00:00Z","v":371841,"vw":4.06258},{"c":4.15,"h":4.2454,"l":4.135,"n":4017,"o":4.16,"t":"2026-09-11T04:00:00Z","v":313891,"vw":4.176878},{"c":3.93,"h":4.08,"l":3.91,"n":5004,"o":3.94,"t":"2026-09-14T04:00:00Z","v":501524,"vw":3.988459},{"c":3.84,"h":3.9999,"l":3.76,"n":5521,"o":3.93,"t":"2026-09-15T04:00:00Z","v":600855,"vw":3.841945},{"c":3.87,"h":3.935,"l":3.76,"n":3850,"o":3.92,"t":"2026-09-16T04:00:00Z","v":287567,"vw":3.852785},{"c":3.98,"h":4.13,"l":3.9504,"n":4295,"o":4.01,"t":"2026-09-17T04:00:00Z","v":344699,"vw":4.044494},{"c":4.12,"h":4.145,"l":3.925,"n":3622,"o":4.04,"t":"2026-09-18T04:00:00Z","v":548344,"vw":4.084328},{"c":4.39,"h":4.4799,"l":4.15,"n":5732,"o":4.22,"t":"2026-09-21T04:00:00Z","v":564458,"vw":4.351222},{"c":4.48,"h":4.49,"l":4.26,"n":4877,"o":4.26,"t":"2026-09-22T04:00:00Z","v":443125,"vw":4.424813},{"c":4.31,"h":4.4799,"l":4.28,"n":5474,"o":4.45,"t":"2026-09-23T04:00:00Z","v":382840,"vw":4.357011},{"c":4.34,"h":4.36,"l":4.19,"n":5476,"o":4.24,"t":"2026-09-24T04:00:00Z","v":420506,"vw":4.297543},{"c":4.35,"h":4.39,"l":4.2,"n":3266,"o":4.39,"t":"2026-09-25T04:00:00Z","v":205175,"vw":4.308908},{"c":4.15,"h":4.34,"l":4.13,"n":3806,"o":4.31,"t":"2026-09-28T04:00:00Z","v":338523,"vw":4.202006},{"c":4.23,"h":4.2999,"l":4.145,"n":4139,"o":4.27,"t":"2026-09-29T04:00:00Z","v":293733,"vw":4.217756},{"c":4.36,"h":4.4,"l":4.2744,"n":3933,"o":4.3,"t":"2026-09-30T04:00:00Z","v":373564,"vw":4.357309},{"c":4.69,"h":4.83,"l":4.3792,"n":9025,"o":4.38,"t":"2026-10-01T04:00:00Z","v":949494,"vw":4.687313},{"c":4.71,"h":4.97,"l":4.705,"n":6599,"o":4.87,"t":"2026-10-02T04:00:00Z","v":566453,"vw":4.822619},{"c":4.62,"h":4.8,"l":4.5034,"n":4390,"o":4.74,"t":"2026-10-05T04:00:00Z","v":480992,"vw":4.594508},{"c":4.46,"h":4.73,"l":4.46,"n":5036,"o":4.66,"t":"2026-10-06T04:00:00Z","v":330314,"vw":4.553124},{"c":4.37,"h":4.4683,"l":4.295,"n":3764,"o":4.45,"t":"2026-10-07T04:00:00Z","v":293493,"vw":4.362008},{"c":4.13,"h":4.33,"l":4.1,"n":4895,"o":4.3,"t":"2026-10-08T04:00:00Z","v":531765,"vw":4.168237},{"c":4.16,"h":4.247,"l":4,"n":3812,"o":4.22,"t":"2026-10-09T04:00:00Z","v":409952,"vw":4.110777},{"c":3.91,"h":4.12,"l":3.86,"n":3661,"o":4.12,"t":"2026-10-12T04:00:00Z","v":470960,"vw":3.9462},{"c":3.8,"h":3.855,"l":3.68,"n":3782,"o":3.85,"t":"2026-10-13T04:00:00Z","v":388894,"vw":3.778258},{"c":3.49,"h":3.72,"l":3.44,"n":6637,"o":3.72,"t":"2026-10-14T04:00:00Z","v":754702,"vw":3.531269},{"c":3.325,"h":3.4162,"l":3.245,"n":8355,"o":3.33,"t":"2026-10-15T04:00:00Z","v":934361,"vw":3.315654},{"c":3.08,"h":3.31,"l":3.06,"n":4709,"o":3.3,"t":"2026-10-16T04:00:00Z","v":510213,"vw":3.132523},{"c":3.06,"h":3.22,"l":3.05,"n":5723,"o":3.09,"t":"2026-10-19T04:00:00Z","v":513892,"vw":3.102424},{"c":2.99,"h":3.15,"l":2.98,"n":3365,"o":3.05,"t":"2026-10-20T04:00:00Z","v":430517,"vw":3.028027},{"c":3.02,"h":3.07,"l":2.895,"n":4963,"o":3.07,"t":"2026-10-21T04:00:00Z","v":637737,"vw":2.985186},{"c":3.08,"h":3.57,"l":3.03,"n":29029,"o":3.56,"t":"2026-10-22T04:00:00Z","v":3410472,"vw":3.232254}],"volatilityBars":[{"c":4.3018,"h":4.3018,"l":4.3018,"n":2,"o":4.3018,"t":"2026-09-22T08:00:00Z","v":1144,"vw":4.3018},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-22T10:15:00Z","v":100,"vw":4.44},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-09-22T11:00:00Z","v":101,"vw":4.36},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-22T11:15:00Z","v":110,"vw":4.45},{"c":4.41,"h":4.418,"l":4.41,"n":3,"o":4.418,"t":"2026-09-22T12:15:00Z","v":350,"vw":4.412286},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-09-22T12:45:00Z","v":2950,"vw":4.38},{"c":4.4052,"h":4.42,"l":4.26,"n":189,"o":4.26,"t":"2026-09-22T13:30:00Z","v":16245,"vw":4.388047},{"c":4.39,"h":4.395,"l":4.345,"n":84,"o":4.39,"t":"2026-09-22T13:45:00Z","v":21543,"vw":4.366255},{"c":4.42,"h":4.425,"l":4.36,"n":124,"o":4.39,"t":"2026-09-22T14:00:00Z","v":23260,"vw":4.389736},{"c":4.42,"h":4.47,"l":4.41,"n":321,"o":4.42,"t":"2026-09-22T14:15:00Z","v":23925,"vw":4.449533},{"c":4.3693,"h":4.41,"l":4.36,"n":97,"o":4.41,"t":"2026-09-22T14:30:00Z","v":7265,"vw":4.389303},{"c":4.35,"h":4.37,"l":4.3384,"n":150,"o":4.369,"t":"2026-09-22T14:45:00Z","v":13233,"vw":4.348817},{"c":4.42,"h":4.42,"l":4.35,"n":149,"o":4.35,"t":"2026-09-22T15:00:00Z","v":19488,"vw":4.385468},{"c":4.38,"h":4.43,"l":4.38,"n":117,"o":4.43,"t":"2026-09-22T15:15:00Z","v":4767,"vw":4.405299},{"c":4.3514,"h":4.38,"l":4.35,"n":85,"o":4.38,"t":"2026-09-22T15:30:00Z","v":4917,"vw":4.361652},{"c":4.37,"h":4.3799,"l":4.36,"n":74,"o":4.36,"t":"2026-09-22T15:45:00Z","v":3278,"vw":4.366539},{"c":4.4,"h":4.4,"l":4.37,"n":142,"o":4.37,"t":"2026-09-22T16:00:00Z","v":18981,"vw":4.397932},{"c":4.35,"h":4.395,"l":4.35,"n":93,"o":4.395,"t":"2026-09-22T16:15:00Z","v":16753,"vw":4.365303},{"c":4.375,"h":4.38,"l":4.36,"n":44,"o":4.3699,"t":"2026-09-22T16:30:00Z","v":3202,"vw":4.370909},{"c":4.39,"h":4.395,"l":4.38,"n":94,"o":4.38,"t":"2026-09-22T16:45:00Z","v":5339,"vw":4.393327},{"c":4.375,"h":4.38,"l":4.375,"n":36,"o":4.38,"t":"2026-09-22T17:00:00Z","v":1334,"vw":4.378889},{"c":4.355,"h":4.375,"l":4.355,"n":120,"o":4.3726,"t":"2026-09-22T17:15:00Z","v":9075,"vw":4.36156},{"c":4.36,"h":4.365,"l":4.3499,"n":88,"o":4.355,"t":"2026-09-22T17:30:00Z","v":8157,"vw":4.356564},{"c":4.39,"h":4.3956,"l":4.36,"n":158,"o":4.36,"t":"2026-09-22T17:45:00Z","v":7432,"vw":4.38131},{"c":4.42,"h":4.42,"l":4.38,"n":111,"o":4.395,"t":"2026-09-22T18:00:00Z","v":6769,"vw":4.397626},{"c":4.425,"h":4.43,"l":4.42,"n":98,"o":4.42,"t":"2026-09-22T18:15:00Z","v":4633,"vw":4.42787},{"c":4.445,"h":4.445,"l":4.425,"n":192,"o":4.425,"t":"2026-09-22T18:30:00Z","v":13061,"vw":4.437936},{"c":4.485,"h":4.49,"l":4.44,"n":224,"o":4.44,"t":"2026-09-22T18:45:00Z","v":12116,"vw":4.468086},{"c":4.475,"h":4.48,"l":4.47,"n":136,"o":4.48,"t":"2026-09-22T19:00:00Z","v":6182,"vw":4.475653},{"c":4.465,"h":4.48,"l":4.46,"n":167,"o":4.47,"t":"2026-09-22T19:15:00Z","v":8560,"vw":4.469632},{"c":4.48,"h":4.485,"l":4.46,"n":262,"o":4.4683,"t":"2026-09-22T19:30:00Z","v":12105,"vw":4.473106},{"c":4.47,"h":4.49,"l":4.46,"n":712,"o":4.47,"t":"2026-09-22T19:45:00Z","v":70933,"vw":4.473134},{"c":4.5,"h":4.5,"l":4.48,"n":17,"o":4.48,"t":"2026-09-22T20:00:00Z","v":57872,"vw":4.481041},{"c":4.48,"h":4.49,"l":4.48,"n":2,"o":4.49,"t":"2026-09-22T20:15:00Z","v":6860,"vw":4.484134},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-22T20:45:00Z","v":250,"vw":4.56},{"c":4.5841,"h":4.6,"l":4.5841,"n":2,"o":4.6,"t":"2026-09-22T21:00:00Z","v":2100,"vw":4.584857},{"c":4.53,"h":4.5652,"l":4.53,"n":3,"o":4.5652,"t":"2026-09-22T21:15:00Z","v":600,"vw":4.535867},{"c":4.4441,"h":4.4441,"l":4.4441,"n":1,"o":4.4441,"t":"2026-09-22T21:30:00Z","v":100,"vw":4.4441},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-09-22T22:00:00Z","v":101,"vw":4.5},{"c":4.54,"h":4.54,"l":4.54,"n":4,"o":4.54,"t":"2026-09-22T22:30:00Z","v":402,"vw":4.54},{"c":4.59,"h":4.59,"l":4.54,"n":4,"o":4.54,"t":"2026-09-22T22:45:00Z","v":1190,"vw":4.583478},{"c":4.46,"h":4.46,"l":4.46,"n":75,"o":4.46,"t":"2026-09-22T23:00:00Z","v":6071,"vw":4.46},{"c":4.5,"h":4.5,"l":4.4982,"n":2,"o":4.4982,"t":"2026-09-22T23:15:00Z","v":8157,"vw":4.498224},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-09-22T23:45:00Z","v":1300,"vw":4.48},{"c":4.4562,"h":4.47,"l":4.444,"n":7,"o":4.47,"t":"2026-09-23T12:45:00Z","v":701,"vw":4.459155},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-23T13:00:00Z","v":100,"vw":4.43},{"c":4.47,"h":4.48,"l":4.47,"n":8,"o":4.48,"t":"2026-09-23T13:15:00Z","v":6032,"vw":4.479658},{"c":4.38,"h":4.4799,"l":4.36,"n":129,"o":4.45,"t":"2026-09-23T13:30:00Z","v":32959,"vw":4.405321},{"c":4.37,"h":4.42,"l":4.3601,"n":57,"o":4.4,"t":"2026-09-23T13:45:00Z","v":5646,"vw":4.38872},{"c":4.31,"h":4.365,"l":4.29,"n":173,"o":4.365,"t":"2026-09-23T14:00:00Z","v":14393,"vw":4.312245},{"c":4.325,"h":4.325,"l":4.28,"n":72,"o":4.3001,"t":"2026-09-23T14:15:00Z","v":3469,"vw":4.31082},{"c":4.34,"h":4.3699,"l":4.34,"n":119,"o":4.3599,"t":"2026-09-23T14:30:00Z","v":14121,"vw":4.34707},{"c":4.365,"h":4.38,"l":4.33,"n":100,"o":4.34,"t":"2026-09-23T14:45:00Z","v":7186,"vw":4.350152},{"c":4.36,"h":4.39,"l":4.36,"n":73,"o":4.36,"t":"2026-09-23T15:00:00Z","v":4845,"vw":4.375218},{"c":4.36,"h":4.375,"l":4.3447,"n":73,"o":4.36,"t":"2026-09-23T15:15:00Z","v":4285,"vw":4.358193},{"c":4.35,"h":4.36,"l":4.35,"n":60,"o":4.36,"t":"2026-09-23T15:30:00Z","v":2785,"vw":4.352961},{"c":4.33,"h":4.35,"l":4.33,"n":48,"o":4.35,"t":"2026-09-23T15:45:00Z","v":3717,"vw":4.341191},{"c":4.36,"h":4.375,"l":4.3333,"n":109,"o":4.3333,"t":"2026-09-23T16:00:00Z","v":6676,"vw":4.349783},{"c":4.3737,"h":4.38,"l":4.35,"n":113,"o":4.36,"t":"2026-09-23T16:15:00Z","v":10554,"vw":4.365841},{"c":4.35,"h":4.37,"l":4.35,"n":55,"o":4.37,"t":"2026-09-23T16:30:00Z","v":2903,"vw":4.361285},{"c":4.35,"h":4.355,"l":4.345,"n":54,"o":4.35,"t":"2026-09-23T16:45:00Z","v":12255,"vw":4.349031},{"c":4.3,"h":4.34,"l":4.3,"n":86,"o":4.34,"t":"2026-09-23T17:00:00Z","v":5243,"vw":4.317205},{"c":4.31,"h":4.33,"l":4.31,"n":53,"o":4.31,"t":"2026-09-23T17:15:00Z","v":2977,"vw":4.318619},{"c":4.345,"h":4.345,"l":4.315,"n":91,"o":4.315,"t":"2026-09-23T17:30:00Z","v":6914,"vw":4.329519},{"c":4.385,"h":4.39,"l":4.34,"n":88,"o":4.34,"t":"2026-09-23T17:45:00Z","v":8586,"vw":4.37912},{"c":4.4,"h":4.42,"l":4.375,"n":159,"o":4.385,"t":"2026-09-23T18:00:00Z","v":15598,"vw":4.392128},{"c":4.4399,"h":4.4399,"l":4.39,"n":34,"o":4.4,"t":"2026-09-23T18:15:00Z","v":2847,"vw":4.421492},{"c":4.435,"h":4.44,"l":4.43,"n":151,"o":4.44,"t":"2026-09-23T18:30:00Z","v":3504,"vw":4.435814},{"c":4.455,"h":4.465,"l":4.435,"n":217,"o":4.435,"t":"2026-09-23T18:45:00Z","v":12313,"vw":4.444414},{"c":4.4107,"h":4.455,"l":4.4107,"n":398,"o":4.455,"t":"2026-09-23T19:00:00Z","v":24794,"vw":4.42818},{"c":4.405,"h":4.42,"l":4.4001,"n":76,"o":4.42,"t":"2026-09-23T19:15:00Z","v":4881,"vw":4.410845},{"c":4.365,"h":4.405,"l":4.36,"n":310,"o":4.405,"t":"2026-09-23T19:30:00Z","v":10105,"vw":4.384314},{"c":4.31,"h":4.365,"l":4.3,"n":1188,"o":4.3614,"t":"2026-09-23T19:45:00Z","v":94252,"vw":4.328223},{"c":4.31,"h":4.31,"l":4.31,"n":10,"o":4.31,"t":"2026-09-23T20:00:00Z","v":39763,"vw":4.31},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-23T21:45:00Z","v":1851,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-23T22:00:00Z","v":437,"vw":4.37},{"c":4.3,"h":4.32,"l":4.3,"n":80,"o":4.32,"t":"2026-09-23T23:00:00Z","v":1138,"vw":4.3118},{"c":4.2752,"h":4.2752,"l":4.2752,"n":1,"o":4.2752,"t":"2026-09-24T08:45:00Z","v":208,"vw":4.2752},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-09-24T09:15:00Z","v":200,"vw":4.24},{"c":4.18,"h":4.24,"l":4.18,"n":9,"o":4.24,"t":"2026-09-24T09:30:00Z","v":952,"vw":4.218636},{"c":4.21,"h":4.22,"l":4.21,"n":3,"o":4.22,"t":"2026-09-24T11:00:00Z","v":202,"vw":4.215},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-24T11:30:00Z","v":150,"vw":4.21},{"c":4.2184,"h":4.2184,"l":4.2184,"n":1,"o":4.2184,"t":"2026-09-24T12:00:00Z","v":100,"vw":4.2184},{"c":4.275,"h":4.32,"l":4.19,"n":134,"o":4.24,"t":"2026-09-24T13:30:00Z","v":17734,"vw":4.271957},{"c":4.23,"h":4.26,"l":4.2,"n":76,"o":4.26,"t":"2026-09-24T13:45:00Z","v":13546,"vw":4.235323},{"c":4.28,"h":4.3,"l":4.235,"n":152,"o":4.235,"t":"2026-09-24T14:00:00Z","v":8575,"vw":4.277282},{"c":4.27,"h":4.28,"l":4.26,"n":151,"o":4.28,"t":"2026-09-24T14:15:00Z","v":6846,"vw":4.267789},{"c":4.33,"h":4.35,"l":4.27,"n":221,"o":4.27,"t":"2026-09-24T14:30:00Z","v":21834,"vw":4.314174},{"c":4.33,"h":4.3578,"l":4.32,"n":274,"o":4.32,"t":"2026-09-24T14:45:00Z","v":61023,"vw":4.328904},{"c":4.28,"h":4.33,"l":4.26,"n":217,"o":4.32,"t":"2026-09-24T15:00:00Z","v":14505,"vw":4.278688},{"c":4.245,"h":4.29,"l":4.24,"n":219,"o":4.27,"t":"2026-09-24T15:15:00Z","v":17741,"vw":4.260845},{"c":4.23,"h":4.25,"l":4.22,"n":245,"o":4.25,"t":"2026-09-24T15:30:00Z","v":29661,"vw":4.234673},{"c":4.25,"h":4.25,"l":4.22,"n":309,"o":4.23,"t":"2026-09-24T15:45:00Z","v":27829,"vw":4.239674},{"c":4.245,"h":4.25,"l":4.23,"n":137,"o":4.25,"t":"2026-09-24T16:00:00Z","v":6607,"vw":4.237845},{"c":4.34,"h":4.345,"l":4.25,"n":201,"o":4.25,"t":"2026-09-24T16:15:00Z","v":8020,"vw":4.317946},{"c":4.33,"h":4.35,"l":4.29,"n":155,"o":4.32,"t":"2026-09-24T16:30:00Z","v":6668,"vw":4.318075},{"c":4.34,"h":4.34,"l":4.3201,"n":106,"o":4.33,"t":"2026-09-24T16:45:00Z","v":4482,"vw":4.334115},{"c":4.34,"h":4.36,"l":4.33,"n":103,"o":4.33,"t":"2026-09-24T17:00:00Z","v":4915,"vw":4.339062},{"c":4.335,"h":4.35,"l":4.33,"n":118,"o":4.345,"t":"2026-09-24T17:15:00Z","v":6945,"vw":4.338886},{"c":4.3071,"h":4.33,"l":4.3,"n":119,"o":4.33,"t":"2026-09-24T17:30:00Z","v":10281,"vw":4.315311},{"c":4.305,"h":4.32,"l":4.29,"n":116,"o":4.31,"t":"2026-09-24T17:45:00Z","v":5062,"vw":4.310385},{"c":4.31,"h":4.31,"l":4.29,"n":143,"o":4.31,"t":"2026-09-24T18:00:00Z","v":5100,"vw":4.305454},{"c":4.3,"h":4.32,"l":4.3,"n":137,"o":4.31,"t":"2026-09-24T18:15:00Z","v":5988,"vw":4.305162},{"c":4.31,"h":4.33,"l":4.29,"n":140,"o":4.31,"t":"2026-09-24T18:30:00Z","v":6045,"vw":4.304669},{"c":4.31,"h":4.33,"l":4.31,"n":104,"o":4.31,"t":"2026-09-24T18:45:00Z","v":6231,"vw":4.316502},{"c":4.3,"h":4.315,"l":4.295,"n":102,"o":4.315,"t":"2026-09-24T19:00:00Z","v":5145,"vw":4.306233},{"c":4.295,"h":4.31,"l":4.285,"n":212,"o":4.3,"t":"2026-09-24T19:15:00Z","v":9652,"vw":4.297664},{"c":4.3,"h":4.31,"l":4.29,"n":233,"o":4.3,"t":"2026-09-24T19:30:00Z","v":9110,"vw":4.300892},{"c":4.36,"h":4.36,"l":4.29,"n":632,"o":4.295,"t":"2026-09-24T19:45:00Z","v":37190,"vw":4.325495},{"c":4.34,"h":4.34,"l":4.34,"n":6,"o":4.34,"t":"2026-09-24T20:00:00Z","v":36316,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-24T21:00:00Z","v":7668,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-24T21:15:00Z","v":6036,"vw":4.34},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-09-24T21:45:00Z","v":224,"vw":4.37},{"c":4.3697,"h":4.3697,"l":4.3697,"n":1,"o":4.3697,"t":"2026-09-24T22:00:00Z","v":139,"vw":4.3697},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-09-24T23:30:00Z","v":572,"vw":4.3},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-25T08:30:00Z","v":150,"vw":4.4},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-25T10:45:00Z","v":100,"vw":4.35},{"c":4.4413,"h":4.4413,"l":4.4413,"n":1,"o":4.4413,"t":"2026-09-25T11:30:00Z","v":400,"vw":4.4413},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-25T12:00:00Z","v":100,"vw":4.39},{"c":4.36,"h":4.39,"l":4.28,"n":124,"o":4.39,"t":"2026-09-25T13:30:00Z","v":17613,"vw":4.325556},{"c":4.35,"h":4.37,"l":4.33,"n":55,"o":4.35,"t":"2026-09-25T13:45:00Z","v":3053,"vw":4.340654},{"c":4.275,"h":4.32,"l":4.26,"n":61,"o":4.31,"t":"2026-09-25T14:00:00Z","v":3543,"vw":4.293312},{"c":4.26,"h":4.27,"l":4.26,"n":51,"o":4.26,"t":"2026-09-25T14:15:00Z","v":2302,"vw":4.260944},{"c":4.275,"h":4.275,"l":4.26,"n":103,"o":4.26,"t":"2026-09-25T14:30:00Z","v":6426,"vw":4.267639},{"c":4.21,"h":4.2712,"l":4.2,"n":83,"o":4.265,"t":"2026-09-25T14:45:00Z","v":5991,"vw":4.246263},{"c":4.27,"h":4.27,"l":4.2182,"n":92,"o":4.2182,"t":"2026-09-25T15:00:00Z","v":4723,"vw":4.238188},{"c":4.265,"h":4.27,"l":4.254,"n":99,"o":4.255,"t":"2026-09-25T15:15:00Z","v":7572,"vw":4.262302},{"c":4.25,"h":4.275,"l":4.25,"n":88,"o":4.275,"t":"2026-09-25T15:30:00Z","v":4278,"vw":4.259533},{"c":4.295,"h":4.295,"l":4.2348,"n":82,"o":4.2348,"t":"2026-09-25T15:45:00Z","v":3985,"vw":4.262674},{"c":4.34,"h":4.34,"l":4.295,"n":40,"o":4.295,"t":"2026-09-25T16:00:00Z","v":1118,"vw":4.305},{"c":4.32,"h":4.34,"l":4.31,"n":177,"o":4.3317,"t":"2026-09-25T16:15:00Z","v":9030,"vw":4.326795},{"c":4.31,"h":4.32,"l":4.295,"n":49,"o":4.32,"t":"2026-09-25T16:30:00Z","v":3711,"vw":4.309364},{"c":4.31,"h":4.31,"l":4.305,"n":12,"o":4.305,"t":"2026-09-25T16:45:00Z","v":441,"vw":4.308333},{"c":4.31,"h":4.31,"l":4.31,"n":40,"o":4.31,"t":"2026-09-25T17:00:00Z","v":1306,"vw":4.31},{"c":4.305,"h":4.32,"l":4.305,"n":28,"o":4.32,"t":"2026-09-25T17:15:00Z","v":2530,"vw":4.306955},{"c":4.29,"h":4.305,"l":4.28,"n":110,"o":4.305,"t":"2026-09-25T17:30:00Z","v":13843,"vw":4.281718},{"c":4.29,"h":4.3098,"l":4.28,"n":63,"o":4.285,"t":"2026-09-25T17:45:00Z","v":9968,"vw":4.296913},{"c":4.26,"h":4.29,"l":4.26,"n":66,"o":4.29,"t":"2026-09-25T18:00:00Z","v":3675,"vw":4.275461},{"c":4.2899,"h":4.2899,"l":4.2501,"n":38,"o":4.27,"t":"2026-09-25T18:15:00Z","v":1977,"vw":4.273904},{"c":4.27,"h":4.28,"l":4.265,"n":42,"o":4.275,"t":"2026-09-25T18:30:00Z","v":4649,"vw":4.267729},{"c":4.3,"h":4.305,"l":4.28,"n":108,"o":4.28,"t":"2026-09-25T18:45:00Z","v":4587,"vw":4.289831},{"c":4.31,"h":4.31,"l":4.31,"n":18,"o":4.31,"t":"2026-09-25T19:00:00Z","v":672,"vw":4.31},{"c":4.3,"h":4.31,"l":4.3,"n":53,"o":4.31,"t":"2026-09-25T19:15:00Z","v":4042,"vw":4.305611},{"c":4.3,"h":4.3,"l":4.29,"n":51,"o":4.29,"t":"2026-09-25T19:30:00Z","v":2107,"vw":4.293528},{"c":4.35,"h":4.356,"l":4.31,"n":441,"o":4.31,"t":"2026-09-25T19:45:00Z","v":28839,"vw":4.333268},{"c":4.35,"h":4.35,"l":4.35,"n":7,"o":4.35,"t":"2026-09-25T20:00:00Z","v":33413,"vw":4.35},{"c":4.3581,"h":4.3581,"l":4.3581,"n":1,"o":4.3581,"t":"2026-09-25T20:45:00Z","v":100,"vw":4.3581},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-25T22:30:00Z","v":1000,"vw":4.33},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-09-25T23:15:00Z","v":231,"vw":4.3},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-25T23:30:00Z","v":100,"vw":4.34},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-25T23:45:00Z","v":1300,"vw":4.4},{"c":3.98,"h":4.18,"l":3.98,"n":8,"o":4.18,"t":"2026-09-28T08:00:00Z","v":403,"vw":4.104611},{"c":4.27,"h":4.27,"l":4.26,"n":2,"o":4.26,"t":"2026-09-28T08:30:00Z","v":341,"vw":4.265806},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-28T11:00:00Z","v":100,"vw":4.35},{"c":4.39,"h":4.39,"l":4.32,"n":8,"o":4.32,"t":"2026-09-28T13:00:00Z","v":451,"vw":4.362},{"c":4.31,"h":4.31,"l":4.3,"n":2,"o":4.3,"t":"2026-09-28T13:15:00Z","v":400,"vw":4.305},{"c":4.24,"h":4.34,"l":4.21,"n":178,"o":4.31,"t":"2026-09-28T13:30:00Z","v":27353,"vw":4.259895},{"c":4.25,"h":4.2651,"l":4.23,"n":55,"o":4.25,"t":"2026-09-28T13:45:00Z","v":16917,"vw":4.252933},{"c":4.2,"h":4.2699,"l":4.2,"n":113,"o":4.25,"t":"2026-09-28T14:00:00Z","v":12967,"vw":4.214926},{"c":4.22,"h":4.25,"l":4.195,"n":190,"o":4.195,"t":"2026-09-28T14:15:00Z","v":11196,"vw":4.225721},{"c":4.17,"h":4.23,"l":4.14,"n":136,"o":4.23,"t":"2026-09-28T14:30:00Z","v":14873,"vw":4.157135},{"c":4.16,"h":4.165,"l":4.13,"n":77,"o":4.165,"t":"2026-09-28T14:45:00Z","v":5049,"vw":4.142806},{"c":4.15,"h":4.175,"l":4.15,"n":69,"o":4.16,"t":"2026-09-28T15:00:00Z","v":2054,"vw":4.162778},{"c":4.17,"h":4.17,"l":4.14,"n":55,"o":4.145,"t":"2026-09-28T15:15:00Z","v":5080,"vw":4.143908},{"c":4.175,"h":4.175,"l":4.16,"n":68,"o":4.17,"t":"2026-09-28T15:30:00Z","v":2431,"vw":4.167248},{"c":4.165,"h":4.19,"l":4.165,"n":99,"o":4.18,"t":"2026-09-28T15:45:00Z","v":6215,"vw":4.176751},{"c":4.195,"h":4.21,"l":4.17,"n":113,"o":4.17,"t":"2026-09-28T16:00:00Z","v":12386,"vw":4.192049},{"c":4.3,"h":4.3,"l":4.2099,"n":82,"o":4.2099,"t":"2026-09-28T16:15:00Z","v":7065,"vw":4.230692},{"c":4.245,"h":4.28,"l":4.245,"n":78,"o":4.275,"t":"2026-09-28T16:30:00Z","v":9957,"vw":4.263524},{"c":4.25,"h":4.25,"l":4.23,"n":39,"o":4.24,"t":"2026-09-28T16:45:00Z","v":3348,"vw":4.240299},{"c":4.27,"h":4.29,"l":4.23,"n":122,"o":4.23,"t":"2026-09-28T17:00:00Z","v":7068,"vw":4.25886},{"c":4.23,"h":4.2791,"l":4.2,"n":145,"o":4.2791,"t":"2026-09-28T17:15:00Z","v":27693,"vw":4.224169},{"c":4.2299,"h":4.25,"l":4.22,"n":84,"o":4.24,"t":"2026-09-28T17:30:00Z","v":18074,"vw":4.232205},{"c":4.22,"h":4.24,"l":4.22,"n":48,"o":4.225,"t":"2026-09-28T17:45:00Z","v":3288,"vw":4.22534},{"c":4.2187,"h":4.2371,"l":4.21,"n":42,"o":4.22,"t":"2026-09-28T18:00:00Z","v":4846,"vw":4.218829},{"c":4.2155,"h":4.22,"l":4.2,"n":46,"o":4.22,"t":"2026-09-28T18:15:00Z","v":8612,"vw":4.204454},{"c":4.21,"h":4.22,"l":4.2,"n":84,"o":4.22,"t":"2026-09-28T18:30:00Z","v":7613,"vw":4.205029},{"c":4.22,"h":4.22,"l":4.205,"n":47,"o":4.205,"t":"2026-09-28T18:45:00Z","v":5755,"vw":4.207803},{"c":4.175,"h":4.21,"l":4.175,"n":107,"o":4.205,"t":"2026-09-28T19:00:00Z","v":12481,"vw":4.201519},{"c":4.155,"h":4.17,"l":4.14,"n":174,"o":4.17,"t":"2026-09-28T19:15:00Z","v":7949,"vw":4.157544},{"c":4.14,"h":4.17,"l":4.13,"n":147,"o":4.16,"t":"2026-09-28T19:30:00Z","v":6858,"vw":4.14516},{"c":4.155,"h":4.165,"l":4.14,"n":633,"o":4.14,"t":"2026-09-28T19:45:00Z","v":40494,"vw":4.150027},{"c":4.18,"h":4.18,"l":4.1,"n":13,"o":4.15,"t":"2026-09-28T20:00:00Z","v":33728,"vw":4.146356},{"c":4.176,"h":4.176,"l":4.1191,"n":2,"o":4.1191,"t":"2026-09-28T20:30:00Z","v":400,"vw":4.133325},{"c":4.2734,"h":4.2734,"l":4.2734,"n":1,"o":4.2734,"t":"2026-09-28T21:00:00Z","v":104,"vw":4.2734},{"c":4.1,"h":4.12,"l":4.1,"n":6,"o":4.12,"t":"2026-09-28T23:00:00Z","v":1000,"vw":4.103021},{"c":4.3,"h":4.31,"l":4.3,"n":16,"o":4.31,"t":"2026-09-29T08:00:00Z","v":3158,"vw":4.305473},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-09-29T11:00:00Z","v":124,"vw":4.15},{"c":4.0693,"h":4.0693,"l":4.0693,"n":1,"o":4.0693,"t":"2026-09-29T11:30:00Z","v":100,"vw":4.0693},{"c":4.1087,"h":4.1087,"l":4.1087,"n":1,"o":4.1087,"t":"2026-09-29T12:00:00Z","v":100,"vw":4.1087},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-09-29T12:45:00Z","v":101,"vw":4.2},{"c":4.131,"h":4.131,"l":4.131,"n":1,"o":4.131,"t":"2026-09-29T13:00:00Z","v":100,"vw":4.131},{"c":4.22,"h":4.3128,"l":4.19,"n":8,"o":4.2,"t":"2026-09-29T13:15:00Z","v":4289,"vw":4.254852},{"c":4.25,"h":4.2999,"l":4.1601,"n":137,"o":4.27,"t":"2026-09-29T13:30:00Z","v":22902,"vw":4.222675},{"c":4.23,"h":4.25,"l":4.2,"n":301,"o":4.23,"t":"2026-09-29T13:45:00Z","v":29768,"vw":4.217674},{"c":4.2248,"h":4.285,"l":4.2248,"n":125,"o":4.23,"t":"2026-09-29T14:00:00Z","v":6964,"vw":4.255063},{"c":4.25,"h":4.26,"l":4.23,"n":121,"o":4.24,"t":"2026-09-29T14:15:00Z","v":7242,"vw":4.237164},{"c":4.245,"h":4.26,"l":4.23,"n":104,"o":4.26,"t":"2026-09-29T14:30:00Z","v":7073,"vw":4.243059},{"c":4.28,"h":4.29,"l":4.23,"n":123,"o":4.24,"t":"2026-09-29T14:45:00Z","v":18987,"vw":4.266824},{"c":4.23,"h":4.26,"l":4.23,"n":85,"o":4.26,"t":"2026-09-29T15:00:00Z","v":6060,"vw":4.243843},{"c":4.19,"h":4.23,"l":4.185,"n":106,"o":4.23,"t":"2026-09-29T15:15:00Z","v":6553,"vw":4.2009},{"c":4.215,"h":4.22,"l":4.19,"n":68,"o":4.19,"t":"2026-09-29T15:30:00Z","v":3282,"vw":4.210855},{"c":4.195,"h":4.23,"l":4.195,"n":103,"o":4.22,"t":"2026-09-29T15:45:00Z","v":8257,"vw":4.213491},{"c":4.195,"h":4.21,"l":4.195,"n":92,"o":4.2,"t":"2026-09-29T16:00:00Z","v":3794,"vw":4.200996},{"c":4.2,"h":4.2095,"l":4.1913,"n":82,"o":4.195,"t":"2026-09-29T16:15:00Z","v":4049,"vw":4.195916},{"c":4.165,"h":4.2,"l":4.165,"n":75,"o":4.2,"t":"2026-09-29T16:30:00Z","v":2964,"vw":4.187567},{"c":4.16,"h":4.17,"l":4.16,"n":91,"o":4.1699,"t":"2026-09-29T16:45:00Z","v":5671,"vw":4.16193},{"c":4.145,"h":4.16,"l":4.145,"n":97,"o":4.155,"t":"2026-09-29T17:00:00Z","v":5052,"vw":4.151284},{"c":4.17,"h":4.17,"l":4.145,"n":39,"o":4.145,"t":"2026-09-29T17:15:00Z","v":1864,"vw":4.152636},{"c":4.165,"h":4.17,"l":4.16,"n":43,"o":4.17,"t":"2026-09-29T17:30:00Z","v":1537,"vw":4.165667},{"c":4.16,"h":4.1701,"l":4.16,"n":80,"o":4.17,"t":"2026-09-29T17:45:00Z","v":4920,"vw":4.169384},{"c":4.18,"h":4.19,"l":4.16,"n":148,"o":4.16,"t":"2026-09-29T18:00:00Z","v":8475,"vw":4.182653},{"c":4.18,"h":4.19,"l":4.18,"n":151,"o":4.18,"t":"2026-09-29T18:15:00Z","v":7635,"vw":4.182251},{"c":4.195,"h":4.21,"l":4.18,"n":103,"o":4.18,"t":"2026-09-29T18:30:00Z","v":5223,"vw":4.196573},{"c":4.21,"h":4.21,"l":4.195,"n":41,"o":4.195,"t":"2026-09-29T18:45:00Z","v":2376,"vw":4.205118},{"c":4.22,"h":4.23,"l":4.2115,"n":77,"o":4.22,"t":"2026-09-29T19:00:00Z","v":3940,"vw":4.218628},{"c":4.2,"h":4.2299,"l":4.2,"n":167,"o":4.2299,"t":"2026-09-29T19:15:00Z","v":9268,"vw":4.214002},{"c":4.19,"h":4.195,"l":4.1749,"n":138,"o":4.1923,"t":"2026-09-29T19:30:00Z","v":7732,"vw":4.18941},{"c":4.225,"h":4.225,"l":4.19,"n":454,"o":4.19,"t":"2026-09-29T19:45:00Z","v":34273,"vw":4.212434},{"c":4.26,"h":4.26,"l":4.23,"n":10,"o":4.23,"t":"2026-09-29T20:00:00Z","v":29638,"vw":4.230102},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-29T20:15:00Z","v":12072,"vw":4.23},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-09-29T21:45:00Z","v":700,"vw":4.25},{"c":4.27,"h":4.29,"l":4.27,"n":2,"o":4.29,"t":"2026-09-29T22:15:00Z","v":1300,"vw":4.274615},{"c":4.2577,"h":4.2577,"l":4.2577,"n":1,"o":4.2577,"t":"2026-09-29T22:30:00Z","v":200,"vw":4.2577},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-09-30T09:30:00Z","v":773,"vw":4.2},{"c":4.22,"h":4.23,"l":4.22,"n":13,"o":4.23,"t":"2026-09-30T11:00:00Z","v":1497,"vw":4.226055},{"c":4.23,"h":4.23,"l":4.22,"n":2,"o":4.22,"t":"2026-09-30T11:15:00Z","v":527,"vw":4.22759},{"c":4.22,"h":4.23,"l":4.22,"n":4,"o":4.22,"t":"2026-09-30T11:45:00Z","v":546,"vw":4.222292},{"c":4.0589,"h":4.0589,"l":4.0589,"n":1,"o":4.0589,"t":"2026-09-30T12:00:00Z","v":146,"vw":4.0589},{"c":4.23,"h":4.23,"l":4.22,"n":8,"o":4.22,"t":"2026-09-30T12:30:00Z","v":1347,"vw":4.2264},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-30T12:45:00Z","v":1000,"vw":4.3},{"c":4.35,"h":4.4,"l":4.35,"n":9,"o":4.4,"t":"2026-09-30T13:15:00Z","v":1291,"vw":4.366587},{"c":4.31,"h":4.358,"l":4.2744,"n":192,"o":4.3,"t":"2026-09-30T13:30:00Z","v":16840,"vw":4.314122},{"c":4.34,"h":4.34,"l":4.29,"n":85,"o":4.31,"t":"2026-09-30T13:45:00Z","v":12276,"vw":4.314502},{"c":4.345,"h":4.36,"l":4.3116,"n":150,"o":4.328,"t":"2026-09-30T14:00:00Z","v":14823,"vw":4.338165},{"c":4.33,"h":4.368,"l":4.3205,"n":131,"o":4.35,"t":"2026-09-30T14:15:00Z","v":17772,"vw":4.340934},{"c":4.35,"h":4.36,"l":4.33,"n":149,"o":4.33,"t":"2026-09-30T14:30:00Z","v":9426,"vw":4.344341},{"c":4.385,"h":4.385,"l":4.35,"n":122,"o":4.36,"t":"2026-09-30T14:45:00Z","v":5869,"vw":4.370901},{"c":4.38,"h":4.3999,"l":4.362,"n":167,"o":4.38,"t":"2026-09-30T15:00:00Z","v":14899,"vw":4.388503},{"c":4.345,"h":4.38,"l":4.32,"n":156,"o":4.38,"t":"2026-09-30T15:15:00Z","v":10280,"vw":4.337548},{"c":4.34,"h":4.355,"l":4.34,"n":89,"o":4.345,"t":"2026-09-30T15:30:00Z","v":7238,"vw":4.345107},{"c":4.335,"h":4.345,"l":4.33,"n":84,"o":4.345,"t":"2026-09-30T15:45:00Z","v":3104,"vw":4.34078},{"c":4.345,"h":4.345,"l":4.33,"n":87,"o":4.33,"t":"2026-09-30T16:00:00Z","v":3617,"vw":4.338302},{"c":4.3666,"h":4.3666,"l":4.34,"n":113,"o":4.345,"t":"2026-09-30T16:15:00Z","v":4744,"vw":4.35492},{"c":4.36,"h":4.365,"l":4.355,"n":82,"o":4.365,"t":"2026-09-30T16:30:00Z","v":5373,"vw":4.360235},{"c":4.35,"h":4.36,"l":4.35,"n":41,"o":4.355,"t":"2026-09-30T16:45:00Z","v":1256,"vw":4.353878},{"c":4.35,"h":4.38,"l":4.34,"n":185,"o":4.35,"t":"2026-09-30T17:00:00Z","v":23196,"vw":4.36993},{"c":4.32,"h":4.345,"l":4.31,"n":117,"o":4.345,"t":"2026-09-30T17:15:00Z","v":7155,"vw":4.325709},{"c":4.365,"h":4.37,"l":4.33,"n":88,"o":4.33,"t":"2026-09-30T17:30:00Z","v":3966,"vw":4.342818},{"c":4.39,"h":4.39,"l":4.37,"n":80,"o":4.37,"t":"2026-09-30T17:45:00Z","v":5002,"vw":4.380655},{"c":4.38,"h":4.38,"l":4.36,"n":93,"o":4.38,"t":"2026-09-30T18:00:00Z","v":5559,"vw":4.374129},{"c":4.38,"h":4.38,"l":4.37,"n":71,"o":4.375,"t":"2026-09-30T18:15:00Z","v":3265,"vw":4.374623},{"c":4.375,"h":4.3875,"l":4.36,"n":92,"o":4.37,"t":"2026-09-30T18:30:00Z","v":6237,"vw":4.375784},{"c":4.4,"h":4.4,"l":4.38,"n":94,"o":4.38,"t":"2026-09-30T18:45:00Z","v":5569,"vw":4.391018},{"c":4.395,"h":4.4,"l":4.39,"n":84,"o":4.3999,"t":"2026-09-30T19:00:00Z","v":6897,"vw":4.39166},{"c":4.365,"h":4.395,"l":4.36,"n":123,"o":4.395,"t":"2026-09-30T19:15:00Z","v":14036,"vw":4.381986},{"c":4.365,"h":4.39,"l":4.36,"n":152,"o":4.37,"t":"2026-09-30T19:30:00Z","v":7739,"vw":4.3736},{"c":4.37,"h":4.38,"l":4.354,"n":477,"o":4.3666,"t":"2026-09-30T19:45:00Z","v":42690,"vw":4.365791},{"c":4.36,"h":4.36,"l":4.36,"n":15,"o":4.36,"t":"2026-09-30T20:00:00Z","v":69576,"vw":4.36},{"c":4.3,"h":4.36,"l":4.29,"n":3,"o":4.29,"t":"2026-09-30T20:15:00Z","v":24467,"vw":4.359161},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-30T21:45:00Z","v":100,"vw":4.35},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-30T22:30:00Z","v":100,"vw":4.36},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-30T23:30:00Z","v":1000,"vw":4.33},{"c":4.4,"h":4.44,"l":4.4,"n":8,"o":4.44,"t":"2026-10-01T08:00:00Z","v":523,"vw":4.427988},{"c":4.4176,"h":4.4176,"l":4.4176,"n":1,"o":4.4176,"t":"2026-10-01T13:00:00Z","v":100,"vw":4.4176},{"c":4.405,"h":4.47,"l":4.3792,"n":341,"o":4.38,"t":"2026-10-01T13:30:00Z","v":24072,"vw":4.420681},{"c":4.53,"h":4.55,"l":4.38,"n":575,"o":4.39,"t":"2026-10-01T13:45:00Z","v":54551,"vw":4.485238},{"c":4.58,"h":4.6,"l":4.5,"n":339,"o":4.53,"t":"2026-10-01T14:00:00Z","v":32523,"vw":4.551651},{"c":4.635,"h":4.6467,"l":4.585,"n":370,"o":4.585,"t":"2026-10-01T14:15:00Z","v":38133,"vw":4.609699},{"c":4.73,"h":4.73,"l":4.63,"n":315,"o":4.63,"t":"2026-10-01T14:30:00Z","v":42451,"vw":4.70297},{"c":4.78,"h":4.79,"l":4.73,"n":595,"o":4.74,"t":"2026-10-01T14:45:00Z","v":90321,"vw":4.761488},{"c":4.7201,"h":4.78,"l":4.7005,"n":314,"o":4.775,"t":"2026-10-01T15:00:00Z","v":29757,"vw":4.739207},{"c":4.715,"h":4.77,"l":4.71,"n":324,"o":4.7159,"t":"2026-10-01T15:15:00Z","v":34916,"vw":4.751464},{"c":4.65,"h":4.74,"l":4.64,"n":394,"o":4.7368,"t":"2026-10-01T15:30:00Z","v":48253,"vw":4.697297},{"c":4.68,"h":4.7099,"l":4.6525,"n":372,"o":4.66,"t":"2026-10-01T15:45:00Z","v":33638,"vw":4.678537},{"c":4.6714,"h":4.695,"l":4.665,"n":178,"o":4.67,"t":"2026-10-01T16:00:00Z","v":13190,"vw":4.681885},{"c":4.68,"h":4.69,"l":4.675,"n":212,"o":4.6752,"t":"2026-10-01T16:15:00Z","v":19353,"vw":4.681292},{"c":4.685,"h":4.705,"l":4.665,"n":193,"o":4.67,"t":"2026-10-01T16:30:00Z","v":12499,"vw":4.690065},{"c":4.67,"h":4.69,"l":4.67,"n":249,"o":4.685,"t":"2026-10-01T16:45:00Z","v":20142,"vw":4.680582},{"c":4.65,"h":4.685,"l":4.65,"n":142,"o":4.67,"t":"2026-10-01T17:00:00Z","v":12057,"vw":4.668756},{"c":4.7579,"h":4.7579,"l":4.66,"n":154,"o":4.66,"t":"2026-10-01T17:15:00Z","v":10440,"vw":4.707221},{"c":4.77,"h":4.78,"l":4.73,"n":297,"o":4.75,"t":"2026-10-01T17:30:00Z","v":32253,"vw":4.759934},{"c":4.75,"h":4.83,"l":4.74,"n":490,"o":4.78,"t":"2026-10-01T17:45:00Z","v":49225,"vw":4.805234},{"c":4.72,"h":4.76,"l":4.705,"n":154,"o":4.75,"t":"2026-10-01T18:00:00Z","v":13247,"vw":4.726382},{"c":4.705,"h":4.73,"l":4.675,"n":254,"o":4.71,"t":"2026-10-01T18:15:00Z","v":37894,"vw":4.699135},{"c":4.71,"h":4.72,"l":4.68,"n":216,"o":4.7,"t":"2026-10-01T18:30:00Z","v":16824,"vw":4.700301},{"c":4.6917,"h":4.75,"l":4.6917,"n":229,"o":4.7184,"t":"2026-10-01T18:45:00Z","v":14736,"vw":4.729831},{"c":4.72,"h":4.78,"l":4.7,"n":296,"o":4.7,"t":"2026-10-01T19:00:00Z","v":66608,"vw":4.723799},{"c":4.67,"h":4.72,"l":4.67,"n":395,"o":4.72,"t":"2026-10-01T19:15:00Z","v":29926,"vw":4.69817},{"c":4.655,"h":4.69,"l":4.655,"n":244,"o":4.675,"t":"2026-10-01T19:30:00Z","v":14240,"vw":4.672083},{"c":4.685,"h":4.7025,"l":4.655,"n":985,"o":4.655,"t":"2026-10-01T19:45:00Z","v":75005,"vw":4.684682},{"c":4.69,"h":4.71,"l":4.69,"n":8,"o":4.69,"t":"2026-10-01T20:00:00Z","v":44413,"vw":4.691644},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-01T20:15:00Z","v":27920,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-01T20:30:00Z","v":500,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-01T21:30:00Z","v":100,"vw":4.69},{"c":4.69,"h":4.75,"l":4.69,"n":3,"o":4.75,"t":"2026-10-01T22:00:00Z","v":958,"vw":4.735658},{"c":4.7485,"h":4.7485,"l":4.7485,"n":1,"o":4.7485,"t":"2026-10-01T22:45:00Z","v":100,"vw":4.7485},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-01T23:00:00Z","v":494,"vw":4.74},{"c":4.5641,"h":4.5641,"l":4.5641,"n":1,"o":4.5641,"t":"2026-10-01T23:45:00Z","v":100,"vw":4.5641},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-02T08:00:00Z","v":373,"vw":4.85},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-02T08:15:00Z","v":200,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-02T08:30:00Z","v":336,"vw":4.9},{"c":4.74,"h":4.76,"l":4.73,"n":6,"o":4.76,"t":"2026-10-02T09:00:00Z","v":11304,"vw":4.741979},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-02T09:15:00Z","v":135,"vw":4.62},{"c":4.69,"h":4.75,"l":4.68,"n":4,"o":4.75,"t":"2026-10-02T10:45:00Z","v":5122,"vw":4.692098},{"c":4.72,"h":4.83,"l":4.72,"n":4,"o":4.83,"t":"2026-10-02T11:15:00Z","v":460,"vw":4.748947},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-02T11:45:00Z","v":130,"vw":4.71},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-02T12:15:00Z","v":112,"vw":4.8},{"c":4.73,"h":4.8,"l":4.73,"n":6,"o":4.8,"t":"2026-10-02T12:30:00Z","v":8215,"vw":4.762945},{"c":4.91,"h":4.91,"l":4.8,"n":15,"o":4.8,"t":"2026-10-02T12:45:00Z","v":6622,"vw":4.868699},{"c":4.9,"h":4.91,"l":4.9,"n":15,"o":4.91,"t":"2026-10-02T13:00:00Z","v":1169,"vw":4.901766},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-02T13:15:00Z","v":1200,"vw":4.9},{"c":4.8,"h":4.904,"l":4.77,"n":288,"o":4.87,"t":"2026-10-02T13:30:00Z","v":40320,"vw":4.840028},{"c":4.805,"h":4.8195,"l":4.774,"n":173,"o":4.8,"t":"2026-10-02T13:45:00Z","v":11487,"vw":4.801383},{"c":4.89,"h":4.8976,"l":4.795,"n":284,"o":4.8,"t":"2026-10-02T14:00:00Z","v":35411,"vw":4.874576},{"c":4.9201,"h":4.97,"l":4.886,"n":376,"o":4.89,"t":"2026-10-02T14:15:00Z","v":48390,"vw":4.924535},{"c":4.93,"h":4.9301,"l":4.895,"n":222,"o":4.92,"t":"2026-10-02T14:30:00Z","v":28192,"vw":4.917129},{"c":4.895,"h":4.95,"l":4.895,"n":249,"o":4.94,"t":"2026-10-02T14:45:00Z","v":27746,"vw":4.919341},{"c":4.855,"h":4.91,"l":4.85,"n":310,"o":4.9,"t":"2026-10-02T15:00:00Z","v":21367,"vw":4.880113},{"c":4.8399,"h":4.865,"l":4.82,"n":230,"o":4.86,"t":"2026-10-02T15:15:00Z","v":15207,"vw":4.83913},{"c":4.865,"h":4.865,"l":4.83,"n":147,"o":4.83,"t":"2026-10-02T15:30:00Z","v":12370,"vw":4.85428},{"c":4.86,"h":4.88,"l":4.855,"n":138,"o":4.87,"t":"2026-10-02T15:45:00Z","v":10167,"vw":4.866485},{"c":4.86,"h":4.885,"l":4.8502,"n":267,"o":4.87,"t":"2026-10-02T16:00:00Z","v":15803,"vw":4.872324},{"c":4.8492,"h":4.86,"l":4.84,"n":109,"o":4.86,"t":"2026-10-02T16:15:00Z","v":5141,"vw":4.847619},{"c":4.825,"h":4.84,"l":4.825,"n":131,"o":4.84,"t":"2026-10-02T16:30:00Z","v":10956,"vw":4.83202},{"c":4.815,"h":4.825,"l":4.8,"n":151,"o":4.825,"t":"2026-10-02T16:45:00Z","v":8796,"vw":4.813352},{"c":4.785,"h":4.815,"l":4.785,"n":195,"o":4.815,"t":"2026-10-02T17:00:00Z","v":13156,"vw":4.79981},{"c":4.78,"h":4.8,"l":4.78,"n":92,"o":4.79,"t":"2026-10-02T17:15:00Z","v":4830,"vw":4.791436},{"c":4.79,"h":4.79,"l":4.77,"n":178,"o":4.78,"t":"2026-10-02T17:30:00Z","v":13504,"vw":4.774644},{"c":4.81,"h":4.82,"l":4.79,"n":224,"o":4.8,"t":"2026-10-02T17:45:00Z","v":12043,"vw":4.805276},{"c":4.79,"h":4.81,"l":4.78,"n":99,"o":4.81,"t":"2026-10-02T18:00:00Z","v":6481,"vw":4.793193},{"c":4.78,"h":4.79,"l":4.775,"n":135,"o":4.79,"t":"2026-10-02T18:15:00Z","v":6757,"vw":4.780758},{"c":4.8099,"h":4.8099,"l":4.78,"n":159,"o":4.78,"t":"2026-10-02T18:30:00Z","v":7511,"vw":4.79254},{"c":4.7862,"h":4.815,"l":4.785,"n":148,"o":4.805,"t":"2026-10-02T18:45:00Z","v":6734,"vw":4.802387},{"c":4.75,"h":4.785,"l":4.74,"n":248,"o":4.785,"t":"2026-10-02T19:00:00Z","v":19839,"vw":4.765006},{"c":4.72,"h":4.755,"l":4.715,"n":207,"o":4.75,"t":"2026-10-02T19:15:00Z","v":11548,"vw":4.736537},{"c":4.736,"h":4.77,"l":4.725,"n":256,"o":4.725,"t":"2026-10-02T19:30:00Z","v":19637,"vw":4.743741},{"c":4.72,"h":4.75,"l":4.705,"n":729,"o":4.73,"t":"2026-10-02T19:45:00Z","v":56936,"vw":4.723233},{"c":4.71,"h":4.74,"l":4.71,"n":21,"o":4.71,"t":"2026-10-02T20:00:00Z","v":43077,"vw":4.712497},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-02T20:30:00Z","v":1000,"vw":4.71},{"c":4.74,"h":4.74,"l":4.72,"n":8,"o":4.72,"t":"2026-10-02T22:15:00Z","v":1886,"vw":4.721177},{"c":4.7199,"h":4.72,"l":4.7199,"n":16,"o":4.72,"t":"2026-10-02T22:30:00Z","v":1250,"vw":4.719966},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-02T22:45:00Z","v":1000,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-02T23:45:00Z","v":500,"vw":4.71},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-05T08:15:00Z","v":188,"vw":4.75},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-05T11:00:00Z","v":2001,"vw":4.8},{"c":4.76,"h":4.76,"l":4.76,"n":10,"o":4.76,"t":"2026-10-05T11:45:00Z","v":521,"vw":4.76},{"c":4.8,"h":4.88,"l":4.79,"n":9,"o":4.79,"t":"2026-10-05T12:00:00Z","v":5129,"vw":4.801186},{"c":4.86,"h":4.86,"l":4.8,"n":6,"o":4.8,"t":"2026-10-05T12:15:00Z","v":4433,"vw":4.80346},{"c":4.8306,"h":4.86,"l":4.8264,"n":4,"o":4.86,"t":"2026-10-05T12:30:00Z","v":918,"vw":4.835998},{"c":4.5505,"h":4.8,"l":4.55,"n":381,"o":4.74,"t":"2026-10-05T13:30:00Z","v":63353,"vw":4.636222},{"c":4.555,"h":4.57,"l":4.5034,"n":235,"o":4.56,"t":"2026-10-05T13:45:00Z","v":33638,"vw":4.537121},{"c":4.59,"h":4.63,"l":4.545,"n":154,"o":4.55,"t":"2026-10-05T14:00:00Z","v":15596,"vw":4.594445},{"c":4.58,"h":4.62,"l":4.58,"n":123,"o":4.59,"t":"2026-10-05T14:15:00Z","v":7352,"vw":4.594335},{"c":4.55,"h":4.56,"l":4.51,"n":272,"o":4.56,"t":"2026-10-05T14:30:00Z","v":13184,"vw":4.538794},{"c":4.58,"h":4.59,"l":4.54,"n":142,"o":4.56,"t":"2026-10-05T14:45:00Z","v":14440,"vw":4.568063},{"c":4.52,"h":4.59,"l":4.52,"n":202,"o":4.57,"t":"2026-10-05T15:00:00Z","v":20515,"vw":4.544526},{"c":4.54,"h":4.56,"l":4.51,"n":234,"o":4.52,"t":"2026-10-05T15:15:00Z","v":32595,"vw":4.531574},{"c":4.58,"h":4.59,"l":4.5435,"n":62,"o":4.5435,"t":"2026-10-05T15:30:00Z","v":12883,"vw":4.576751},{"c":4.6,"h":4.61,"l":4.574,"n":85,"o":4.574,"t":"2026-10-05T15:45:00Z","v":2244,"vw":4.59425},{"c":4.6098,"h":4.6099,"l":4.58,"n":66,"o":4.5906,"t":"2026-10-05T16:00:00Z","v":5266,"vw":4.597655},{"c":4.605,"h":4.61,"l":4.605,"n":40,"o":4.605,"t":"2026-10-05T16:15:00Z","v":2870,"vw":4.606069},{"c":4.61,"h":4.61,"l":4.605,"n":24,"o":4.605,"t":"2026-10-05T16:30:00Z","v":867,"vw":4.607143},{"c":4.585,"h":4.61,"l":4.585,"n":74,"o":4.61,"t":"2026-10-05T16:45:00Z","v":5920,"vw":4.59385},{"c":4.6,"h":4.61,"l":4.58,"n":99,"o":4.58,"t":"2026-10-05T17:00:00Z","v":10785,"vw":4.593735},{"c":4.6097,"h":4.61,"l":4.605,"n":49,"o":4.61,"t":"2026-10-05T17:15:00Z","v":1041,"vw":4.60794},{"c":4.6232,"h":4.63,"l":4.6,"n":70,"o":4.6,"t":"2026-10-05T17:30:00Z","v":3949,"vw":4.615233},{"c":4.61,"h":4.62,"l":4.6,"n":89,"o":4.62,"t":"2026-10-05T17:45:00Z","v":7499,"vw":4.609563},{"c":4.61,"h":4.62,"l":4.605,"n":60,"o":4.61,"t":"2026-10-05T18:00:00Z","v":6518,"vw":4.609509},{"c":4.6,"h":4.61,"l":4.6,"n":85,"o":4.61,"t":"2026-10-05T18:15:00Z","v":5448,"vw":4.604053},{"c":4.605,"h":4.605,"l":4.6,"n":25,"o":4.605,"t":"2026-10-05T18:30:00Z","v":1895,"vw":4.602547},{"c":4.61,"h":4.62,"l":4.595,"n":104,"o":4.605,"t":"2026-10-05T18:45:00Z","v":11199,"vw":4.603904},{"c":4.61,"h":4.62,"l":4.605,"n":86,"o":4.62,"t":"2026-10-05T19:00:00Z","v":9697,"vw":4.611242},{"c":4.6,"h":4.61,"l":4.6,"n":56,"o":4.61,"t":"2026-10-05T19:15:00Z","v":4700,"vw":4.60517},{"c":4.62,"h":4.62,"l":4.585,"n":207,"o":4.595,"t":"2026-10-05T19:30:00Z","v":26357,"vw":4.600822},{"c":4.625,"h":4.63,"l":4.58,"n":711,"o":4.615,"t":"2026-10-05T19:45:00Z","v":61180,"vw":4.612254},{"c":4.64,"h":4.6635,"l":4.62,"n":19,"o":4.63,"t":"2026-10-05T20:00:00Z","v":65666,"vw":4.620682},{"c":4.52,"h":4.59,"l":4.52,"n":16,"o":4.59,"t":"2026-10-05T21:00:00Z","v":4000,"vw":4.549367},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-05T22:00:00Z","v":242,"vw":4.62},{"c":4.5142,"h":4.5142,"l":4.51,"n":2,"o":4.51,"t":"2026-10-05T22:30:00Z","v":4010,"vw":4.510628},{"c":4.55,"h":4.56,"l":4.55,"n":2,"o":4.56,"t":"2026-10-05T23:15:00Z","v":1000,"vw":4.55513},{"c":4.6,"h":4.6,"l":4.5301,"n":3,"o":4.5301,"t":"2026-10-05T23:45:00Z","v":3000,"vw":4.553134},{"c":4.59,"h":4.59,"l":4.49,"n":6,"o":4.49,"t":"2026-10-06T08:45:00Z","v":508,"vw":4.513092},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-06T09:30:00Z","v":1000,"vw":4.54},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-06T10:15:00Z","v":500,"vw":4.6},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-06T11:00:00Z","v":648,"vw":4.62},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-06T11:15:00Z","v":430,"vw":4.7},{"c":4.6909,"h":4.6999,"l":4.6909,"n":3,"o":4.6926,"t":"2026-10-06T12:00:00Z","v":2890,"vw":4.694602},{"c":4.6832,"h":4.6832,"l":4.65,"n":2,"o":4.65,"t":"2026-10-06T12:30:00Z","v":322,"vw":4.672889},{"c":4.67,"h":4.705,"l":4.6301,"n":260,"o":4.66,"t":"2026-10-06T13:30:00Z","v":32948,"vw":4.676344},{"c":4.6999,"h":4.73,"l":4.68,"n":138,"o":4.69,"t":"2026-10-06T13:45:00Z","v":13591,"vw":4.701701},{"c":4.66,"h":4.71,"l":4.66,"n":275,"o":4.675,"t":"2026-10-06T14:00:00Z","v":11751,"vw":4.699396},{"c":4.6263,"h":4.6819,"l":4.6263,"n":100,"o":4.6601,"t":"2026-10-06T14:15:00Z","v":4184,"vw":4.645406},{"c":4.58,"h":4.6201,"l":4.58,"n":162,"o":4.62,"t":"2026-10-06T14:30:00Z","v":10731,"vw":4.59368},{"c":4.565,"h":4.58,"l":4.56,"n":120,"o":4.56,"t":"2026-10-06T14:45:00Z","v":6776,"vw":4.565035},{"c":4.565,"h":4.58,"l":4.56,"n":73,"o":4.57,"t":"2026-10-06T15:00:00Z","v":3084,"vw":4.565484},{"c":4.555,"h":4.56,"l":4.51,"n":247,"o":4.56,"t":"2026-10-06T15:15:00Z","v":25454,"vw":4.537214},{"c":4.575,"h":4.58,"l":4.55,"n":107,"o":4.55,"t":"2026-10-06T15:30:00Z","v":5093,"vw":4.559957},{"c":4.575,"h":4.6,"l":4.575,"n":125,"o":4.575,"t":"2026-10-06T15:45:00Z","v":10817,"vw":4.591564},{"c":4.54,"h":4.58,"l":4.54,"n":66,"o":4.58,"t":"2026-10-06T16:00:00Z","v":6812,"vw":4.562932},{"c":4.53,"h":4.5492,"l":4.525,"n":160,"o":4.545,"t":"2026-10-06T16:15:00Z","v":11865,"vw":4.540491},{"c":4.535,"h":4.56,"l":4.5326,"n":123,"o":4.535,"t":"2026-10-06T16:30:00Z","v":6816,"vw":4.541046},{"c":4.54,"h":4.5422,"l":4.54,"n":31,"o":4.54,"t":"2026-10-06T16:45:00Z","v":1990,"vw":4.540332},{"c":4.535,"h":4.545,"l":4.53,"n":104,"o":4.545,"t":"2026-10-06T17:00:00Z","v":2738,"vw":4.537308},{"c":4.555,"h":4.555,"l":4.525,"n":94,"o":4.535,"t":"2026-10-06T17:15:00Z","v":3712,"vw":4.534892},{"c":4.56,"h":4.56,"l":4.55,"n":44,"o":4.55,"t":"2026-10-06T17:30:00Z","v":1535,"vw":4.552488},{"c":4.585,"h":4.59,"l":4.57,"n":68,"o":4.57,"t":"2026-10-06T17:45:00Z","v":2260,"vw":4.581605},{"c":4.57,"h":4.59,"l":4.57,"n":204,"o":4.59,"t":"2026-10-06T18:00:00Z","v":6255,"vw":4.579908},{"c":4.535,"h":4.565,"l":4.535,"n":93,"o":4.565,"t":"2026-10-06T18:15:00Z","v":13941,"vw":4.541789},{"c":4.53,"h":4.535,"l":4.515,"n":123,"o":4.5307,"t":"2026-10-06T18:30:00Z","v":5291,"vw":4.524049},{"c":4.535,"h":4.535,"l":4.53,"n":35,"o":4.53,"t":"2026-10-06T18:45:00Z","v":856,"vw":4.534148},{"c":4.502,"h":4.535,"l":4.502,"n":99,"o":4.535,"t":"2026-10-06T19:00:00Z","v":5913,"vw":4.522367},{"c":4.48,"h":4.505,"l":4.47,"n":207,"o":4.505,"t":"2026-10-06T19:15:00Z","v":22006,"vw":4.485852},{"c":4.488,"h":4.495,"l":4.475,"n":139,"o":4.485,"t":"2026-10-06T19:30:00Z","v":8354,"vw":4.486545},{"c":4.47,"h":4.505,"l":4.47,"n":667,"o":4.49,"t":"2026-10-06T19:45:00Z","v":42555,"vw":4.48645},{"c":4.5,"h":4.5,"l":4.46,"n":23,"o":4.46,"t":"2026-10-06T20:00:00Z","v":38480,"vw":4.463242},{"c":4.5261,"h":4.5261,"l":4.5261,"n":1,"o":4.5261,"t":"2026-10-06T21:30:00Z","v":100,"vw":4.5261},{"c":4.5261,"h":4.5261,"l":4.5261,"n":1,"o":4.5261,"t":"2026-10-06T21:45:00Z","v":100,"vw":4.5261},{"c":4.4604,"h":4.4604,"l":4.4604,"n":1,"o":4.4604,"t":"2026-10-06T23:45:00Z","v":999,"vw":4.4604},{"c":4.51,"h":4.51,"l":4.51,"n":4,"o":4.51,"t":"2026-10-07T08:00:00Z","v":274,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-07T08:15:00Z","v":207,"vw":4.51},{"c":4.51,"h":4.51,"l":4.46,"n":5,"o":4.51,"t":"2026-10-07T08:45:00Z","v":1625,"vw":4.477891},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-07T09:00:00Z","v":1019,"vw":4.45},{"c":4.48,"h":4.5,"l":4.48,"n":8,"o":4.48,"t":"2026-10-07T10:45:00Z","v":567,"vw":4.489083},{"c":4.4858,"h":4.4858,"l":4.4858,"n":1,"o":4.4858,"t":"2026-10-07T11:15:00Z","v":156,"vw":4.4858},{"c":4.385,"h":4.45,"l":4.32,"n":249,"o":4.45,"t":"2026-10-07T13:30:00Z","v":26334,"vw":4.356559},{"c":4.35,"h":4.3965,"l":4.3401,"n":142,"o":4.385,"t":"2026-10-07T13:45:00Z","v":10795,"vw":4.367366},{"c":4.4101,"h":4.4111,"l":4.3201,"n":137,"o":4.35,"t":"2026-10-07T14:00:00Z","v":22645,"vw":4.371882},{"c":4.46,"h":4.4683,"l":4.4114,"n":147,"o":4.415,"t":"2026-10-07T14:15:00Z","v":10278,"vw":4.437898},{"c":4.41,"h":4.46,"l":4.41,"n":189,"o":4.455,"t":"2026-10-07T14:30:00Z","v":18978,"vw":4.43939},{"c":4.38,"h":4.415,"l":4.38,"n":111,"o":4.415,"t":"2026-10-07T14:45:00Z","v":6546,"vw":4.396375},{"c":4.38,"h":4.38,"l":4.365,"n":84,"o":4.38,"t":"2026-10-07T15:00:00Z","v":5501,"vw":4.37128},{"c":4.355,"h":4.3756,"l":4.355,"n":48,"o":4.375,"t":"2026-10-07T15:15:00Z","v":3076,"vw":4.366567},{"c":4.365,"h":4.365,"l":4.355,"n":21,"o":4.355,"t":"2026-10-07T15:30:00Z","v":961,"vw":4.36},{"c":4.341,"h":4.375,"l":4.341,"n":144,"o":4.36,"t":"2026-10-07T15:45:00Z","v":16062,"vw":4.360625},{"c":4.3399,"h":4.34,"l":4.3311,"n":36,"o":4.34,"t":"2026-10-07T16:00:00Z","v":2686,"vw":4.337535},{"c":4.325,"h":4.33,"l":4.32,"n":76,"o":4.33,"t":"2026-10-07T16:15:00Z","v":4202,"vw":4.326552},{"c":4.335,"h":4.335,"l":4.32,"n":43,"o":4.325,"t":"2026-10-07T16:30:00Z","v":2654,"vw":4.325665},{"c":4.315,"h":4.3399,"l":4.315,"n":57,"o":4.3399,"t":"2026-10-07T16:45:00Z","v":4052,"vw":4.325309},{"c":4.335,"h":4.335,"l":4.3199,"n":172,"o":4.32,"t":"2026-10-07T17:00:00Z","v":8795,"vw":4.322817},{"c":4.325,"h":4.335,"l":4.32,"n":123,"o":4.33,"t":"2026-10-07T17:15:00Z","v":11786,"vw":4.328252},{"c":4.325,"h":4.325,"l":4.295,"n":216,"o":4.32,"t":"2026-10-07T17:30:00Z","v":21009,"vw":4.308706},{"c":4.32,"h":4.325,"l":4.32,"n":58,"o":4.32,"t":"2026-10-07T17:45:00Z","v":3741,"vw":4.320369},{"c":4.335,"h":4.335,"l":4.32,"n":82,"o":4.32,"t":"2026-10-07T18:00:00Z","v":4331,"vw":4.325706},{"c":4.34,"h":4.34,"l":4.335,"n":40,"o":4.335,"t":"2026-10-07T18:15:00Z","v":3832,"vw":4.337201},{"c":4.315,"h":4.345,"l":4.31,"n":80,"o":4.34,"t":"2026-10-07T18:30:00Z","v":6407,"vw":4.332589},{"c":4.315,"h":4.33,"l":4.315,"n":39,"o":4.33,"t":"2026-10-07T18:45:00Z","v":2900,"vw":4.321563},{"c":4.325,"h":4.325,"l":4.31,"n":36,"o":4.32,"t":"2026-10-07T19:00:00Z","v":2965,"vw":4.318747},{"c":4.325,"h":4.33,"l":4.32,"n":98,"o":4.33,"t":"2026-10-07T19:15:00Z","v":3820,"vw":4.322146},{"c":4.355,"h":4.355,"l":4.32,"n":147,"o":4.32,"t":"2026-10-07T19:30:00Z","v":5755,"vw":4.333929},{"c":4.38,"h":4.38,"l":4.355,"n":500,"o":4.36,"t":"2026-10-07T19:45:00Z","v":35325,"vw":4.369569},{"c":4.37,"h":4.37,"l":4.37,"n":12,"o":4.37,"t":"2026-10-07T20:00:00Z","v":27592,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":9,"o":4.37,"t":"2026-10-08T08:00:00Z","v":1343,"vw":4.37},{"c":4.45,"h":4.45,"l":4.37,"n":4,"o":4.37,"t":"2026-10-08T11:00:00Z","v":705,"vw":4.427143},{"c":4.2,"h":4.28,"l":4.2,"n":26,"o":4.28,"t":"2026-10-08T11:15:00Z","v":6722,"vw":4.224572},{"c":4.2786,"h":4.2786,"l":4.2786,"n":2,"o":4.2786,"t":"2026-10-08T11:30:00Z","v":1000,"vw":4.2786},{"c":4.29,"h":4.305,"l":4.2201,"n":116,"o":4.3,"t":"2026-10-08T13:30:00Z","v":20198,"vw":4.269737},{"c":4.235,"h":4.28,"l":4.2234,"n":76,"o":4.2724,"t":"2026-10-08T13:45:00Z","v":5678,"vw":4.26277},{"c":4.24,"h":4.25,"l":4.22,"n":115,"o":4.2217,"t":"2026-10-08T14:00:00Z","v":10322,"vw":4.234234},{"c":4.3,"h":4.305,"l":4.23,"n":238,"o":4.23,"t":"2026-10-08T14:15:00Z","v":20590,"vw":4.257161},{"c":4.31,"h":4.33,"l":4.31,"n":106,"o":4.315,"t":"2026-10-08T14:30:00Z","v":11390,"vw":4.321097},{"c":4.315,"h":4.325,"l":4.3,"n":116,"o":4.3,"t":"2026-10-08T14:45:00Z","v":9573,"vw":4.312157},{"c":4.27,"h":4.3086,"l":4.265,"n":100,"o":4.3086,"t":"2026-10-08T15:00:00Z","v":7174,"vw":4.288782},{"c":4.265,"h":4.3,"l":4.26,"n":149,"o":4.27,"t":"2026-10-08T15:15:00Z","v":10815,"vw":4.278198},{"c":4.245,"h":4.26,"l":4.24,"n":52,"o":4.26,"t":"2026-10-08T15:30:00Z","v":5944,"vw":4.243201},{"c":4.255,"h":4.265,"l":4.2415,"n":66,"o":4.2415,"t":"2026-10-08T15:45:00Z","v":4524,"vw":4.257627},{"c":4.245,"h":4.255,"l":4.24,"n":203,"o":4.255,"t":"2026-10-08T16:00:00Z","v":10607,"vw":4.244839},{"c":4.27,"h":4.31,"l":4.245,"n":155,"o":4.245,"t":"2026-10-08T16:15:00Z","v":12999,"vw":4.284262},{"c":4.245,"h":4.265,"l":4.24,"n":87,"o":4.26,"t":"2026-10-08T16:30:00Z","v":5861,"vw":4.24872},{"c":4.185,"h":4.235,"l":4.17,"n":300,"o":4.23,"t":"2026-10-08T16:45:00Z","v":20032,"vw":4.198302},{"c":4.18,"h":4.18,"l":4.14,"n":252,"o":4.18,"t":"2026-10-08T17:00:00Z","v":22177,"vw":4.154988},{"c":4.12,"h":4.185,"l":4.105,"n":284,"o":4.18,"t":"2026-10-08T17:15:00Z","v":24622,"vw":4.129768},{"c":4.14,"h":4.15,"l":4.1013,"n":132,"o":4.11,"t":"2026-10-08T17:30:00Z","v":6927,"vw":4.11753},{"c":4.135,"h":4.15,"l":4.135,"n":91,"o":4.14,"t":"2026-10-08T17:45:00Z","v":16235,"vw":4.14892},{"c":4.145,"h":4.145,"l":4.11,"n":147,"o":4.12,"t":"2026-10-08T18:00:00Z","v":14915,"vw":4.114655},{"c":4.14,"h":4.17,"l":4.14,"n":104,"o":4.155,"t":"2026-10-08T18:15:00Z","v":13503,"vw":4.153998},{"c":4.12,"h":4.13,"l":4.1081,"n":83,"o":4.125,"t":"2026-10-08T18:30:00Z","v":4881,"vw":4.120918},{"c":4.12,"h":4.125,"l":4.105,"n":71,"o":4.115,"t":"2026-10-08T18:45:00Z","v":12201,"vw":4.111307},{"c":4.1008,"h":4.125,"l":4.1,"n":158,"o":4.12,"t":"2026-10-08T19:00:00Z","v":15761,"vw":4.104926},{"c":4.13,"h":4.1583,"l":4.1,"n":230,"o":4.11,"t":"2026-10-08T19:15:00Z","v":22306,"vw":4.1315},{"c":4.13,"h":4.14,"l":4.12,"n":192,"o":4.125,"t":"2026-10-08T19:30:00Z","v":11154,"vw":4.125819},{"c":4.13,"h":4.145,"l":4.105,"n":453,"o":4.13,"t":"2026-10-08T19:45:00Z","v":28946,"vw":4.130208},{"c":4.13,"h":4.15,"l":4.13,"n":22,"o":4.13,"t":"2026-10-08T20:00:00Z","v":157005,"vw":4.130553},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-08T22:45:00Z","v":1000,"vw":4.13},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-08T23:30:00Z","v":600,"vw":4.21},{"c":4.1202,"h":4.1202,"l":4.1202,"n":1,"o":4.1202,"t":"2026-10-09T08:00:00Z","v":134,"vw":4.1202},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-09T10:00:00Z","v":320,"vw":4.2},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-09T12:15:00Z","v":100,"vw":4.23},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-09T13:00:00Z","v":150,"vw":4.25},{"c":4.16,"h":4.16,"l":4.16,"n":10,"o":4.16,"t":"2026-10-09T13:15:00Z","v":550,"vw":4.16},{"c":4.0507,"h":4.247,"l":4.0201,"n":238,"o":4.22,"t":"2026-10-09T13:30:00Z","v":30486,"vw":4.14052},{"c":4.05,"h":4.06,"l":4,"n":135,"o":4.03,"t":"2026-10-09T13:45:00Z","v":20542,"vw":4.024921},{"c":4.1362,"h":4.1362,"l":4.055,"n":152,"o":4.055,"t":"2026-10-09T14:00:00Z","v":22181,"vw":4.094194},{"c":4.13,"h":4.15,"l":4.11,"n":87,"o":4.11,"t":"2026-10-09T14:15:00Z","v":11286,"vw":4.125845},{"c":4.14,"h":4.1573,"l":4.1245,"n":81,"o":4.13,"t":"2026-10-09T14:30:00Z","v":7516,"vw":4.136844},{"c":4.1998,"h":4.21,"l":4.15,"n":131,"o":4.15,"t":"2026-10-09T14:45:00Z","v":9132,"vw":4.1843},{"c":4.155,"h":4.19,"l":4.15,"n":89,"o":4.19,"t":"2026-10-09T15:00:00Z","v":5477,"vw":4.169859},{"c":4.1201,"h":4.16,"l":4.1201,"n":79,"o":4.155,"t":"2026-10-09T15:15:00Z","v":7155,"vw":4.139882},{"c":4.1,"h":4.135,"l":4.1,"n":72,"o":4.13,"t":"2026-10-09T15:30:00Z","v":5896,"vw":4.116599},{"c":4.095,"h":4.1009,"l":4.09,"n":46,"o":4.1009,"t":"2026-10-09T15:45:00Z","v":9277,"vw":4.09198},{"c":4.075,"h":4.09,"l":4.06,"n":131,"o":4.09,"t":"2026-10-09T16:00:00Z","v":12672,"vw":4.07201},{"c":4.09,"h":4.09,"l":4.07,"n":68,"o":4.075,"t":"2026-10-09T16:15:00Z","v":4522,"vw":4.082142},{"c":4.085,"h":4.095,"l":4.08,"n":53,"o":4.095,"t":"2026-10-09T16:30:00Z","v":3147,"vw":4.089403},{"c":4.075,"h":4.085,"l":4.07,"n":38,"o":4.085,"t":"2026-10-09T16:45:00Z","v":3434,"vw":4.077264},{"c":4.075,"h":4.08,"l":4.07,"n":65,"o":4.07,"t":"2026-10-09T17:00:00Z","v":4909,"vw":4.075825},{"c":4.075,"h":4.08,"l":4.07,"n":31,"o":4.075,"t":"2026-10-09T17:15:00Z","v":5085,"vw":4.07439},{"c":4.08,"h":4.08,"l":4.07,"n":88,"o":4.07,"t":"2026-10-09T17:30:00Z","v":3882,"vw":4.078112},{"c":4.12,"h":4.125,"l":4.085,"n":207,"o":4.085,"t":"2026-10-09T17:45:00Z","v":33922,"vw":4.109268},{"c":4.12,"h":4.125,"l":4.12,"n":19,"o":4.12,"t":"2026-10-09T18:00:00Z","v":950,"vw":4.120833},{"c":4.11,"h":4.125,"l":4.095,"n":102,"o":4.125,"t":"2026-10-09T18:15:00Z","v":10354,"vw":4.106308},{"c":4.08,"h":4.1199,"l":4.08,"n":68,"o":4.11,"t":"2026-10-09T18:30:00Z","v":16699,"vw":4.093166},{"c":4.085,"h":4.105,"l":4.085,"n":106,"o":4.085,"t":"2026-10-09T18:45:00Z","v":6076,"vw":4.092394},{"c":4.095,"h":4.095,"l":4.08,"n":145,"o":4.09,"t":"2026-10-09T19:00:00Z","v":6217,"vw":4.086306},{"c":4.085,"h":4.1,"l":4.08,"n":174,"o":4.095,"t":"2026-10-09T19:15:00Z","v":10886,"vw":4.088702},{"c":4.09,"h":4.1,"l":4.08,"n":240,"o":4.0889,"t":"2026-10-09T19:30:00Z","v":22299,"vw":4.090074},{"c":4.16,"h":4.16,"l":4.09,"n":621,"o":4.095,"t":"2026-10-09T19:45:00Z","v":39443,"vw":4.128763},{"c":4.0731,"h":4.16,"l":4.0596,"n":22,"o":4.16,"t":"2026-10-09T20:00:00Z","v":36011,"vw":4.156208},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-09T20:15:00Z","v":48288,"vw":4.16},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-09T21:00:00Z","v":100,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-09T22:00:00Z","v":200,"vw":4.24},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-09T23:00:00Z","v":500,"vw":4.22},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-09T23:15:00Z","v":121,"vw":4.29},{"c":4.1055,"h":4.1055,"l":4.1055,"n":1,"o":4.1055,"t":"2026-10-09T23:30:00Z","v":750,"vw":4.1055},{"c":4.15,"h":4.16,"l":4.15,"n":7,"o":4.16,"t":"2026-10-12T08:30:00Z","v":2201,"vw":4.150455},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-12T08:45:00Z","v":3984,"vw":4.15},{"c":4.1308,"h":4.1308,"l":4.1308,"n":3,"o":4.1308,"t":"2026-10-12T09:15:00Z","v":600,"vw":4.1308},{"c":4.145,"h":4.145,"l":4.145,"n":1,"o":4.145,"t":"2026-10-12T10:45:00Z","v":250,"vw":4.145},{"c":4.1307,"h":4.1307,"l":4.1307,"n":1,"o":4.1307,"t":"2026-10-12T11:00:00Z","v":435,"vw":4.1307},{"c":4.1304,"h":4.1304,"l":4.1304,"n":1,"o":4.1304,"t":"2026-10-12T11:15:00Z","v":650,"vw":4.1304},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-12T11:45:00Z","v":100,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-12T12:00:00Z","v":201,"vw":4.13},{"c":4.07,"h":4.12,"l":4.01,"n":189,"o":4.12,"t":"2026-10-12T13:30:00Z","v":28891,"vw":4.055144},{"c":4.03,"h":4.07,"l":4.03,"n":38,"o":4.07,"t":"2026-10-12T13:45:00Z","v":1819,"vw":4.06409},{"c":3.97,"h":4.035,"l":3.945,"n":328,"o":4.035,"t":"2026-10-12T14:00:00Z","v":47851,"vw":3.98622},{"c":4,"h":4.05,"l":3.975,"n":292,"o":3.98,"t":"2026-10-12T14:15:00Z","v":33609,"vw":4.013734},{"c":4.02,"h":4.02,"l":3.9901,"n":51,"o":4.005,"t":"2026-10-12T14:30:00Z","v":3648,"vw":4.0041},{"c":4,"h":4.02,"l":3.99,"n":100,"o":4.01,"t":"2026-10-12T14:45:00Z","v":9152,"vw":4.004742},{"c":3.955,"h":4,"l":3.955,"n":110,"o":4,"t":"2026-10-12T15:00:00Z","v":11646,"vw":3.970866},{"c":3.935,"h":3.955,"l":3.93,"n":91,"o":3.95,"t":"2026-10-12T15:15:00Z","v":8174,"vw":3.944717},{"c":3.955,"h":3.96,"l":3.9322,"n":59,"o":3.935,"t":"2026-10-12T15:30:00Z","v":5084,"vw":3.947696},{"c":3.975,"h":3.98,"l":3.9507,"n":55,"o":3.9539,"t":"2026-10-12T15:45:00Z","v":18764,"vw":3.967137},{"c":3.9835,"h":3.99,"l":3.97,"n":81,"o":3.97,"t":"2026-10-12T16:00:00Z","v":6170,"vw":3.981532},{"c":3.99,"h":4,"l":3.99,"n":15,"o":3.99,"t":"2026-10-12T16:15:00Z","v":1535,"vw":3.990769},{"c":3.965,"h":3.985,"l":3.96,"n":41,"o":3.985,"t":"2026-10-12T16:30:00Z","v":4639,"vw":3.975171},{"c":3.955,"h":3.965,"l":3.95,"n":79,"o":3.965,"t":"2026-10-12T16:45:00Z","v":7422,"vw":3.957445},{"c":3.97,"h":3.97,"l":3.955,"n":23,"o":3.955,"t":"2026-10-12T17:00:00Z","v":1183,"vw":3.965},{"c":3.96,"h":3.965,"l":3.96,"n":39,"o":3.965,"t":"2026-10-12T17:15:00Z","v":1971,"vw":3.962298},{"c":3.95,"h":3.97,"l":3.945,"n":54,"o":3.95,"t":"2026-10-12T17:30:00Z","v":4092,"vw":3.95506},{"c":3.945,"h":3.95,"l":3.94,"n":15,"o":3.95,"t":"2026-10-12T17:45:00Z","v":1122,"vw":3.946029},{"c":3.94,"h":3.94,"l":3.93,"n":83,"o":3.94,"t":"2026-10-12T18:00:00Z","v":5118,"vw":3.935608},{"c":3.94,"h":3.94,"l":3.9301,"n":26,"o":3.935,"t":"2026-10-12T18:15:00Z","v":2433,"vw":3.933004},{"c":3.93,"h":3.945,"l":3.93,"n":91,"o":3.94,"t":"2026-10-12T18:30:00Z","v":6856,"vw":3.937274},{"c":3.9128,"h":3.93,"l":3.9,"n":101,"o":3.92,"t":"2026-10-12T18:45:00Z","v":9718,"vw":3.911748},{"c":3.8708,"h":3.905,"l":3.87,"n":168,"o":3.9,"t":"2026-10-12T19:00:00Z","v":17546,"vw":3.887261},{"c":3.865,"h":3.88,"l":3.865,"n":155,"o":3.87,"t":"2026-10-12T19:15:00Z","v":14133,"vw":3.871118},{"c":3.8999,"h":3.9101,"l":3.86,"n":343,"o":3.86,"t":"2026-10-12T19:30:00Z","v":68403,"vw":3.88956},{"c":3.905,"h":3.91,"l":3.885,"n":516,"o":3.8989,"t":"2026-10-12T19:45:00Z","v":41730,"vw":3.893927},{"c":3.91,"h":3.91,"l":3.91,"n":10,"o":3.91,"t":"2026-10-12T20:00:00Z","v":25685,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-12T20:15:00Z","v":64384,"vw":3.91},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-12T20:45:00Z","v":200,"vw":3.96},{"c":3.925,"h":3.925,"l":3.925,"n":2,"o":3.925,"t":"2026-10-12T21:15:00Z","v":120,"vw":3.925},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-12T22:45:00Z","v":105,"vw":3.96},{"c":3.9569,"h":3.9569,"l":3.9569,"n":1,"o":3.9569,"t":"2026-10-12T23:30:00Z","v":130,"vw":3.9569},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-12T23:45:00Z","v":300,"vw":3.95},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-13T08:00:00Z","v":493,"vw":4},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-10-13T08:45:00Z","v":530,"vw":3.92},{"c":3.95,"h":3.95,"l":3.95,"n":7,"o":3.95,"t":"2026-10-13T09:00:00Z","v":530,"vw":3.95},{"c":3.85,"h":3.95,"l":3.85,"n":11,"o":3.95,"t":"2026-10-13T10:15:00Z","v":1680,"vw":3.895045},{"c":3.95,"h":3.95,"l":3.95,"n":8,"o":3.95,"t":"2026-10-13T10:30:00Z","v":520,"vw":3.95},{"c":3.85,"h":3.9399,"l":3.85,"n":6,"o":3.9399,"t":"2026-10-13T11:00:00Z","v":681,"vw":3.894188},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-13T11:45:00Z","v":100,"vw":3.76},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-13T12:15:00Z","v":200,"vw":3.82},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-13T13:00:00Z","v":100,"vw":3.9},{"c":3.85,"h":3.855,"l":3.75,"n":125,"o":3.85,"t":"2026-10-13T13:30:00Z","v":14484,"vw":3.787121},{"c":3.81,"h":3.845,"l":3.79,"n":128,"o":3.845,"t":"2026-10-13T13:45:00Z","v":18732,"vw":3.809797},{"c":3.815,"h":3.831,"l":3.798,"n":112,"o":3.82,"t":"2026-10-13T14:00:00Z","v":7698,"vw":3.806744},{"c":3.78,"h":3.82,"l":3.78,"n":125,"o":3.815,"t":"2026-10-13T14:15:00Z","v":15006,"vw":3.799538},{"c":3.81,"h":3.81,"l":3.77,"n":58,"o":3.78,"t":"2026-10-13T14:30:00Z","v":6662,"vw":3.787466},{"c":3.79,"h":3.81,"l":3.79,"n":126,"o":3.8063,"t":"2026-10-13T14:45:00Z","v":8812,"vw":3.797233},{"c":3.78,"h":3.79,"l":3.78,"n":49,"o":3.79,"t":"2026-10-13T15:00:00Z","v":10521,"vw":3.782498},{"c":3.73,"h":3.785,"l":3.72,"n":141,"o":3.785,"t":"2026-10-13T15:15:00Z","v":21910,"vw":3.741048},{"c":3.718,"h":3.73,"l":3.68,"n":173,"o":3.72,"t":"2026-10-13T15:30:00Z","v":36767,"vw":3.705986},{"c":3.7699,"h":3.7699,"l":3.71,"n":62,"o":3.71,"t":"2026-10-13T15:45:00Z","v":20293,"vw":3.726374},{"c":3.7745,"h":3.79,"l":3.76,"n":48,"o":3.76,"t":"2026-10-13T16:00:00Z","v":5775,"vw":3.776453},{"c":3.79,"h":3.79,"l":3.775,"n":57,"o":3.775,"t":"2026-10-13T16:15:00Z","v":5373,"vw":3.780784},{"c":3.8012,"h":3.8178,"l":3.795,"n":31,"o":3.8,"t":"2026-10-13T16:30:00Z","v":2305,"vw":3.801861},{"c":3.78,"h":3.8,"l":3.7778,"n":43,"o":3.789,"t":"2026-10-13T16:45:00Z","v":3801,"vw":3.787404},{"c":3.7557,"h":3.77,"l":3.7557,"n":21,"o":3.77,"t":"2026-10-13T17:00:00Z","v":2160,"vw":3.769256},{"c":3.7211,"h":3.75,"l":3.72,"n":44,"o":3.75,"t":"2026-10-13T17:15:00Z","v":4364,"vw":3.732013},{"c":3.755,"h":3.755,"l":3.725,"n":63,"o":3.725,"t":"2026-10-13T17:30:00Z","v":7869,"vw":3.739967},{"c":3.745,"h":3.7583,"l":3.745,"n":27,"o":3.7583,"t":"2026-10-13T17:45:00Z","v":2318,"vw":3.751922},{"c":3.765,"h":3.78,"l":3.745,"n":93,"o":3.745,"t":"2026-10-13T18:00:00Z","v":6313,"vw":3.762839},{"c":3.78,"h":3.78,"l":3.76,"n":86,"o":3.765,"t":"2026-10-13T18:15:00Z","v":6111,"vw":3.769899},{"c":3.805,"h":3.83,"l":3.77,"n":922,"o":3.77,"t":"2026-10-13T18:30:00Z","v":73736,"vw":3.811263},{"c":3.8,"h":3.81,"l":3.8,"n":90,"o":3.805,"t":"2026-10-13T18:45:00Z","v":8033,"vw":3.80716},{"c":3.8,"h":3.805,"l":3.79,"n":61,"o":3.8,"t":"2026-10-13T19:00:00Z","v":4274,"vw":3.797253},{"c":3.8,"h":3.81,"l":3.79,"n":91,"o":3.8,"t":"2026-10-13T19:15:00Z","v":10251,"vw":3.797574},{"c":3.805,"h":3.81,"l":3.8,"n":131,"o":3.8,"t":"2026-10-13T19:30:00Z","v":9480,"vw":3.806406},{"c":3.805,"h":3.82,"l":3.8,"n":309,"o":3.81,"t":"2026-10-13T19:45:00Z","v":21336,"vw":3.808452},{"c":3.85,"h":3.85,"l":3.8,"n":19,"o":3.8,"t":"2026-10-13T20:00:00Z","v":33295,"vw":3.804135},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-13T20:15:00Z","v":100,"vw":3.87},{"c":3.8332,"h":3.8332,"l":3.8332,"n":1,"o":3.8332,"t":"2026-10-13T21:00:00Z","v":199,"vw":3.8332},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-13T23:00:00Z","v":130,"vw":3.83},{"c":3.8,"h":3.8,"l":3.8,"n":6,"o":3.8,"t":"2026-10-14T10:45:00Z","v":1681,"vw":3.8},{"c":3.8,"h":3.8,"l":3.79,"n":18,"o":3.8,"t":"2026-10-14T11:00:00Z","v":2251,"vw":3.798566},{"c":3.79,"h":3.79,"l":3.79,"n":5,"o":3.79,"t":"2026-10-14T13:15:00Z","v":500,"vw":3.79},{"c":3.685,"h":3.72,"l":3.63,"n":207,"o":3.72,"t":"2026-10-14T13:30:00Z","v":33088,"vw":3.690668},{"c":3.61,"h":3.71,"l":3.6,"n":187,"o":3.69,"t":"2026-10-14T13:45:00Z","v":9201,"vw":3.644035},{"c":3.59,"h":3.61,"l":3.59,"n":181,"o":3.6,"t":"2026-10-14T14:00:00Z","v":17188,"vw":3.601766},{"c":3.58,"h":3.61,"l":3.56,"n":263,"o":3.595,"t":"2026-10-14T14:15:00Z","v":39769,"vw":3.594308},{"c":3.59,"h":3.59,"l":3.5671,"n":128,"o":3.57,"t":"2026-10-14T14:30:00Z","v":8532,"vw":3.573584},{"c":3.565,"h":3.6055,"l":3.56,"n":222,"o":3.585,"t":"2026-10-14T14:45:00Z","v":54199,"vw":3.571281},{"c":3.535,"h":3.59,"l":3.5301,"n":151,"o":3.59,"t":"2026-10-14T15:00:00Z","v":26565,"vw":3.553742},{"c":3.545,"h":3.545,"l":3.535,"n":67,"o":3.535,"t":"2026-10-14T15:15:00Z","v":13932,"vw":3.537662},{"c":3.53,"h":3.5498,"l":3.515,"n":132,"o":3.545,"t":"2026-10-14T15:30:00Z","v":22651,"vw":3.525251},{"c":3.53,"h":3.54,"l":3.5201,"n":147,"o":3.521,"t":"2026-10-14T15:45:00Z","v":33634,"vw":3.528097},{"c":3.51,"h":3.56,"l":3.4836,"n":273,"o":3.54,"t":"2026-10-14T16:00:00Z","v":61339,"vw":3.523423},{"c":3.53,"h":3.53,"l":3.505,"n":137,"o":3.51,"t":"2026-10-14T16:15:00Z","v":14845,"vw":3.511148},{"c":3.53,"h":3.53,"l":3.505,"n":187,"o":3.515,"t":"2026-10-14T16:30:00Z","v":13269,"vw":3.519247},{"c":3.53,"h":3.56,"l":3.5,"n":261,"o":3.535,"t":"2026-10-14T16:45:00Z","v":54791,"vw":3.523578},{"c":3.52,"h":3.535,"l":3.5016,"n":176,"o":3.525,"t":"2026-10-14T17:00:00Z","v":11560,"vw":3.524022},{"c":3.49,"h":3.52,"l":3.4801,"n":136,"o":3.5,"t":"2026-10-14T17:15:00Z","v":16412,"vw":3.497143},{"c":3.47,"h":3.49,"l":3.465,"n":206,"o":3.485,"t":"2026-10-14T17:30:00Z","v":21520,"vw":3.481311},{"c":3.455,"h":3.475,"l":3.45,"n":80,"o":3.47,"t":"2026-10-14T17:45:00Z","v":2631,"vw":3.458434},{"c":3.455,"h":3.455,"l":3.44,"n":237,"o":3.455,"t":"2026-10-14T18:00:00Z","v":38301,"vw":3.448713},{"c":3.5,"h":3.52,"l":3.455,"n":417,"o":3.46,"t":"2026-10-14T18:15:00Z","v":43360,"vw":3.497392},{"c":3.505,"h":3.51,"l":3.495,"n":451,"o":3.5,"t":"2026-10-14T18:30:00Z","v":22782,"vw":3.499834},{"c":3.495,"h":3.51,"l":3.49,"n":307,"o":3.5,"t":"2026-10-14T18:45:00Z","v":19258,"vw":3.50223},{"c":3.485,"h":3.495,"l":3.47,"n":250,"o":3.495,"t":"2026-10-14T19:00:00Z","v":24976,"vw":3.480272},{"c":3.5164,"h":3.525,"l":3.485,"n":279,"o":3.49,"t":"2026-10-14T19:15:00Z","v":19605,"vw":3.511369},{"c":3.525,"h":3.5299,"l":3.5001,"n":320,"o":3.52,"t":"2026-10-14T19:30:00Z","v":21813,"vw":3.516322},{"c":3.48,"h":3.53,"l":3.48,"n":723,"o":3.525,"t":"2026-10-14T19:45:00Z","v":51557,"vw":3.501244},{"c":3.49,"h":3.5,"l":3.49,"n":16,"o":3.49,"t":"2026-10-14T20:00:00Z","v":38834,"vw":3.491329},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-14T21:00:00Z","v":1000,"vw":3.51},{"c":3.49,"h":3.4901,"l":3.49,"n":2,"o":3.4901,"t":"2026-10-14T23:00:00Z","v":1500,"vw":3.490033},{"c":3.4859,"h":3.4901,"l":3.4859,"n":6,"o":3.49,"t":"2026-10-14T23:15:00Z","v":2275,"vw":3.489863},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-15T08:00:00Z","v":107,"vw":3.47},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-15T08:45:00Z","v":109,"vw":3.42},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-15T09:30:00Z","v":103,"vw":3.47},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-15T11:00:00Z","v":1000,"vw":3.41},{"c":3.4018,"h":3.41,"l":3.4,"n":6,"o":3.4,"t":"2026-10-15T11:45:00Z","v":1825,"vw":3.40593},{"c":3.44,"h":3.44,"l":3.41,"n":2,"o":3.41,"t":"2026-10-15T12:30:00Z","v":1000,"vw":3.413},{"c":3.35,"h":3.36,"l":3.35,"n":9,"o":3.36,"t":"2026-10-15T12:45:00Z","v":4255,"vw":3.353334},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-15T13:00:00Z","v":7204,"vw":3.37},{"c":3.37,"h":3.37,"l":3.29,"n":291,"o":3.33,"t":"2026-10-15T13:30:00Z","v":61088,"vw":3.319678},{"c":3.28,"h":3.36,"l":3.245,"n":449,"o":3.36,"t":"2026-10-15T13:45:00Z","v":83809,"vw":3.288956},{"c":3.39,"h":3.4162,"l":3.28,"n":611,"o":3.285,"t":"2026-10-15T14:00:00Z","v":55159,"vw":3.323147},{"c":3.38,"h":3.3911,"l":3.36,"n":257,"o":3.39,"t":"2026-10-15T14:15:00Z","v":27017,"vw":3.378497},{"c":3.36,"h":3.39,"l":3.36,"n":635,"o":3.37,"t":"2026-10-15T14:30:00Z","v":66434,"vw":3.370417},{"c":3.34,"h":3.35,"l":3.305,"n":242,"o":3.35,"t":"2026-10-15T14:45:00Z","v":24732,"vw":3.321079},{"c":3.38,"h":3.39,"l":3.325,"n":233,"o":3.3391,"t":"2026-10-15T15:00:00Z","v":32728,"vw":3.36592},{"c":3.31,"h":3.398,"l":3.31,"n":280,"o":3.39,"t":"2026-10-15T15:15:00Z","v":33118,"vw":3.343871},{"c":3.305,"h":3.3151,"l":3.28,"n":1013,"o":3.315,"t":"2026-10-15T15:30:00Z","v":93466,"vw":3.294078},{"c":3.295,"h":3.3199,"l":3.285,"n":236,"o":3.305,"t":"2026-10-15T15:45:00Z","v":35561,"vw":3.301882},{"c":3.2786,"h":3.3043,"l":3.2786,"n":312,"o":3.3,"t":"2026-10-15T16:00:00Z","v":45842,"vw":3.283733},{"c":3.29,"h":3.295,"l":3.275,"n":106,"o":3.275,"t":"2026-10-15T16:15:00Z","v":10644,"vw":3.279763},{"c":3.31,"h":3.32,"l":3.2909,"n":125,"o":3.295,"t":"2026-10-15T16:30:00Z","v":7975,"vw":3.305141},{"c":3.3,"h":3.32,"l":3.295,"n":70,"o":3.32,"t":"2026-10-15T16:45:00Z","v":6116,"vw":3.307564},{"c":3.302,"h":3.315,"l":3.285,"n":150,"o":3.3,"t":"2026-10-15T17:00:00Z","v":6698,"vw":3.296776},{"c":3.295,"h":3.3088,"l":3.29,"n":81,"o":3.305,"t":"2026-10-15T17:15:00Z","v":4495,"vw":3.302064},{"c":3.315,"h":3.315,"l":3.2912,"n":122,"o":3.295,"t":"2026-10-15T17:30:00Z","v":6528,"vw":3.301356},{"c":3.3193,"h":3.325,"l":3.31,"n":221,"o":3.3185,"t":"2026-10-15T17:45:00Z","v":14572,"vw":3.318336},{"c":3.27,"h":3.315,"l":3.26,"n":202,"o":3.31,"t":"2026-10-15T18:00:00Z","v":23588,"vw":3.282749},{"c":3.275,"h":3.28,"l":3.265,"n":166,"o":3.28,"t":"2026-10-15T18:15:00Z","v":10988,"vw":3.27137},{"c":3.295,"h":3.295,"l":3.275,"n":137,"o":3.28,"t":"2026-10-15T18:30:00Z","v":11343,"vw":3.281448},{"c":3.295,"h":3.3,"l":3.28,"n":129,"o":3.295,"t":"2026-10-15T18:45:00Z","v":8946,"vw":3.289829},{"c":3.315,"h":3.315,"l":3.295,"n":191,"o":3.295,"t":"2026-10-15T19:00:00Z","v":12032,"vw":3.305464},{"c":3.325,"h":3.345,"l":3.315,"n":264,"o":3.315,"t":"2026-10-15T19:15:00Z","v":42492,"vw":3.329613},{"c":3.315,"h":3.335,"l":3.28,"n":541,"o":3.32,"t":"2026-10-15T19:30:00Z","v":65350,"vw":3.299613},{"c":3.325,"h":3.3399,"l":3.31,"n":643,"o":3.315,"t":"2026-10-15T19:45:00Z","v":55903,"vw":3.323919},{"c":3.37,"h":3.37,"l":3.325,"n":10,"o":3.325,"t":"2026-10-15T20:00:00Z","v":56370,"vw":3.326947},{"c":3.3,"h":3.34,"l":3.3,"n":56,"o":3.34,"t":"2026-10-15T20:30:00Z","v":2000,"vw":3.31619},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-15T20:45:00Z","v":500,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-15T21:30:00Z","v":1500,"vw":3.35},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-15T22:00:00Z","v":200,"vw":3.36},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-15T22:45:00Z","v":100,"vw":3.33},{"c":3.4734,"h":3.4734,"l":3.4734,"n":2,"o":3.4734,"t":"2026-10-16T08:00:00Z","v":310,"vw":3.4734},{"c":3.4726,"h":3.4726,"l":3.4726,"n":1,"o":3.4726,"t":"2026-10-16T11:00:00Z","v":130,"vw":3.4726},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-16T12:15:00Z","v":100,"vw":3.35},{"c":3.28,"h":3.31,"l":3.22,"n":310,"o":3.3,"t":"2026-10-16T13:30:00Z","v":41689,"vw":3.260818},{"c":3.2,"h":3.285,"l":3.19,"n":139,"o":3.285,"t":"2026-10-16T13:45:00Z","v":12808,"vw":3.245931},{"c":3.25,"h":3.25,"l":3.205,"n":132,"o":3.205,"t":"2026-10-16T14:00:00Z","v":10481,"vw":3.23129},{"c":3.24,"h":3.26,"l":3.22,"n":150,"o":3.25,"t":"2026-10-16T14:15:00Z","v":10377,"vw":3.244355},{"c":3.25,"h":3.255,"l":3.245,"n":47,"o":3.25,"t":"2026-10-16T14:30:00Z","v":5832,"vw":3.250208},{"c":3.21,"h":3.25,"l":3.21,"n":57,"o":3.25,"t":"2026-10-16T14:45:00Z","v":11013,"vw":3.213816},{"c":3.16,"h":3.2,"l":3.16,"n":63,"o":3.2,"t":"2026-10-16T15:00:00Z","v":4943,"vw":3.183444},{"c":3.15,"h":3.16,"l":3.135,"n":96,"o":3.1501,"t":"2026-10-16T15:15:00Z","v":9578,"vw":3.149466},{"c":3.155,"h":3.17,"l":3.1505,"n":61,"o":3.16,"t":"2026-10-16T15:30:00Z","v":9863,"vw":3.15873},{"c":3.135,"h":3.155,"l":3.13,"n":67,"o":3.155,"t":"2026-10-16T15:45:00Z","v":13694,"vw":3.139658},{"c":3.16,"h":3.16,"l":3.1292,"n":178,"o":3.1395,"t":"2026-10-16T16:00:00Z","v":20661,"vw":3.135815},{"c":3.15,"h":3.165,"l":3.145,"n":102,"o":3.165,"t":"2026-10-16T16:15:00Z","v":9271,"vw":3.148698},{"c":3.14,"h":3.15,"l":3.14,"n":68,"o":3.14,"t":"2026-10-16T16:30:00Z","v":3815,"vw":3.142729},{"c":3.1375,"h":3.14,"l":3.12,"n":25,"o":3.14,"t":"2026-10-16T16:45:00Z","v":1978,"vw":3.131575},{"c":3.1001,"h":3.13,"l":3.09,"n":343,"o":3.13,"t":"2026-10-16T17:00:00Z","v":37600,"vw":3.10234},{"c":3.1,"h":3.1,"l":3.0815,"n":194,"o":3.1,"t":"2026-10-16T17:15:00Z","v":23989,"vw":3.092444},{"c":3.125,"h":3.125,"l":3.0903,"n":190,"o":3.1086,"t":"2026-10-16T17:30:00Z","v":16811,"vw":3.11194},{"c":3.12,"h":3.15,"l":3.12,"n":179,"o":3.13,"t":"2026-10-16T17:45:00Z","v":13814,"vw":3.141072},{"c":3.12,"h":3.125,"l":3.115,"n":117,"o":3.1191,"t":"2026-10-16T18:00:00Z","v":6917,"vw":3.119368},{"c":3.12,"h":3.12,"l":3.105,"n":93,"o":3.12,"t":"2026-10-16T18:15:00Z","v":7079,"vw":3.112798},{"c":3.12,"h":3.13,"l":3.12,"n":78,"o":3.13,"t":"2026-10-16T18:30:00Z","v":8181,"vw":3.122728},{"c":3.115,"h":3.12,"l":3.11,"n":74,"o":3.12,"t":"2026-10-16T18:45:00Z","v":6230,"vw":3.118356},{"c":3.12,"h":3.13,"l":3.1,"n":222,"o":3.115,"t":"2026-10-16T19:00:00Z","v":20611,"vw":3.115088},{"c":3.115,"h":3.13,"l":3.11,"n":119,"o":3.13,"t":"2026-10-16T19:15:00Z","v":7922,"vw":3.119206},{"c":3.075,"h":3.115,"l":3.07,"n":148,"o":3.11,"t":"2026-10-16T19:30:00Z","v":10017,"vw":3.094539},{"c":3.08,"h":3.115,"l":3.06,"n":765,"o":3.07,"t":"2026-10-16T19:45:00Z","v":92432,"vw":3.090053},{"c":3.1383,"h":3.15,"l":3.08,"n":25,"o":3.08,"t":"2026-10-16T20:00:00Z","v":70447,"vw":3.082644},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-16T20:30:00Z","v":225,"vw":3.11},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-16T21:00:00Z","v":1366,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-16T21:30:00Z","v":100,"vw":3.15},{"c":3.0805,"h":3.0997,"l":3.0805,"n":2,"o":3.0997,"t":"2026-10-16T23:15:00Z","v":2595,"vw":3.083977},{"c":3.0813,"h":3.0813,"l":3.0813,"n":1,"o":3.0813,"t":"2026-10-16T23:30:00Z","v":120,"vw":3.0813},{"c":3.084,"h":3.084,"l":3.08,"n":5,"o":3.08,"t":"2026-10-16T23:45:00Z","v":3400,"vw":3.082344},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-19T09:45:00Z","v":400,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-19T10:15:00Z","v":500,"vw":3.15},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-19T10:30:00Z","v":321,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-19T10:45:00Z","v":1000,"vw":3.17},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-19T11:15:00Z","v":200,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-19T11:30:00Z","v":193,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-19T11:45:00Z","v":173,"vw":3.2},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-19T12:00:00Z","v":160,"vw":3.36},{"c":3.2151,"h":3.2159,"l":3.2,"n":4,"o":3.2,"t":"2026-10-19T13:00:00Z","v":1400,"vw":3.20775},{"c":3.1,"h":3.2,"l":3.08,"n":47,"o":3.14,"t":"2026-10-19T13:15:00Z","v":7368,"vw":3.133869},{"c":3.1499,"h":3.22,"l":3.075,"n":368,"o":3.09,"t":"2026-10-19T13:30:00Z","v":72465,"vw":3.103104},{"c":3.08,"h":3.15,"l":3.07,"n":144,"o":3.135,"t":"2026-10-19T13:45:00Z","v":20832,"vw":3.108433},{"c":3.08,"h":3.085,"l":3.0501,"n":177,"o":3.085,"t":"2026-10-19T14:00:00Z","v":19869,"vw":3.062733},{"c":3.1,"h":3.11,"l":3.08,"n":141,"o":3.09,"t":"2026-10-19T14:15:00Z","v":21387,"vw":3.090852},{"c":3.125,"h":3.13,"l":3.075,"n":174,"o":3.095,"t":"2026-10-19T14:30:00Z","v":24783,"vw":3.109483},{"c":3.145,"h":3.16,"l":3.125,"n":154,"o":3.1299,"t":"2026-10-19T14:45:00Z","v":11304,"vw":3.146137},{"c":3.165,"h":3.19,"l":3.14,"n":158,"o":3.14,"t":"2026-10-19T15:00:00Z","v":25384,"vw":3.153713},{"c":3.175,"h":3.19,"l":3.165,"n":144,"o":3.165,"t":"2026-10-19T15:15:00Z","v":15579,"vw":3.172486},{"c":3.17,"h":3.18,"l":3.16,"n":151,"o":3.18,"t":"2026-10-19T15:30:00Z","v":11681,"vw":3.172901},{"c":3.15,"h":3.1736,"l":3.15,"n":188,"o":3.1699,"t":"2026-10-19T15:45:00Z","v":15948,"vw":3.167151},{"c":3.1499,"h":3.155,"l":3.14,"n":155,"o":3.155,"t":"2026-10-19T16:00:00Z","v":9684,"vw":3.143147},{"c":3.124,"h":3.145,"l":3.12,"n":156,"o":3.145,"t":"2026-10-19T16:15:00Z","v":6860,"vw":3.128478},{"c":3.1299,"h":3.135,"l":3.123,"n":209,"o":3.13,"t":"2026-10-19T16:30:00Z","v":12334,"vw":3.130968},{"c":3.09,"h":3.12,"l":3.09,"n":172,"o":3.12,"t":"2026-10-19T16:45:00Z","v":12288,"vw":3.115009},{"c":3.09,"h":3.095,"l":3.08,"n":179,"o":3.09,"t":"2026-10-19T17:00:00Z","v":8356,"vw":3.090282},{"c":3.1,"h":3.115,"l":3.0901,"n":132,"o":3.095,"t":"2026-10-19T17:15:00Z","v":5509,"vw":3.102249},{"c":3.11,"h":3.12,"l":3.1001,"n":121,"o":3.11,"t":"2026-10-19T17:30:00Z","v":7311,"vw":3.109576},{"c":3.11,"h":3.11,"l":3.09,"n":233,"o":3.1,"t":"2026-10-19T17:45:00Z","v":15948,"vw":3.098396},{"c":3.0976,"h":3.11,"l":3.09,"n":70,"o":3.11,"t":"2026-10-19T18:00:00Z","v":5102,"vw":3.096908},{"c":3.085,"h":3.1,"l":3.08,"n":105,"o":3.1,"t":"2026-10-19T18:15:00Z","v":7777,"vw":3.096055},{"c":3.085,"h":3.0899,"l":3.08,"n":61,"o":3.085,"t":"2026-10-19T18:30:00Z","v":8256,"vw":3.082223},{"c":3.081,"h":3.095,"l":3.081,"n":139,"o":3.09,"t":"2026-10-19T18:45:00Z","v":6654,"vw":3.08984},{"c":3.08,"h":3.095,"l":3.08,"n":140,"o":3.08,"t":"2026-10-19T19:00:00Z","v":16519,"vw":3.08422},{"c":3.09,"h":3.1199,"l":3.0889,"n":262,"o":3.0889,"t":"2026-10-19T19:15:00Z","v":11413,"vw":3.099516},{"c":3.105,"h":3.115,"l":3.09,"n":239,"o":3.09,"t":"2026-10-19T19:30:00Z","v":8921,"vw":3.104997},{"c":3.065,"h":3.095,"l":3.05,"n":634,"o":3.095,"t":"2026-10-19T19:45:00Z","v":36508,"vw":3.069458},{"c":3.09,"h":3.09,"l":3.06,"n":11,"o":3.06,"t":"2026-10-19T20:00:00Z","v":71121,"vw":3.062267},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-19T20:15:00Z","v":1000,"vw":3.15},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-19T20:45:00Z","v":350,"vw":3.2},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-19T21:00:00Z","v":100,"vw":3.28},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-19T21:45:00Z","v":100,"vw":3.15},{"c":3.15,"h":3.15,"l":3.1,"n":2,"o":3.1,"t":"2026-10-19T22:00:00Z","v":556,"vw":3.125},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-19T22:15:00Z","v":385,"vw":3.12},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T08:15:00Z","v":100,"vw":3.05},{"c":3.0199,"h":3.0199,"l":3.0199,"n":1,"o":3.0199,"t":"2026-10-20T08:30:00Z","v":299,"vw":3.0199},{"c":3.07,"h":3.07,"l":3.06,"n":6,"o":3.06,"t":"2026-10-20T11:00:00Z","v":3754,"vw":3.06973},{"c":3.04,"h":3.04,"l":3.01,"n":9,"o":3.01,"t":"2026-10-20T11:30:00Z","v":669,"vw":3.018686},{"c":3,"h":3.065,"l":2.98,"n":331,"o":3.05,"t":"2026-10-20T13:30:00Z","v":93605,"vw":3.007307},{"c":3.09,"h":3.1,"l":2.99,"n":75,"o":2.99,"t":"2026-10-20T13:45:00Z","v":11157,"vw":3.064258},{"c":3.071,"h":3.0859,"l":3.07,"n":94,"o":3.0859,"t":"2026-10-20T14:00:00Z","v":12143,"vw":3.071754},{"c":3.13,"h":3.135,"l":3.08,"n":99,"o":3.08,"t":"2026-10-20T14:15:00Z","v":26565,"vw":3.100728},{"c":3.11,"h":3.15,"l":3.1098,"n":117,"o":3.14,"t":"2026-10-20T14:30:00Z","v":20155,"vw":3.126674},{"c":3.09,"h":3.1199,"l":3.09,"n":85,"o":3.115,"t":"2026-10-20T14:45:00Z","v":6749,"vw":3.099958},{"c":3.04,"h":3.09,"l":3.03,"n":82,"o":3.09,"t":"2026-10-20T15:00:00Z","v":14979,"vw":3.039062},{"c":3.04,"h":3.07,"l":3.04,"n":106,"o":3.045,"t":"2026-10-20T15:15:00Z","v":7368,"vw":3.048921},{"c":3.04,"h":3.04,"l":3.03,"n":122,"o":3.035,"t":"2026-10-20T15:30:00Z","v":8381,"vw":3.036782},{"c":3.025,"h":3.04,"l":3.02,"n":113,"o":3.03,"t":"2026-10-20T15:45:00Z","v":6059,"vw":3.026347},{"c":3.03,"h":3.0301,"l":3.0212,"n":43,"o":3.03,"t":"2026-10-20T16:00:00Z","v":3503,"vw":3.029547},{"c":3.02,"h":3.03,"l":3.01,"n":114,"o":3.03,"t":"2026-10-20T16:15:00Z","v":4906,"vw":3.01925},{"c":3.0207,"h":3.035,"l":3.0207,"n":35,"o":3.0299,"t":"2026-10-20T16:30:00Z","v":6829,"vw":3.022541},{"c":3.02,"h":3.03,"l":3,"n":72,"o":3.02,"t":"2026-10-20T16:45:00Z","v":13288,"vw":3.005606},{"c":3.01,"h":3.02,"l":3.01,"n":42,"o":3.015,"t":"2026-10-20T17:00:00Z","v":3643,"vw":3.015102},{"c":3.01,"h":3.0188,"l":2.985,"n":160,"o":3.01,"t":"2026-10-20T17:15:00Z","v":29851,"vw":3.002543},{"c":3.01,"h":3.02,"l":3.01,"n":15,"o":3.01,"t":"2026-10-20T17:30:00Z","v":1191,"vw":3.01432},{"c":3.03,"h":3.03,"l":3,"n":105,"o":3,"t":"2026-10-20T17:45:00Z","v":14356,"vw":3.0234},{"c":3.05,"h":3.05,"l":3.04,"n":80,"o":3.04,"t":"2026-10-20T18:00:00Z","v":5919,"vw":3.047825},{"c":3.035,"h":3.04,"l":3.03,"n":40,"o":3.04,"t":"2026-10-20T18:15:00Z","v":1461,"vw":3.038216},{"c":3.015,"h":3.035,"l":3.01,"n":233,"o":3.035,"t":"2026-10-20T18:30:00Z","v":23773,"vw":3.027339},{"c":3.035,"h":3.04,"l":3.015,"n":94,"o":3.015,"t":"2026-10-20T18:45:00Z","v":6499,"vw":3.030521},{"c":3.03,"h":3.04,"l":3.03,"n":67,"o":3.035,"t":"2026-10-20T19:00:00Z","v":4107,"vw":3.035455},{"c":3,"h":3.0399,"l":3,"n":123,"o":3.035,"t":"2026-10-20T19:15:00Z","v":11362,"vw":3.025842},{"c":3.02,"h":3.025,"l":3.005,"n":139,"o":3.005,"t":"2026-10-20T19:30:00Z","v":8613,"vw":3.013626},{"c":2.99,"h":3.02,"l":2.99,"n":202,"o":3.02,"t":"2026-10-20T19:45:00Z","v":31246,"vw":2.999692},{"c":2.99,"h":2.99,"l":2.99,"n":11,"o":2.99,"t":"2026-10-20T20:00:00Z","v":39761,"vw":2.99},{"c":3,"h":3.0361,"l":3,"n":3,"o":3.0361,"t":"2026-10-20T21:15:00Z","v":306,"vw":3.021601},{"c":2.985,"h":2.985,"l":2.985,"n":1,"o":2.985,"t":"2026-10-20T22:15:00Z","v":165,"vw":2.985},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-21T08:45:00Z","v":3036,"vw":3.02},{"c":2.99,"h":3.07,"l":2.99,"n":176,"o":3.07,"t":"2026-10-21T13:30:00Z","v":37264,"vw":3.03152},{"c":2.99,"h":3.02,"l":2.9512,"n":107,"o":3,"t":"2026-10-21T13:45:00Z","v":25898,"vw":2.98503},{"c":2.96,"h":2.985,"l":2.96,"n":55,"o":2.98,"t":"2026-10-21T14:00:00Z","v":3804,"vw":2.968236},{"c":2.95,"h":2.9599,"l":2.93,"n":135,"o":2.95,"t":"2026-10-21T14:15:00Z","v":19097,"vw":2.938273},{"c":2.9102,"h":2.97,"l":2.91,"n":230,"o":2.95,"t":"2026-10-21T14:30:00Z","v":37598,"vw":2.932086},{"c":2.92,"h":2.94,"l":2.905,"n":119,"o":2.91,"t":"2026-10-21T14:45:00Z","v":15739,"vw":2.921846},{"c":2.92,"h":2.92,"l":2.895,"n":175,"o":2.92,"t":"2026-10-21T15:00:00Z","v":23345,"vw":2.90934},{"c":2.935,"h":2.935,"l":2.905,"n":191,"o":2.92,"t":"2026-10-21T15:15:00Z","v":24592,"vw":2.913535},{"c":2.965,"h":2.98,"l":2.935,"n":173,"o":2.935,"t":"2026-10-21T15:30:00Z","v":20590,"vw":2.964795},{"c":2.975,"h":2.98,"l":2.965,"n":79,"o":2.965,"t":"2026-10-21T15:45:00Z","v":4407,"vw":2.972857},{"c":2.99,"h":3,"l":2.97,"n":317,"o":2.975,"t":"2026-10-21T16:00:00Z","v":92769,"vw":2.98775},{"c":2.9793,"h":2.99,"l":2.9793,"n":84,"o":2.99,"t":"2026-10-21T16:15:00Z","v":7000,"vw":2.984246},{"c":2.98,"h":3,"l":2.965,"n":184,"o":2.985,"t":"2026-10-21T16:30:00Z","v":18529,"vw":2.984134},{"c":3.01,"h":3.01,"l":2.98,"n":135,"o":2.98,"t":"2026-10-21T16:45:00Z","v":11694,"vw":3.000778},{"c":3,"h":3.01,"l":2.995,"n":59,"o":3.01,"t":"2026-10-21T17:00:00Z","v":4666,"vw":3.005507},{"c":2.995,"h":3,"l":2.9901,"n":49,"o":3,"t":"2026-10-21T17:15:00Z","v":3486,"vw":2.995519},{"c":2.99,"h":3,"l":2.985,"n":101,"o":3,"t":"2026-10-21T17:30:00Z","v":5498,"vw":2.992222},{"c":3,"h":3,"l":2.99,"n":16,"o":2.995,"t":"2026-10-21T17:45:00Z","v":1840,"vw":2.996167},{"c":2.995,"h":3,"l":2.9901,"n":18,"o":2.995,"t":"2026-10-21T18:00:00Z","v":3430,"vw":2.99343},{"c":2.995,"h":3,"l":2.99,"n":65,"o":3,"t":"2026-10-21T18:15:00Z","v":8112,"vw":2.99534},{"c":3.02,"h":3.02,"l":3,"n":156,"o":3,"t":"2026-10-21T18:30:00Z","v":10187,"vw":3.006912},{"c":3.01,"h":3.015,"l":2.995,"n":204,"o":3.015,"t":"2026-10-21T18:45:00Z","v":17226,"vw":3.002493},{"c":2.99,"h":3.005,"l":2.985,"n":159,"o":3,"t":"2026-10-21T19:00:00Z","v":12641,"vw":2.997569},{"c":3,"h":3,"l":2.965,"n":536,"o":2.99,"t":"2026-10-21T19:15:00Z","v":69949,"vw":2.986859},{"c":3.01,"h":3.0299,"l":2.99,"n":236,"o":3.005,"t":"2026-10-21T19:30:00Z","v":29280,"vw":3.01594},{"c":3.03,"h":3.045,"l":3.004,"n":680,"o":3.0199,"t":"2026-10-21T19:45:00Z","v":57149,"vw":3.022324},{"c":3.05,"h":3.05,"l":3.02,"n":14,"o":3.02,"t":"2026-10-21T20:00:00Z","v":55915,"vw":3.023169},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-21T21:00:00Z","v":400,"vw":3.02},{"c":3.02,"h":3.03,"l":3.02,"n":4,"o":3.03,"t":"2026-10-21T23:00:00Z","v":1203,"vw":3.028855},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-21T23:45:00Z","v":1000,"vw":3.04},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-22T08:00:00Z","v":449,"vw":2.97},{"c":3.1,"h":3.11,"l":2.99,"n":16,"o":2.99,"t":"2026-10-22T10:30:00Z","v":3221,"vw":3.056173},{"c":3.09,"h":3.14,"l":3.0259,"n":61,"o":3.1046,"t":"2026-10-22T10:45:00Z","v":13940,"vw":3.108315},{"c":3.1,"h":3.1,"l":3.0218,"n":120,"o":3.07,"t":"2026-10-22T11:00:00Z","v":10673,"vw":3.065465},{"c":3.14,"h":3.4849,"l":3.14,"n":5,"o":3.4849,"t":"2026-10-22T11:15:00Z","v":1689,"vw":3.369446},{"c":3.32,"h":3.52,"l":3.17,"n":117,"o":3.3,"t":"2026-10-22T11:30:00Z","v":22738,"vw":3.341169},{"c":3.35,"h":3.4,"l":3.27,"n":73,"o":3.37,"t":"2026-10-22T11:45:00Z","v":31931,"vw":3.369492},{"c":3.36,"h":3.48,"l":3.3,"n":256,"o":3.35,"t":"2026-10-22T12:00:00Z","v":41764,"vw":3.371766},{"c":3.3985,"h":3.44,"l":3.29,"n":187,"o":3.3232,"t":"2026-10-22T12:15:00Z","v":35056,"vw":3.357948},{"c":3.4,"h":3.4,"l":3.36,"n":88,"o":3.3907,"t":"2026-10-22T12:30:00Z","v":26001,"vw":3.388987},{"c":3.38,"h":3.48,"l":3.38,"n":206,"o":3.44,"t":"2026-10-22T12:45:00Z","v":24954,"vw":3.446559},{"c":3.51,"h":3.56,"l":3.4,"n":218,"o":3.4,"t":"2026-10-22T13:00:00Z","v":33239,"vw":3.467908},{"c":3.58,"h":3.9699,"l":3.4801,"n":10956,"o":3.53,"t":"2026-10-22T13:15:00Z","v":971655,"vw":3.694436},{"c":3.19,"h":3.57,"l":3.15,"n":3929,"o":3.56,"t":"2026-10-22T13:30:00Z","v":643794,"vw":3.395894},{"c":3.1724,"h":3.32,"l":3.1421,"n":1165,"o":3.19,"t":"2026-10-22T13:45:00Z","v":220722,"vw":3.216223},{"c":3.14,"h":3.26,"l":3.13,"n":920,"o":3.175,"t":"2026-10-22T14:00:00Z","v":105657,"vw":3.184177},{"c":3.17,"h":3.24,"l":3.135,"n":747,"o":3.139,"t":"2026-10-22T14:15:00Z","v":120558,"vw":3.186992},{"c":3.23,"h":3.27,"l":3.165,"n":998,"o":3.175,"t":"2026-10-22T14:30:00Z","v":141406,"vw":3.217466},{"c":3.22,"h":3.26,"l":3.2,"n":452,"o":3.23,"t":"2026-10-22T14:45:00Z","v":44245,"vw":3.223432},{"c":3.17,"h":3.22,"l":3.16,"n":571,"o":3.2101,"t":"2026-10-22T15:00:00Z","v":62461,"vw":3.186626},{"c":3.17,"h":3.1898,"l":3.135,"n":463,"o":3.17,"t":"2026-10-22T15:15:00Z","v":59268,"vw":3.156409},{"c":3.1798,"h":3.19,"l":3.15,"n":342,"o":3.17,"t":"2026-10-22T15:30:00Z","v":26032,"vw":3.1725},{"c":3.21,"h":3.22,"l":3.17,"n":364,"o":3.17,"t":"2026-10-22T15:45:00Z","v":23991,"vw":3.199801},{"c":3.205,"h":3.225,"l":3.2,"n":230,"o":3.22,"t":"2026-10-22T16:00:00Z","v":12041,"vw":3.20922},{"c":3.2099,"h":3.23,"l":3.2,"n":253,"o":3.21,"t":"2026-10-22T16:15:00Z","v":19182,"vw":3.216008},{"c":3.19,"h":3.22,"l":3.19,"n":365,"o":3.205,"t":"2026-10-22T16:30:00Z","v":29782,"vw":3.20493},{"c":3.215,"h":3.215,"l":3.185,"n":267,"o":3.19,"t":"2026-10-22T16:45:00Z","v":22297,"vw":3.195772},{"c":3.2,"h":3.225,"l":3.2,"n":190,"o":3.215,"t":"2026-10-22T17:00:00Z","v":28348,"vw":3.208899},{"c":3.2,"h":3.2199,"l":3.1924,"n":197,"o":3.2,"t":"2026-10-22T17:15:00Z","v":20159,"vw":3.207173},{"c":3.205,"h":3.21,"l":3.2,"n":137,"o":3.2,"t":"2026-10-22T17:30:00Z","v":9265,"vw":3.20513},{"c":3.18,"h":3.205,"l":3.18,"n":191,"o":3.205,"t":"2026-10-22T17:45:00Z","v":18008,"vw":3.190402},{"c":3.12,"h":3.18,"l":3.12,"n":354,"o":3.18,"t":"2026-10-22T18:00:00Z","v":70279,"vw":3.146916},{"c":3.095,"h":3.1297,"l":3.09,"n":552,"o":3.11,"t":"2026-10-22T18:15:00Z","v":44416,"vw":3.106202},{"c":3.065,"h":3.095,"l":3.05,"n":238,"o":3.09,"t":"2026-10-22T18:30:00Z","v":20520,"vw":3.072462},{"c":3.05,"h":3.065,"l":3.05,"n":206,"o":3.065,"t":"2026-10-22T18:45:00Z","v":13336,"vw":3.053139},{"c":3.04,"h":3.055,"l":3.03,"n":339,"o":3.0501,"t":"2026-10-22T19:00:00Z","v":28464,"vw":3.042858},{"c":3.07,"h":3.085,"l":3.03,"n":287,"o":3.049,"t":"2026-10-22T19:15:00Z","v":22547,"vw":3.052215},{"c":3.07,"h":3.08,"l":3.05,"n":470,"o":3.075,"t":"2026-10-22T19:30:00Z","v":58048,"vw":3.060818},{"c":3.07,"h":3.12,"l":3.045,"n":1747,"o":3.078,"t":"2026-10-22T19:45:00Z","v":202390,"vw":3.080774},{"c":3.0487,"h":3.1,"l":3.04,"n":18,"o":3.08,"t":"2026-10-22T20:00:00Z","v":75010,"vw":3.079691},{"c":3.0995,"h":3.1,"l":3.0415,"n":15,"o":3.1,"t":"2026-10-22T20:15:00Z","v":2035,"vw":3.082548},{"c":3.04,"h":3.09,"l":3.04,"n":4,"o":3.07,"t":"2026-10-22T20:30:00Z","v":722,"vw":3.068573},{"c":3.09,"h":3.09,"l":3.04,"n":5,"o":3.09,"t":"2026-10-22T20:45:00Z","v":1140,"vw":3.083986},{"c":3.1,"h":3.1,"l":3.06,"n":4,"o":3.06,"t":"2026-10-22T21:00:00Z","v":1080,"vw":3.065511},{"c":3.17,"h":3.2,"l":3.08,"n":98,"o":3.1,"t":"2026-10-22T21:15:00Z","v":12872,"vw":3.13849},{"c":3.1708,"h":3.1708,"l":3.16,"n":48,"o":3.16,"t":"2026-10-22T21:30:00Z","v":13604,"vw":3.162202},{"c":3.16,"h":3.22,"l":3.16,"n":3,"o":3.22,"t":"2026-10-22T21:45:00Z","v":332,"vw":3.196},{"c":3.2,"h":3.2,"l":3.1605,"n":13,"o":3.1605,"t":"2026-10-22T22:00:00Z","v":2873,"vw":3.189952},{"c":3.16,"h":3.24,"l":3.16,"n":12,"o":3.24,"t":"2026-10-22T22:15:00Z","v":1205,"vw":3.18521},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-22T22:30:00Z","v":489,"vw":3.15},{"c":3.15,"h":3.19,"l":3.15,"n":4,"o":3.19,"t":"2026-10-22T22:45:00Z","v":856,"vw":3.16753},{"c":3.16,"h":3.2,"l":3.16,"n":31,"o":3.16,"t":"2026-10-22T23:00:00Z","v":3106,"vw":3.178008},{"c":3.15,"h":3.18,"l":3.15,"n":6,"o":3.18,"t":"2026-10-22T23:15:00Z","v":751,"vw":3.157878},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-22T23:30:00Z","v":139,"vw":3.11},{"c":3.03,"h":3.11,"l":3,"n":4,"o":3.11,"t":"2026-10-22T23:45:00Z","v":1531,"vw":3.018166}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06326506788703126,"strike":7.168373302824219,"iv":1.9031323564427631,"gamma":0.10624114380896388,"theta":-0.004765401382503811,"vega":0.0014506051944938871,"rho":0.00018719691656080524,"breakevenPct":138.66793302677394},{"delta":0.15,"premium":0.09952087862982156,"strike":6.2619780342544615,"iv":1.8339570667747969,"gamma":0.145346453001729,"theta":-0.005971369104168748,"vega":0.0018977257397457899,"rho":0.0002775685329013379,"breakevenPct":109.95045917109846},{"delta":0.2,"premium":0.1357766893726119,"strike":5.355582765684703,"iv":1.7647817771068304,"gamma":0.1844517621944941,"theta":-0.007177336825833686,"vega":0.002344846284997693,"rho":0.0003679401492418706,"breakevenPct":81.23298531542297},{"delta":0.25,"premium":0.18752741988136767,"strike":4.855663769687047,"iv":1.7284155002656922,"gamma":0.20198726144424906,"theta":-0.007647530844554812,"vega":0.0025306311667873524,"rho":0.0004466919692681727,"breakevenPct":66.44195345110283},{"delta":0.3,"premium":0.24928105772353665,"strike":4.618149777986398,"iv":1.713229424417165,"gamma":0.2055981445412193,"theta":-0.007642738462567031,"vega":0.0025477080808035497,"rho":0.0005179425083895109,"breakevenPct":60.641281706598505},{"delta":0.35,"premium":0.3110346955657056,"strike":4.3806357862857475,"iv":1.698043348568638,"gamma":0.20920902763818955,"theta":-0.00763794608057925,"vega":0.0025647849948197475,"rho":0.000589193047510849,"breakevenPct":54.840609962094184},{"delta":0.4,"premium":0.37278833340787476,"strike":4.143121794585097,"iv":1.6828572727201108,"gamma":0.2128199107351598,"theta":-0.007633153698591469,"vega":0.002581861908835945,"rho":0.0006604435866321873,"breakevenPct":49.03993821758985},{"delta":0.45,"premium":0.43454197125004373,"strike":3.905607802884447,"iv":1.6676711968715836,"gamma":0.21643079383213007,"theta":-0.007628361316603688,"vega":0.0025989388228521426,"rho":0.0007316941257535255,"breakevenPct":43.23926647308552},{"delta":0.5,"premium":0.4962956090922127,"strike":3.6680938111837973,"iv":1.6524851210230567,"gamma":0.22004167692910032,"theta":-0.007623568934615907,"vega":0.0026160157368683404,"rho":0.0008029446648748636,"breakevenPct":37.4385947285812},{"delta":0.55,"premium":0.5580492469343818,"strike":3.430579819483147,"iv":1.6372990451745295,"gamma":0.22365256002607056,"theta":-0.007618776552628126,"vega":0.0026330926508845377,"rho":0.000874195203996202,"breakevenPct":31.637922984076866},{"delta":0.6,"premium":0.6198028847765508,"strike":3.1930658277824975,"iv":1.6221129693260024,"gamma":0.2272634431230408,"theta":-0.007613984170640345,"vega":0.0026501695649007355,"rho":0.0009454457431175401,"breakevenPct":25.837251239572552},{"delta":0.65,"premium":0.6815565226187198,"strike":2.955551836081847,"iv":1.6069268934774752,"gamma":0.23087432622001106,"theta":-0.007609191788652564,"vega":0.0026672464789169333,"rho":0.0010166962822388782,"breakevenPct":20.036579495068217},{"delta":0.7,"premium":0.7433101604608887,"strike":2.718037844381197,"iv":1.591740817628948,"gamma":0.2344852093169813,"theta":-0.007604399406664783,"vega":0.0026843233929331307,"rho":0.0010879468213602164,"breakevenPct":14.235907750563896}],"put":[{"delta":0.25,"premium":0.26032452278470053,"strike":2.5701447939356985,"iv":1.3564479944334122,"gamma":0.2680495712166314,"theta":-0.006068039809793874,"vega":0.0026814292349909372,"rho":-0.0008115396833262306,"breakevenPct":23.768307882805352},{"delta":0.3,"premium":0.5811996439799163,"strike":2.943255399976647,"iv":1.403511794611138,"gamma":0.2550153755604153,"theta":-0.005898038798059163,"vega":0.0025826485700491137,"rho":-0.0011859931824974848,"breakevenPct":22.044364488556745},{"delta":0.35,"premium":0.9020747651751322,"strike":3.3163660060175957,"iv":1.4505755947888637,"gamma":0.24198117990419926,"theta":-0.005728037786324451,"vega":0.00248386790510729,"rho":-0.0015604466816687389,"breakevenPct":20.320421094308138},{"delta":0.4,"premium":1.2229498863703483,"strike":3.6894766120585447,"iv":1.4976393949665894,"gamma":0.22894698424798318,"theta":-0.005558036774589738,"vega":0.0023850872401654667,"rho":-0.0019349001808399936,"breakevenPct":18.596477700059527},{"delta":0.45,"premium":1.543825007565564,"strike":4.062587218099493,"iv":1.544703195144315,"gamma":0.21591278859176713,"theta":-0.005388035762855027,"vega":0.002286306575223643,"rho":-0.002309353680011248,"breakevenPct":16.87253430581092},{"delta":0.5,"premium":1.8647001287607796,"strike":4.4356978241404414,"iv":1.5917669953220408,"gamma":0.20287859293555105,"theta":-0.005218034751120315,"vega":0.0021875259102818196,"rho":-0.0026838071791825016,"breakevenPct":15.148590911562312},{"delta":0.55,"premium":2.185575249955996,"strike":4.808808430181391,"iv":1.6388307954997665,"gamma":0.189844397279335,"theta":-0.0050480337393856035,"vega":0.0020887452453399956,"rho":-0.0030582606783537566,"breakevenPct":13.424647517313703},{"delta":0.6,"premium":2.5064503711512116,"strike":5.181919036222339,"iv":1.6858945956774922,"gamma":0.17681020162311895,"theta":-0.004878032727650892,"vega":0.001989964580398172,"rho":-0.0034327141775250102,"breakevenPct":11.700704123065098},{"delta":0.65,"premium":2.8273254923464277,"strike":5.555029642263287,"iv":1.732958395855218,"gamma":0.16377600596690284,"theta":-0.004708031715916179,"vega":0.0018911839154563486,"rho":-0.0038071676766962648,"breakevenPct":9.976760728816489},{"delta":0.7,"premium":3.148200613541643,"strike":5.928140248304237,"iv":1.7800221960329436,"gamma":0.15074181031068679,"theta":-0.004538030704181468,"vega":0.001792403250514525,"rho":-0.004181621175867518,"breakevenPct":8.252817334567881},{"delta":0.75,"premium":3.469075734736859,"strike":6.301250854345185,"iv":1.8270859962106694,"gamma":0.1377076146544707,"theta":-0.004368029692446756,"vega":0.0016936225855727015,"rho":-0.004556074675038773,"breakevenPct":6.528873940319272},{"delta":0.8,"premium":3.7899508559320756,"strike":6.674361460386135,"iv":1.874149796388395,"gamma":0.12467341899825463,"theta":-0.0041980286807120435,"vega":0.0015948419206308776,"rho":-0.004930528174210028,"breakevenPct":4.804930546070661},{"delta":0.85,"premium":4.11082597712729,"strike":7.0474720664270825,"iv":1.9212135965661208,"gamma":0.11163922334203857,"theta":-0.004028027668977332,"vega":0.0014960612556890543,"rho":-0.005304981673381282,"breakevenPct":3.0809871518220575},{"delta":0.9,"premium":4.431701098322508,"strike":7.420582672468032,"iv":1.9682773967438465,"gamma":0.0986050276858225,"theta":-0.00385802665724262,"vega":0.0013972805907472305,"rho":-0.0056794351725525365,"breakevenPct":1.357043757573443}]},"raw":{"call":[{"delta":0.1,"premium":0.06326506788703126,"strike":7.168373302824219,"iv":1.9031323564427631,"gamma":0.10624114380896388,"theta":-0.004765401382503811,"vega":0.0014506051944938871,"rho":0.00018719691656080524,"breakevenPct":138.66793302677394},{"delta":0.15,"premium":0.09952087862982156,"strike":6.2619780342544615,"iv":1.8339570667747969,"gamma":0.145346453001729,"theta":-0.005971369104168748,"vega":0.0018977257397457899,"rho":0.0002775685329013379,"breakevenPct":109.95045917109846},{"delta":0.2,"premium":0.1357766893726119,"strike":5.355582765684703,"iv":1.7647817771068304,"gamma":0.1844517621944941,"theta":-0.007177336825833686,"vega":0.002344846284997693,"rho":0.0003679401492418706,"breakevenPct":81.23298531542297},{"delta":0.25,"premium":0.18752741988136767,"strike":4.855663769687047,"iv":1.7284155002656922,"gamma":0.20198726144424906,"theta":-0.007647530844554812,"vega":0.0025306311667873524,"rho":0.0004466919692681727,"breakevenPct":66.44195345110283},{"delta":0.3,"premium":0.24928105772353665,"strike":4.618149777986398,"iv":1.713229424417165,"gamma":0.2055981445412193,"theta":-0.007642738462567031,"vega":0.0025477080808035497,"rho":0.0005179425083895109,"breakevenPct":60.641281706598505},{"delta":0.35,"premium":0.3110346955657056,"strike":4.3806357862857475,"iv":1.698043348568638,"gamma":0.20920902763818955,"theta":-0.00763794608057925,"vega":0.0025647849948197475,"rho":0.000589193047510849,"breakevenPct":54.840609962094184},{"delta":0.4,"premium":0.37278833340787476,"strike":4.143121794585097,"iv":1.6828572727201108,"gamma":0.2128199107351598,"theta":-0.007633153698591469,"vega":0.002581861908835945,"rho":0.0006604435866321873,"breakevenPct":49.03993821758985},{"delta":0.45,"premium":0.43454197125004373,"strike":3.905607802884447,"iv":1.6676711968715836,"gamma":0.21643079383213007,"theta":-0.007628361316603688,"vega":0.0025989388228521426,"rho":0.0007316941257535255,"breakevenPct":43.23926647308552},{"delta":0.5,"premium":0.4962956090922127,"strike":3.6680938111837973,"iv":1.6524851210230567,"gamma":0.22004167692910032,"theta":-0.007623568934615907,"vega":0.0026160157368683404,"rho":0.0008029446648748636,"breakevenPct":37.4385947285812},{"delta":0.55,"premium":0.5580492469343818,"strike":3.430579819483147,"iv":1.6372990451745295,"gamma":0.22365256002607056,"theta":-0.007618776552628126,"vega":0.0026330926508845377,"rho":0.000874195203996202,"breakevenPct":31.637922984076866},{"delta":0.6,"premium":0.6198028847765508,"strike":3.1930658277824975,"iv":1.6221129693260024,"gamma":0.2272634431230408,"theta":-0.007613984170640345,"vega":0.0026501695649007355,"rho":0.0009454457431175401,"breakevenPct":25.837251239572552},{"delta":0.65,"premium":0.6815565226187198,"strike":2.955551836081847,"iv":1.6069268934774752,"gamma":0.23087432622001106,"theta":-0.007609191788652564,"vega":0.0026672464789169333,"rho":0.0010166962822388782,"breakevenPct":20.036579495068217},{"delta":0.7,"premium":0.7433101604608887,"strike":2.718037844381197,"iv":1.591740817628948,"gamma":0.2344852093169813,"theta":-0.007604399406664783,"vega":0.0026843233929331307,"rho":0.0010879468213602164,"breakevenPct":14.235907750563896}],"put":[{"delta":0.25,"premium":0.26032452278470053,"strike":2.5701447939356985,"iv":1.3564479944334122,"gamma":0.2680495712166314,"theta":-0.006068039809793874,"vega":0.0026814292349909372,"rho":-0.0008115396833262306,"breakevenPct":23.768307882805352},{"delta":0.3,"premium":0.5811996439799163,"strike":2.943255399976647,"iv":1.403511794611138,"gamma":0.2550153755604153,"theta":-0.005898038798059163,"vega":0.0025826485700491137,"rho":-0.0011859931824974848,"breakevenPct":22.044364488556745},{"delta":0.35,"premium":0.9020747651751322,"strike":3.3163660060175957,"iv":1.4505755947888637,"gamma":0.24198117990419926,"theta":-0.005728037786324451,"vega":0.00248386790510729,"rho":-0.0015604466816687389,"breakevenPct":20.320421094308138},{"delta":0.4,"premium":1.2229498863703483,"strike":3.6894766120585447,"iv":1.4976393949665894,"gamma":0.22894698424798318,"theta":-0.005558036774589738,"vega":0.0023850872401654667,"rho":-0.0019349001808399936,"breakevenPct":18.596477700059527},{"delta":0.45,"premium":1.543825007565564,"strike":4.062587218099493,"iv":1.544703195144315,"gamma":0.21591278859176713,"theta":-0.005388035762855027,"vega":0.002286306575223643,"rho":-0.002309353680011248,"breakevenPct":16.87253430581092},{"delta":0.5,"premium":1.8647001287607796,"strike":4.4356978241404414,"iv":1.5917669953220408,"gamma":0.20287859293555105,"theta":-0.005218034751120315,"vega":0.0021875259102818196,"rho":-0.0026838071791825016,"breakevenPct":15.148590911562312},{"delta":0.55,"premium":2.185575249955996,"strike":4.808808430181391,"iv":1.6388307954997665,"gamma":0.189844397279335,"theta":-0.0050480337393856035,"vega":0.0020887452453399956,"rho":-0.0030582606783537566,"breakevenPct":13.424647517313703},{"delta":0.6,"premium":2.5064503711512116,"strike":5.181919036222339,"iv":1.6858945956774922,"gamma":0.17681020162311895,"theta":-0.004878032727650892,"vega":0.001989964580398172,"rho":-0.0034327141775250102,"breakevenPct":11.700704123065098},{"delta":0.65,"premium":2.8273254923464277,"strike":5.555029642263287,"iv":1.732958395855218,"gamma":0.16377600596690284,"theta":-0.004708031715916179,"vega":0.0018911839154563486,"rho":-0.0038071676766962648,"breakevenPct":9.976760728816489},{"delta":0.7,"premium":3.148200613541643,"strike":5.928140248304237,"iv":1.7800221960329436,"gamma":0.15074181031068679,"theta":-0.004538030704181468,"vega":0.001792403250514525,"rho":-0.004181621175867518,"breakevenPct":8.252817334567881},{"delta":0.75,"premium":3.469075734736859,"strike":6.301250854345185,"iv":1.8270859962106694,"gamma":0.1377076146544707,"theta":-0.004368029692446756,"vega":0.0016936225855727015,"rho":-0.004556074675038773,"breakevenPct":6.528873940319272},{"delta":0.8,"premium":3.7899508559320756,"strike":6.674361460386135,"iv":1.874149796388395,"gamma":0.12467341899825463,"theta":-0.0041980286807120435,"vega":0.0015948419206308776,"rho":-0.004930528174210028,"breakevenPct":4.804930546070661},{"delta":0.85,"premium":4.11082597712729,"strike":7.0474720664270825,"iv":1.9212135965661208,"gamma":0.11163922334203857,"theta":-0.004028027668977332,"vega":0.0014960612556890543,"rho":-0.005304981673381282,"breakevenPct":3.0809871518220575},{"delta":0.9,"premium":4.431701098322508,"strike":7.420582672468032,"iv":1.9682773967438465,"gamma":0.0986050276858225,"theta":-0.00385802665724262,"vega":0.0013972805907472305,"rho":-0.0056794351725525365,"breakevenPct":1.357043757573443}]}},"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"}}