{"symbol":"BZUN","url":"https://intraalpha.com/companies/BZUN","capturedAt":"2026-10-22T20:23:51.017Z","state":"ready","quote":{"symbol":"BZUN","last_price":3.51,"prev_close":3.62,"regular_close":3.51,"change":-0.11,"change_pct":-3.0387,"regular_change":-0.11,"regular_change_pct":-3.0387,"extended_change":0,"extended_change_pct":0,"bid":3.48,"ask":3.52,"bid_size":5000,"ask_size":300,"volume":310840,"vwap":3.515803,"open":3.5,"high":3.635,"low":3.465,"close":3.51,"trade_count":2914,"last_trade_at":"2026-10-22T20:00:00.080704857Z","last_quote_at":"2026-10-22T20:01:00.242599771Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:23:44.159746982-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BZUN","fetched_at":"2026-10-22T20:23:50.526134+00:00","name":"Baozun Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"China","description":"Baozun Inc. provides e-commerce solutions to brand partners in the People's Republic of China. The company is headquartered in Shanghai, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":214770000,"ebitda":347773000,"pe_ratio":26.43,"peg_ratio":0.0581,"book_value":9.35,"dividend_per_share":null,"dividend_yield":null,"eps":0.14,"revenue_ttm":10452494000,"gross_profit_ttm":5509609000,"profit_margin":-0.013,"operating_margin_ttm":0.0231,"return_on_assets_ttm":0.0091,"return_on_equity_ttm":-0.0116,"quarterly_earnings_growth":-0.476,"quarterly_revenue_growth":0.075,"analyst_target_price":4.6,"analyst_number":1,"beta":0.393,"fifty_two_week_high":3.92,"fifty_two_week_low":2.07,"fifty_day_ma":3.022,"two_hundred_day_ma":2.76,"shares_outstanding":53612000,"forward_pe":16.37,"price_to_sales":0.0205,"price_to_book":0.32,"ev_to_revenue":0.0439,"ev_to_ebitda":2.176},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:23:50.526134+00:00"},"optionObservedAt":"2026-10-22T19:55:07.140Z","bars":[{"c":3.45,"h":3.46,"l":3.35,"n":73,"o":3.35,"t":"2026-10-15T13:30:00Z","v":29561,"vw":3.376324},{"c":3.49,"h":3.49,"l":3.45,"n":25,"o":3.45,"t":"2026-10-15T13:35:00Z","v":5889,"vw":3.469762},{"c":3.48,"h":3.49,"l":3.48,"n":5,"o":3.49,"t":"2026-10-15T13:40:00Z","v":714,"vw":3.4878},{"c":3.49,"h":3.498,"l":3.48,"n":21,"o":3.49,"t":"2026-10-15T13:45:00Z","v":2759,"vw":3.487748},{"c":3.4701,"h":3.5,"l":3.47,"n":95,"o":3.4901,"t":"2026-10-15T13:50:00Z","v":27705,"vw":3.495112},{"c":3.48,"h":3.48,"l":3.47,"n":21,"o":3.475,"t":"2026-10-15T13:55:00Z","v":2255,"vw":3.474884},{"c":3.47,"h":3.4793,"l":3.46,"n":25,"o":3.475,"t":"2026-10-15T14:00:00Z","v":4229,"vw":3.472378},{"c":3.475,"h":3.485,"l":3.4715,"n":20,"o":3.48,"t":"2026-10-15T14:05:00Z","v":2747,"vw":3.479346},{"c":3.45,"h":3.475,"l":3.44,"n":60,"o":3.4703,"t":"2026-10-15T14:10:00Z","v":15341,"vw":3.463564},{"c":3.48,"h":3.5,"l":3.44,"n":155,"o":3.44,"t":"2026-10-15T14:15:00Z","v":125290,"vw":3.492659},{"c":3.475,"h":3.475,"l":3.47,"n":12,"o":3.475,"t":"2026-10-15T14:20:00Z","v":1251,"vw":3.471295},{"c":3.48,"h":3.48,"l":3.475,"n":8,"o":3.475,"t":"2026-10-15T14:25:00Z","v":828,"vw":3.479244},{"c":3.46,"h":3.48,"l":3.46,"n":22,"o":3.475,"t":"2026-10-15T14:30:00Z","v":2390,"vw":3.468196},{"c":3.485,"h":3.49,"l":3.465,"n":27,"o":3.465,"t":"2026-10-15T14:35:00Z","v":3220,"vw":3.477667},{"c":3.485,"h":3.49,"l":3.48,"n":33,"o":3.49,"t":"2026-10-15T14:40:00Z","v":8253,"vw":3.484361},{"c":3.505,"h":3.505,"l":3.485,"n":105,"o":3.485,"t":"2026-10-15T14:45:00Z","v":23983,"vw":3.49388},{"c":3.535,"h":3.545,"l":3.505,"n":77,"o":3.505,"t":"2026-10-15T14:50:00Z","v":18796,"vw":3.522178},{"c":3.535,"h":3.54,"l":3.535,"n":14,"o":3.535,"t":"2026-10-15T14:55:00Z","v":3072,"vw":3.535519},{"c":3.535,"h":3.535,"l":3.535,"n":7,"o":3.535,"t":"2026-10-15T15:00:00Z","v":496,"vw":3.535},{"c":3.54,"h":3.545,"l":3.535,"n":43,"o":3.535,"t":"2026-10-15T15:05:00Z","v":2370,"vw":3.53875},{"c":3.545,"h":3.55,"l":3.545,"n":25,"o":3.545,"t":"2026-10-15T15:10:00Z","v":7709,"vw":3.54816},{"c":3.555,"h":3.555,"l":3.55,"n":19,"o":3.55,"t":"2026-10-15T15:15:00Z","v":1167,"vw":3.550517},{"c":3.61,"h":3.62,"l":3.55,"n":129,"o":3.55,"t":"2026-10-15T15:20:00Z","v":48411,"vw":3.589971},{"c":3.595,"h":3.615,"l":3.595,"n":22,"o":3.615,"t":"2026-10-15T15:25:00Z","v":4064,"vw":3.602132},{"c":3.57,"h":3.5986,"l":3.565,"n":86,"o":3.595,"t":"2026-10-15T15:30:00Z","v":12866,"vw":3.576854},{"c":3.595,"h":3.595,"l":3.575,"n":17,"o":3.575,"t":"2026-10-15T15:35:00Z","v":5493,"vw":3.577779},{"c":3.61,"h":3.615,"l":3.59,"n":125,"o":3.6,"t":"2026-10-15T15:45:00Z","v":25796,"vw":3.605362},{"c":3.625,"h":3.625,"l":3.605,"n":17,"o":3.605,"t":"2026-10-15T15:50:00Z","v":2798,"vw":3.614457},{"c":3.6086,"h":3.63,"l":3.59,"n":100,"o":3.625,"t":"2026-10-15T15:55:00Z","v":16392,"vw":3.604949},{"c":3.605,"h":3.605,"l":3.605,"n":1,"o":3.605,"t":"2026-10-15T16:00:00Z","v":100,"vw":3.605},{"c":3.595,"h":3.605,"l":3.585,"n":45,"o":3.605,"t":"2026-10-15T16:05:00Z","v":4674,"vw":3.595077},{"c":3.605,"h":3.605,"l":3.595,"n":12,"o":3.595,"t":"2026-10-15T16:10:00Z","v":1190,"vw":3.6},{"c":3.61,"h":3.61,"l":3.61,"n":4,"o":3.61,"t":"2026-10-15T16:15:00Z","v":148,"vw":3.61},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-15T16:20:00Z","v":200,"vw":3.62},{"c":3.675,"h":3.68,"l":3.625,"n":173,"o":3.625,"t":"2026-10-15T16:25:00Z","v":79119,"vw":3.659369},{"c":3.69,"h":3.695,"l":3.68,"n":48,"o":3.68,"t":"2026-10-15T16:30:00Z","v":4611,"vw":3.68786},{"c":3.685,"h":3.6886,"l":3.6834,"n":32,"o":3.6834,"t":"2026-10-15T16:35:00Z","v":1688,"vw":3.685565},{"c":3.675,"h":3.685,"l":3.675,"n":18,"o":3.685,"t":"2026-10-15T16:40:00Z","v":1845,"vw":3.679727},{"c":3.6711,"h":3.675,"l":3.6711,"n":2,"o":3.675,"t":"2026-10-15T16:45:00Z","v":300,"vw":3.6724},{"c":3.665,"h":3.675,"l":3.665,"n":15,"o":3.675,"t":"2026-10-15T16:55:00Z","v":1405,"vw":3.669621},{"c":3.675,"h":3.675,"l":3.665,"n":7,"o":3.665,"t":"2026-10-15T17:00:00Z","v":402,"vw":3.67},{"c":3.675,"h":3.675,"l":3.67,"n":30,"o":3.67,"t":"2026-10-15T17:05:00Z","v":3289,"vw":3.673158},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-15T17:15:00Z","v":100,"vw":3.68},{"c":3.6899,"h":3.6899,"l":3.6899,"n":3,"o":3.6899,"t":"2026-10-15T17:20:00Z","v":138,"vw":3.6899},{"c":3.695,"h":3.695,"l":3.685,"n":21,"o":3.6886,"t":"2026-10-15T17:30:00Z","v":3932,"vw":3.689932},{"c":3.7,"h":3.7,"l":3.685,"n":109,"o":3.7,"t":"2026-10-15T17:40:00Z","v":14485,"vw":3.695103},{"c":3.675,"h":3.695,"l":3.675,"n":48,"o":3.6914,"t":"2026-10-15T17:45:00Z","v":7461,"vw":3.685748},{"c":3.67,"h":3.675,"l":3.67,"n":12,"o":3.675,"t":"2026-10-15T17:50:00Z","v":1171,"vw":3.67173},{"c":3.675,"h":3.68,"l":3.6701,"n":8,"o":3.675,"t":"2026-10-15T17:55:00Z","v":9310,"vw":3.670683},{"c":3.675,"h":3.675,"l":3.675,"n":2,"o":3.675,"t":"2026-10-15T18:00:00Z","v":150,"vw":3.675},{"c":3.67,"h":3.675,"l":3.67,"n":5,"o":3.675,"t":"2026-10-15T18:05:00Z","v":795,"vw":3.673329},{"c":3.67,"h":3.67,"l":3.66,"n":35,"o":3.67,"t":"2026-10-15T18:10:00Z","v":4275,"vw":3.663125},{"c":3.665,"h":3.665,"l":3.665,"n":5,"o":3.665,"t":"2026-10-15T18:15:00Z","v":492,"vw":3.665},{"c":3.655,"h":3.665,"l":3.65,"n":61,"o":3.662,"t":"2026-10-15T18:20:00Z","v":6345,"vw":3.658194},{"c":3.655,"h":3.66,"l":3.655,"n":36,"o":3.66,"t":"2026-10-15T18:25:00Z","v":2983,"vw":3.657844},{"c":3.655,"h":3.655,"l":3.655,"n":8,"o":3.655,"t":"2026-10-15T18:35:00Z","v":782,"vw":3.655},{"c":3.655,"h":3.655,"l":3.655,"n":4,"o":3.655,"t":"2026-10-15T18:40:00Z","v":308,"vw":3.655},{"c":3.645,"h":3.665,"l":3.645,"n":63,"o":3.6511,"t":"2026-10-15T18:45:00Z","v":7120,"vw":3.656193},{"c":3.645,"h":3.645,"l":3.645,"n":3,"o":3.645,"t":"2026-10-15T18:50:00Z","v":550,"vw":3.645},{"c":3.645,"h":3.66,"l":3.6414,"n":41,"o":3.65,"t":"2026-10-15T18:55:00Z","v":3471,"vw":3.649684},{"c":3.625,"h":3.645,"l":3.57,"n":290,"o":3.645,"t":"2026-10-15T19:00:00Z","v":180232,"vw":3.581371},{"c":3.635,"h":3.64,"l":3.625,"n":25,"o":3.625,"t":"2026-10-15T19:05:00Z","v":3151,"vw":3.634383},{"c":3.639,"h":3.64,"l":3.639,"n":9,"o":3.64,"t":"2026-10-15T19:10:00Z","v":1293,"vw":3.639483},{"c":3.635,"h":3.635,"l":3.635,"n":14,"o":3.635,"t":"2026-10-15T19:15:00Z","v":837,"vw":3.635},{"c":3.635,"h":3.66,"l":3.635,"n":114,"o":3.635,"t":"2026-10-15T19:20:00Z","v":14443,"vw":3.645213},{"c":3.635,"h":3.635,"l":3.63,"n":7,"o":3.63,"t":"2026-10-15T19:25:00Z","v":508,"vw":3.6325},{"c":3.665,"h":3.665,"l":3.635,"n":86,"o":3.635,"t":"2026-10-15T19:30:00Z","v":8635,"vw":3.646665},{"c":3.665,"h":3.6673,"l":3.66,"n":28,"o":3.66,"t":"2026-10-15T19:35:00Z","v":2403,"vw":3.662463},{"c":3.665,"h":3.665,"l":3.66,"n":54,"o":3.665,"t":"2026-10-15T19:40:00Z","v":3901,"vw":3.661663},{"c":3.68,"h":3.68,"l":3.655,"n":101,"o":3.66,"t":"2026-10-15T19:45:00Z","v":12855,"vw":3.671608},{"c":3.675,"h":3.685,"l":3.675,"n":51,"o":3.68,"t":"2026-10-15T19:50:00Z","v":11111,"vw":3.676731},{"c":3.67,"h":3.69,"l":3.67,"n":227,"o":3.67,"t":"2026-10-15T19:55:00Z","v":31102,"vw":3.678244},{"c":3.6867,"h":3.6867,"l":3.67,"n":4,"o":3.67,"t":"2026-10-15T20:00:00Z","v":5072,"vw":3.671647},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-15T21:25:00Z","v":225,"vw":3.65},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-15T23:55:00Z","v":2315,"vw":3.68},{"c":3.65,"h":3.7,"l":3.65,"n":4,"o":3.7,"t":"2026-10-16T10:10:00Z","v":1300,"vw":3.674965},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-16T12:05:00Z","v":200,"vw":3.7},{"c":3.6902,"h":3.7,"l":3.68,"n":38,"o":3.68,"t":"2026-10-16T13:30:00Z","v":16331,"vw":3.681925},{"c":3.65,"h":3.69,"l":3.65,"n":37,"o":3.69,"t":"2026-10-16T13:35:00Z","v":3280,"vw":3.671101},{"c":3.67,"h":3.7,"l":3.63,"n":105,"o":3.6301,"t":"2026-10-16T13:40:00Z","v":22934,"vw":3.665787},{"c":3.725,"h":3.725,"l":3.67,"n":110,"o":3.67,"t":"2026-10-16T13:45:00Z","v":31188,"vw":3.704428},{"c":3.77,"h":3.77,"l":3.73,"n":115,"o":3.73,"t":"2026-10-16T13:50:00Z","v":59544,"vw":3.752194},{"c":3.78,"h":3.79,"l":3.7682,"n":118,"o":3.77,"t":"2026-10-16T13:55:00Z","v":12420,"vw":3.775544},{"c":3.795,"h":3.8,"l":3.775,"n":119,"o":3.78,"t":"2026-10-16T14:00:00Z","v":20209,"vw":3.78245},{"c":3.7799,"h":3.795,"l":3.77,"n":52,"o":3.795,"t":"2026-10-16T14:05:00Z","v":8385,"vw":3.776975},{"c":3.815,"h":3.815,"l":3.78,"n":74,"o":3.78,"t":"2026-10-16T14:10:00Z","v":44428,"vw":3.802745},{"c":3.8486,"h":3.85,"l":3.81,"n":95,"o":3.81,"t":"2026-10-16T14:15:00Z","v":41278,"vw":3.845171},{"c":3.845,"h":3.85,"l":3.84,"n":74,"o":3.8412,"t":"2026-10-16T14:20:00Z","v":12678,"vw":3.845436},{"c":3.845,"h":3.85,"l":3.84,"n":148,"o":3.85,"t":"2026-10-16T14:25:00Z","v":28920,"vw":3.843317},{"c":3.81,"h":3.845,"l":3.81,"n":111,"o":3.845,"t":"2026-10-16T14:30:00Z","v":21417,"vw":3.831904},{"c":3.775,"h":3.805,"l":3.775,"n":52,"o":3.801,"t":"2026-10-16T14:35:00Z","v":5330,"vw":3.787789},{"c":3.7537,"h":3.775,"l":3.7414,"n":142,"o":3.775,"t":"2026-10-16T14:40:00Z","v":35495,"vw":3.755765},{"c":3.755,"h":3.7576,"l":3.7548,"n":38,"o":3.7548,"t":"2026-10-16T14:45:00Z","v":9805,"vw":3.755746},{"c":3.75,"h":3.76,"l":3.75,"n":49,"o":3.755,"t":"2026-10-16T14:50:00Z","v":7941,"vw":3.756624},{"c":3.75,"h":3.76,"l":3.75,"n":16,"o":3.76,"t":"2026-10-16T14:55:00Z","v":1224,"vw":3.752778},{"c":3.73,"h":3.76,"l":3.73,"n":21,"o":3.76,"t":"2026-10-16T15:00:00Z","v":1848,"vw":3.737227},{"c":3.725,"h":3.74,"l":3.72,"n":49,"o":3.73,"t":"2026-10-16T15:05:00Z","v":6452,"vw":3.725747},{"c":3.74,"h":3.74,"l":3.725,"n":21,"o":3.725,"t":"2026-10-16T15:10:00Z","v":2726,"vw":3.7325},{"c":3.76,"h":3.76,"l":3.75,"n":11,"o":3.75,"t":"2026-10-16T15:15:00Z","v":1164,"vw":3.751818},{"c":3.77,"h":3.77,"l":3.76,"n":9,"o":3.76,"t":"2026-10-16T15:20:00Z","v":2386,"vw":3.763774},{"c":3.81,"h":3.84,"l":3.755,"n":146,"o":3.76,"t":"2026-10-16T15:25:00Z","v":47641,"vw":3.805342},{"c":3.84,"h":3.84,"l":3.815,"n":12,"o":3.815,"t":"2026-10-16T15:30:00Z","v":7170,"vw":3.824623},{"c":3.8299,"h":3.9,"l":3.8299,"n":344,"o":3.84,"t":"2026-10-16T15:35:00Z","v":69697,"vw":3.871113},{"c":3.785,"h":3.83,"l":3.7801,"n":138,"o":3.83,"t":"2026-10-16T15:40:00Z","v":26291,"vw":3.803811},{"c":3.805,"h":3.81,"l":3.7839,"n":30,"o":3.785,"t":"2026-10-16T15:45:00Z","v":15318,"vw":3.794251},{"c":3.84,"h":3.84,"l":3.805,"n":36,"o":3.805,"t":"2026-10-16T15:50:00Z","v":12435,"vw":3.82256},{"c":3.83,"h":3.86,"l":3.82,"n":144,"o":3.832,"t":"2026-10-16T15:55:00Z","v":21900,"vw":3.841023},{"c":3.82,"h":3.83,"l":3.8,"n":30,"o":3.825,"t":"2026-10-16T16:00:00Z","v":7226,"vw":3.821283},{"c":3.75,"h":3.86,"l":3.75,"n":216,"o":3.82,"t":"2026-10-16T16:05:00Z","v":34371,"vw":3.810647},{"c":3.765,"h":3.775,"l":3.755,"n":54,"o":3.755,"t":"2026-10-16T16:10:00Z","v":4763,"vw":3.765057},{"c":3.79,"h":3.79,"l":3.765,"n":29,"o":3.765,"t":"2026-10-16T16:15:00Z","v":2743,"vw":3.783077},{"c":3.82,"h":3.83,"l":3.79,"n":97,"o":3.79,"t":"2026-10-16T16:20:00Z","v":12508,"vw":3.813735},{"c":3.82,"h":3.82,"l":3.82,"n":10,"o":3.82,"t":"2026-10-16T16:25:00Z","v":838,"vw":3.82},{"c":3.82,"h":3.82,"l":3.81,"n":22,"o":3.815,"t":"2026-10-16T16:30:00Z","v":1543,"vw":3.816786},{"c":3.82,"h":3.82,"l":3.81,"n":44,"o":3.82,"t":"2026-10-16T16:35:00Z","v":6436,"vw":3.816252},{"c":3.815,"h":3.82,"l":3.81,"n":31,"o":3.82,"t":"2026-10-16T16:40:00Z","v":3650,"vw":3.815736},{"c":3.815,"h":3.82,"l":3.815,"n":9,"o":3.82,"t":"2026-10-16T16:45:00Z","v":1520,"vw":3.818082},{"c":3.795,"h":3.82,"l":3.79,"n":46,"o":3.82,"t":"2026-10-16T16:50:00Z","v":8728,"vw":3.802233},{"c":3.805,"h":3.825,"l":3.8,"n":124,"o":3.8,"t":"2026-10-16T16:55:00Z","v":15102,"vw":3.811398},{"c":3.8,"h":3.82,"l":3.795,"n":42,"o":3.8095,"t":"2026-10-16T17:00:00Z","v":4200,"vw":3.80749},{"c":3.815,"h":3.815,"l":3.795,"n":50,"o":3.795,"t":"2026-10-16T17:05:00Z","v":8085,"vw":3.806973},{"c":3.81,"h":3.83,"l":3.805,"n":94,"o":3.815,"t":"2026-10-16T17:10:00Z","v":22783,"vw":3.815353},{"c":3.795,"h":3.805,"l":3.79,"n":34,"o":3.805,"t":"2026-10-16T17:15:00Z","v":3577,"vw":3.792027},{"c":3.81,"h":3.81,"l":3.8,"n":6,"o":3.8,"t":"2026-10-16T17:20:00Z","v":910,"vw":3.802222},{"c":3.84,"h":3.84,"l":3.81,"n":52,"o":3.81,"t":"2026-10-16T17:25:00Z","v":12260,"vw":3.82269},{"c":3.815,"h":3.835,"l":3.815,"n":61,"o":3.835,"t":"2026-10-16T17:30:00Z","v":10531,"vw":3.824701},{"c":3.825,"h":3.825,"l":3.815,"n":14,"o":3.82,"t":"2026-10-16T17:35:00Z","v":1327,"vw":3.819583},{"c":3.82,"h":3.835,"l":3.815,"n":38,"o":3.825,"t":"2026-10-16T17:40:00Z","v":8863,"vw":3.831281},{"c":3.81,"h":3.815,"l":3.81,"n":19,"o":3.815,"t":"2026-10-16T17:45:00Z","v":1855,"vw":3.813765},{"c":3.795,"h":3.805,"l":3.79,"n":41,"o":3.805,"t":"2026-10-16T17:50:00Z","v":3777,"vw":3.796769},{"c":3.8,"h":3.8,"l":3.79,"n":39,"o":3.795,"t":"2026-10-16T17:55:00Z","v":3125,"vw":3.798219},{"c":3.775,"h":3.81,"l":3.775,"n":60,"o":3.81,"t":"2026-10-16T18:00:00Z","v":5859,"vw":3.789202},{"c":3.775,"h":3.775,"l":3.775,"n":1,"o":3.775,"t":"2026-10-16T18:05:00Z","v":100,"vw":3.775},{"c":3.775,"h":3.775,"l":3.765,"n":61,"o":3.775,"t":"2026-10-16T18:10:00Z","v":5479,"vw":3.772153},{"c":3.755,"h":3.775,"l":3.755,"n":41,"o":3.775,"t":"2026-10-16T18:15:00Z","v":4146,"vw":3.762432},{"c":3.755,"h":3.755,"l":3.75,"n":62,"o":3.755,"t":"2026-10-16T18:20:00Z","v":1532,"vw":3.752407},{"c":3.755,"h":3.755,"l":3.755,"n":66,"o":3.755,"t":"2026-10-16T18:25:00Z","v":5695,"vw":3.755},{"c":3.735,"h":3.755,"l":3.735,"n":42,"o":3.755,"t":"2026-10-16T18:30:00Z","v":3346,"vw":3.740943},{"c":3.735,"h":3.735,"l":3.735,"n":13,"o":3.735,"t":"2026-10-16T18:35:00Z","v":1201,"vw":3.735},{"c":3.735,"h":3.74,"l":3.735,"n":7,"o":3.735,"t":"2026-10-16T18:40:00Z","v":655,"vw":3.735775},{"c":3.735,"h":3.74,"l":3.73,"n":20,"o":3.735,"t":"2026-10-16T18:45:00Z","v":1756,"vw":3.735689},{"c":3.715,"h":3.74,"l":3.715,"n":59,"o":3.735,"t":"2026-10-16T18:50:00Z","v":5547,"vw":3.728921},{"c":3.7101,"h":3.72,"l":3.7101,"n":12,"o":3.715,"t":"2026-10-16T18:55:00Z","v":1518,"vw":3.712067},{"c":3.715,"h":3.72,"l":3.71,"n":37,"o":3.715,"t":"2026-10-16T19:00:00Z","v":4774,"vw":3.713612},{"c":3.71,"h":3.72,"l":3.71,"n":16,"o":3.715,"t":"2026-10-16T19:05:00Z","v":1416,"vw":3.715},{"c":3.735,"h":3.74,"l":3.715,"n":33,"o":3.72,"t":"2026-10-16T19:10:00Z","v":3573,"vw":3.725048},{"c":3.725,"h":3.74,"l":3.72,"n":33,"o":3.735,"t":"2026-10-16T19:15:00Z","v":3433,"vw":3.726845},{"c":3.725,"h":3.725,"l":3.725,"n":14,"o":3.725,"t":"2026-10-16T19:20:00Z","v":3485,"vw":3.725},{"c":3.725,"h":3.725,"l":3.725,"n":5,"o":3.725,"t":"2026-10-16T19:25:00Z","v":700,"vw":3.725},{"c":3.73,"h":3.73,"l":3.725,"n":12,"o":3.725,"t":"2026-10-16T19:30:00Z","v":1354,"vw":3.726154},{"c":3.705,"h":3.72,"l":3.695,"n":93,"o":3.72,"t":"2026-10-16T19:35:00Z","v":12337,"vw":3.707774},{"c":3.695,"h":3.71,"l":3.695,"n":37,"o":3.71,"t":"2026-10-16T19:40:00Z","v":4292,"vw":3.702103},{"c":3.7,"h":3.705,"l":3.695,"n":44,"o":3.695,"t":"2026-10-16T19:45:00Z","v":5035,"vw":3.699663},{"c":3.705,"h":3.705,"l":3.69,"n":122,"o":3.7,"t":"2026-10-16T19:50:00Z","v":15417,"vw":3.697703},{"c":3.715,"h":3.715,"l":3.695,"n":157,"o":3.705,"t":"2026-10-16T19:55:00Z","v":16395,"vw":3.704267},{"c":3.72,"h":3.72,"l":3.72,"n":7,"o":3.72,"t":"2026-10-16T20:00:00Z","v":13419,"vw":3.72},{"c":3.74,"h":3.74,"l":3.73,"n":2,"o":3.73,"t":"2026-10-16T20:55:00Z","v":400,"vw":3.733575},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-16T21:05:00Z","v":350,"vw":3.79},{"c":3.67,"h":3.67,"l":3.35,"n":20,"o":3.35,"t":"2026-10-19T08:20:00Z","v":6354,"vw":3.590803},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-19T08:25:00Z","v":100,"vw":3.67},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-19T12:45:00Z","v":110,"vw":3.7},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-19T13:25:00Z","v":279,"vw":3.83},{"c":3.6615,"h":3.75,"l":3.6615,"n":70,"o":3.75,"t":"2026-10-19T13:30:00Z","v":15627,"vw":3.733052},{"c":3.77,"h":3.77,"l":3.7095,"n":19,"o":3.7095,"t":"2026-10-19T13:35:00Z","v":4040,"vw":3.738113},{"c":3.77,"h":3.77,"l":3.77,"n":23,"o":3.77,"t":"2026-10-19T13:40:00Z","v":1583,"vw":3.77},{"c":3.77,"h":3.77,"l":3.7406,"n":25,"o":3.76,"t":"2026-10-19T13:45:00Z","v":3015,"vw":3.7558},{"c":3.75,"h":3.765,"l":3.75,"n":17,"o":3.765,"t":"2026-10-19T13:50:00Z","v":1142,"vw":3.752427},{"c":3.74,"h":3.74,"l":3.72,"n":46,"o":3.735,"t":"2026-10-19T13:55:00Z","v":6463,"vw":3.732828},{"c":3.74,"h":3.745,"l":3.72,"n":39,"o":3.74,"t":"2026-10-19T14:00:00Z","v":3781,"vw":3.729834},{"c":3.725,"h":3.745,"l":3.715,"n":36,"o":3.745,"t":"2026-10-19T14:05:00Z","v":2484,"vw":3.728258},{"c":3.74,"h":3.74,"l":3.715,"n":24,"o":3.72,"t":"2026-10-19T14:10:00Z","v":1911,"vw":3.723611},{"c":3.75,"h":3.76,"l":3.75,"n":36,"o":3.7561,"t":"2026-10-19T14:15:00Z","v":2941,"vw":3.754844},{"c":3.755,"h":3.755,"l":3.755,"n":6,"o":3.755,"t":"2026-10-19T14:20:00Z","v":347,"vw":3.755},{"c":3.755,"h":3.76,"l":3.755,"n":17,"o":3.76,"t":"2026-10-19T14:25:00Z","v":1276,"vw":3.757726},{"c":3.755,"h":3.755,"l":3.755,"n":8,"o":3.755,"t":"2026-10-19T14:30:00Z","v":576,"vw":3.755},{"c":3.755,"h":3.76,"l":3.755,"n":10,"o":3.76,"t":"2026-10-19T14:35:00Z","v":1319,"vw":3.757319},{"c":3.785,"h":3.785,"l":3.755,"n":31,"o":3.755,"t":"2026-10-19T14:40:00Z","v":2536,"vw":3.762944},{"c":3.775,"h":3.78,"l":3.775,"n":10,"o":3.78,"t":"2026-10-19T14:45:00Z","v":1074,"vw":3.775587},{"c":3.765,"h":3.78,"l":3.765,"n":48,"o":3.775,"t":"2026-10-19T14:50:00Z","v":3777,"vw":3.773503},{"c":3.775,"h":3.775,"l":3.77,"n":30,"o":3.77,"t":"2026-10-19T14:55:00Z","v":1937,"vw":3.771056},{"c":3.755,"h":3.78,"l":3.755,"n":22,"o":3.78,"t":"2026-10-19T15:00:00Z","v":1954,"vw":3.765964},{"c":3.765,"h":3.77,"l":3.755,"n":21,"o":3.755,"t":"2026-10-19T15:05:00Z","v":1543,"vw":3.761027},{"c":3.78,"h":3.78,"l":3.765,"n":25,"o":3.765,"t":"2026-10-19T15:10:00Z","v":3924,"vw":3.769681},{"c":3.79,"h":3.79,"l":3.785,"n":5,"o":3.79,"t":"2026-10-19T15:15:00Z","v":431,"vw":3.78875},{"c":3.79,"h":3.79,"l":3.785,"n":3,"o":3.785,"t":"2026-10-19T15:20:00Z","v":310,"vw":3.786684},{"c":3.785,"h":3.79,"l":3.785,"n":8,"o":3.79,"t":"2026-10-19T15:25:00Z","v":477,"vw":3.7875},{"c":3.785,"h":3.7895,"l":3.785,"n":14,"o":3.7895,"t":"2026-10-19T15:30:00Z","v":1648,"vw":3.788027},{"c":3.785,"h":3.79,"l":3.7838,"n":38,"o":3.7838,"t":"2026-10-19T15:35:00Z","v":4971,"vw":3.784987},{"c":3.785,"h":3.79,"l":3.785,"n":11,"o":3.79,"t":"2026-10-19T15:45:00Z","v":1115,"vw":3.787043},{"c":3.785,"h":3.79,"l":3.785,"n":10,"o":3.79,"t":"2026-10-19T15:50:00Z","v":775,"vw":3.785714},{"c":3.805,"h":3.805,"l":3.785,"n":48,"o":3.785,"t":"2026-10-19T15:55:00Z","v":3474,"vw":3.795613},{"c":3.77,"h":3.805,"l":3.77,"n":40,"o":3.805,"t":"2026-10-19T16:00:00Z","v":3184,"vw":3.792176},{"c":3.825,"h":3.825,"l":3.775,"n":64,"o":3.775,"t":"2026-10-19T16:05:00Z","v":5588,"vw":3.797769},{"c":3.835,"h":3.84,"l":3.825,"n":41,"o":3.825,"t":"2026-10-19T16:10:00Z","v":3205,"vw":3.835178},{"c":3.8302,"h":3.835,"l":3.83,"n":28,"o":3.835,"t":"2026-10-19T16:15:00Z","v":2114,"vw":3.832088},{"c":3.845,"h":3.845,"l":3.835,"n":18,"o":3.835,"t":"2026-10-19T16:20:00Z","v":1842,"vw":3.840295},{"c":3.855,"h":3.865,"l":3.84,"n":88,"o":3.845,"t":"2026-10-19T16:25:00Z","v":22083,"vw":3.850359},{"c":3.845,"h":3.855,"l":3.845,"n":22,"o":3.855,"t":"2026-10-19T16:30:00Z","v":3640,"vw":3.849436},{"c":3.845,"h":3.845,"l":3.845,"n":15,"o":3.845,"t":"2026-10-19T16:35:00Z","v":1414,"vw":3.845},{"c":3.8414,"h":3.845,"l":3.84,"n":18,"o":3.845,"t":"2026-10-19T16:40:00Z","v":1391,"vw":3.84057},{"c":3.875,"h":3.875,"l":3.845,"n":48,"o":3.845,"t":"2026-10-19T16:45:00Z","v":8154,"vw":3.860824},{"c":3.87,"h":3.875,"l":3.87,"n":29,"o":3.87,"t":"2026-10-19T16:50:00Z","v":2001,"vw":3.870938},{"c":3.89,"h":3.9,"l":3.875,"n":33,"o":3.875,"t":"2026-10-19T16:55:00Z","v":5902,"vw":3.885478},{"c":3.885,"h":3.8888,"l":3.88,"n":7,"o":3.8888,"t":"2026-10-19T17:00:00Z","v":1061,"vw":3.884562},{"c":3.875,"h":3.885,"l":3.875,"n":33,"o":3.885,"t":"2026-10-19T17:05:00Z","v":3871,"vw":3.882703},{"c":3.875,"h":3.88,"l":3.875,"n":8,"o":3.88,"t":"2026-10-19T17:10:00Z","v":2475,"vw":3.879507},{"c":3.895,"h":3.9,"l":3.875,"n":107,"o":3.88,"t":"2026-10-19T17:15:00Z","v":15729,"vw":3.892816},{"c":3.905,"h":3.905,"l":3.89,"n":76,"o":3.895,"t":"2026-10-19T17:20:00Z","v":10962,"vw":3.900774},{"c":3.905,"h":3.91,"l":3.9,"n":23,"o":3.905,"t":"2026-10-19T17:25:00Z","v":3329,"vw":3.901994},{"c":3.905,"h":3.91,"l":3.9043,"n":18,"o":3.905,"t":"2026-10-19T17:30:00Z","v":9305,"vw":3.905174},{"c":3.9,"h":3.91,"l":3.9,"n":77,"o":3.905,"t":"2026-10-19T17:35:00Z","v":19200,"vw":3.905771},{"c":3.9029,"h":3.91,"l":3.9029,"n":13,"o":3.91,"t":"2026-10-19T17:40:00Z","v":3026,"vw":3.904931},{"c":3.885,"h":3.92,"l":3.885,"n":92,"o":3.91,"t":"2026-10-19T17:45:00Z","v":8150,"vw":3.904633},{"c":3.89,"h":3.89,"l":3.89,"n":21,"o":3.89,"t":"2026-10-19T17:50:00Z","v":1293,"vw":3.89},{"c":3.885,"h":3.89,"l":3.88,"n":61,"o":3.89,"t":"2026-10-19T17:55:00Z","v":4564,"vw":3.88459},{"c":3.8901,"h":3.895,"l":3.885,"n":8,"o":3.885,"t":"2026-10-19T18:00:00Z","v":770,"vw":3.888622},{"c":3.89,"h":3.895,"l":3.89,"n":45,"o":3.895,"t":"2026-10-19T18:05:00Z","v":3061,"vw":3.8918},{"c":3.915,"h":3.915,"l":3.89,"n":37,"o":3.89,"t":"2026-10-19T18:10:00Z","v":20832,"vw":3.900208},{"c":3.92,"h":3.92,"l":3.9113,"n":17,"o":3.915,"t":"2026-10-19T18:15:00Z","v":6592,"vw":3.918418},{"c":3.915,"h":3.92,"l":3.915,"n":15,"o":3.92,"t":"2026-10-19T18:20:00Z","v":1113,"vw":3.916364},{"c":3.89,"h":3.92,"l":3.89,"n":123,"o":3.915,"t":"2026-10-19T18:25:00Z","v":20255,"vw":3.905096},{"c":3.87,"h":3.89,"l":3.87,"n":34,"o":3.89,"t":"2026-10-19T18:30:00Z","v":2313,"vw":3.880505},{"c":3.87,"h":3.87,"l":3.865,"n":18,"o":3.8686,"t":"2026-10-19T18:35:00Z","v":4206,"vw":3.868034},{"c":3.875,"h":3.875,"l":3.8714,"n":16,"o":3.8714,"t":"2026-10-19T18:40:00Z","v":942,"vw":3.873627},{"c":3.88,"h":3.88,"l":3.88,"n":23,"o":3.88,"t":"2026-10-19T18:45:00Z","v":1881,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":13,"o":3.88,"t":"2026-10-19T18:50:00Z","v":499,"vw":3.88},{"c":3.865,"h":3.88,"l":3.865,"n":60,"o":3.88,"t":"2026-10-19T18:55:00Z","v":7552,"vw":3.873672},{"c":3.87,"h":3.875,"l":3.87,"n":62,"o":3.87,"t":"2026-10-19T19:00:00Z","v":2521,"vw":3.871171},{"c":3.875,"h":3.875,"l":3.87,"n":29,"o":3.87,"t":"2026-10-19T19:05:00Z","v":2174,"vw":3.871078},{"c":3.8702,"h":3.88,"l":3.87,"n":11,"o":3.88,"t":"2026-10-19T19:10:00Z","v":1220,"vw":3.877119},{"c":3.88,"h":3.88,"l":3.875,"n":13,"o":3.88,"t":"2026-10-19T19:15:00Z","v":1437,"vw":3.877427},{"c":3.875,"h":3.88,"l":3.875,"n":10,"o":3.875,"t":"2026-10-19T19:20:00Z","v":1022,"vw":3.875537},{"c":3.875,"h":3.88,"l":3.875,"n":10,"o":3.88,"t":"2026-10-19T19:25:00Z","v":754,"vw":3.876667},{"c":3.88,"h":3.88,"l":3.875,"n":21,"o":3.88,"t":"2026-10-19T19:30:00Z","v":2714,"vw":3.879789},{"c":3.875,"h":3.88,"l":3.87,"n":36,"o":3.875,"t":"2026-10-19T19:35:00Z","v":4321,"vw":3.875925},{"c":3.88,"h":3.88,"l":3.875,"n":30,"o":3.875,"t":"2026-10-19T19:40:00Z","v":3593,"vw":3.876088},{"c":3.88,"h":3.88,"l":3.88,"n":26,"o":3.88,"t":"2026-10-19T19:45:00Z","v":4154,"vw":3.88},{"c":3.845,"h":3.88,"l":3.8401,"n":131,"o":3.875,"t":"2026-10-19T19:50:00Z","v":18978,"vw":3.857628},{"c":3.84,"h":3.855,"l":3.83,"n":231,"o":3.84,"t":"2026-10-19T19:55:00Z","v":33135,"vw":3.843425},{"c":3.835,"h":3.835,"l":3.835,"n":4,"o":3.835,"t":"2026-10-19T20:00:00Z","v":9010,"vw":3.835},{"c":3.71,"h":3.72,"l":3.69,"n":5,"o":3.72,"t":"2026-10-20T09:45:00Z","v":315,"vw":3.706885},{"c":3.7999,"h":3.8,"l":3.7999,"n":6,"o":3.8,"t":"2026-10-20T10:45:00Z","v":270,"vw":3.79995},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-20T11:50:00Z","v":300,"vw":3.8},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-20T13:00:00Z","v":1000,"vw":3.91},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-20T13:20:00Z","v":100,"vw":3.8},{"c":3.725,"h":3.9,"l":3.69,"n":37,"o":3.82,"t":"2026-10-20T13:30:00Z","v":9031,"vw":3.797546},{"c":3.8,"h":3.8,"l":3.71,"n":45,"o":3.76,"t":"2026-10-20T13:35:00Z","v":6801,"vw":3.766727},{"c":3.74,"h":3.79,"l":3.73,"n":32,"o":3.79,"t":"2026-10-20T13:40:00Z","v":10937,"vw":3.750411},{"c":3.8,"h":3.8,"l":3.75,"n":43,"o":3.75,"t":"2026-10-20T13:45:00Z","v":2782,"vw":3.777413},{"c":3.79,"h":3.795,"l":3.78,"n":17,"o":3.795,"t":"2026-10-20T13:50:00Z","v":2337,"vw":3.785318},{"c":3.795,"h":3.795,"l":3.79,"n":6,"o":3.795,"t":"2026-10-20T13:55:00Z","v":1524,"vw":3.7925},{"c":3.79,"h":3.79,"l":3.79,"n":16,"o":3.79,"t":"2026-10-20T14:00:00Z","v":1036,"vw":3.79},{"c":3.77,"h":3.77,"l":3.77,"n":17,"o":3.77,"t":"2026-10-20T14:05:00Z","v":437,"vw":3.77},{"c":3.79,"h":3.8,"l":3.765,"n":63,"o":3.77,"t":"2026-10-20T14:10:00Z","v":5372,"vw":3.786544},{"c":3.8,"h":3.8,"l":3.8,"n":15,"o":3.8,"t":"2026-10-20T14:15:00Z","v":1180,"vw":3.8},{"c":3.78,"h":3.781,"l":3.78,"n":11,"o":3.781,"t":"2026-10-20T14:20:00Z","v":835,"vw":3.780219},{"c":3.805,"h":3.82,"l":3.77,"n":63,"o":3.78,"t":"2026-10-20T14:25:00Z","v":9533,"vw":3.796705},{"c":3.825,"h":3.825,"l":3.805,"n":27,"o":3.805,"t":"2026-10-20T14:30:00Z","v":5394,"vw":3.814067},{"c":3.805,"h":3.825,"l":3.805,"n":42,"o":3.825,"t":"2026-10-20T14:35:00Z","v":4724,"vw":3.814068},{"c":3.8,"h":3.81,"l":3.8,"n":26,"o":3.81,"t":"2026-10-20T14:40:00Z","v":1308,"vw":3.802},{"c":3.79,"h":3.8,"l":3.79,"n":38,"o":3.8,"t":"2026-10-20T14:45:00Z","v":1814,"vw":3.798462},{"c":3.785,"h":3.785,"l":3.78,"n":11,"o":3.78,"t":"2026-10-20T14:50:00Z","v":738,"vw":3.780833},{"c":3.79,"h":3.79,"l":3.79,"n":5,"o":3.79,"t":"2026-10-20T14:55:00Z","v":236,"vw":3.79},{"c":3.78,"h":3.79,"l":3.78,"n":23,"o":3.79,"t":"2026-10-20T15:00:00Z","v":1062,"vw":3.782857},{"c":3.77,"h":3.775,"l":3.77,"n":12,"o":3.775,"t":"2026-10-20T15:10:00Z","v":656,"vw":3.773333},{"c":3.77,"h":3.77,"l":3.755,"n":32,"o":3.765,"t":"2026-10-20T15:15:00Z","v":2958,"vw":3.761109},{"c":3.77,"h":3.77,"l":3.755,"n":18,"o":3.76,"t":"2026-10-20T15:20:00Z","v":1350,"vw":3.764167},{"c":3.765,"h":3.765,"l":3.74,"n":127,"o":3.765,"t":"2026-10-20T15:25:00Z","v":15594,"vw":3.75072},{"c":3.78,"h":3.78,"l":3.76,"n":48,"o":3.765,"t":"2026-10-20T15:30:00Z","v":3869,"vw":3.766973},{"c":3.77,"h":3.775,"l":3.765,"n":12,"o":3.775,"t":"2026-10-20T15:35:00Z","v":1112,"vw":3.768333},{"c":3.775,"h":3.78,"l":3.775,"n":6,"o":3.78,"t":"2026-10-20T15:40:00Z","v":815,"vw":3.777857},{"c":3.775,"h":3.775,"l":3.775,"n":10,"o":3.775,"t":"2026-10-20T15:45:00Z","v":654,"vw":3.775},{"c":3.78,"h":3.78,"l":3.78,"n":11,"o":3.78,"t":"2026-10-20T15:50:00Z","v":678,"vw":3.78},{"c":3.77,"h":3.78,"l":3.77,"n":18,"o":3.78,"t":"2026-10-20T15:55:00Z","v":1748,"vw":3.775533},{"c":3.77,"h":3.775,"l":3.77,"n":9,"o":3.775,"t":"2026-10-20T16:00:00Z","v":787,"vw":3.770714},{"c":3.765,"h":3.77,"l":3.75,"n":71,"o":3.765,"t":"2026-10-20T16:05:00Z","v":5613,"vw":3.758062},{"c":3.75,"h":3.77,"l":3.75,"n":17,"o":3.77,"t":"2026-10-20T16:10:00Z","v":1463,"vw":3.759643},{"c":3.75,"h":3.76,"l":3.75,"n":22,"o":3.75,"t":"2026-10-20T16:15:00Z","v":2010,"vw":3.753947},{"c":3.755,"h":3.755,"l":3.74,"n":61,"o":3.75,"t":"2026-10-20T16:20:00Z","v":6066,"vw":3.747463},{"c":3.755,"h":3.76,"l":3.755,"n":21,"o":3.755,"t":"2026-10-20T16:25:00Z","v":2161,"vw":3.756},{"c":3.755,"h":3.76,"l":3.75,"n":39,"o":3.76,"t":"2026-10-20T16:30:00Z","v":2974,"vw":3.755962},{"c":3.765,"h":3.77,"l":3.755,"n":24,"o":3.76,"t":"2026-10-20T16:35:00Z","v":2094,"vw":3.759118},{"c":3.755,"h":3.765,"l":3.755,"n":10,"o":3.765,"t":"2026-10-20T16:40:00Z","v":1850,"vw":3.761457},{"c":3.755,"h":3.755,"l":3.755,"n":8,"o":3.755,"t":"2026-10-20T16:45:00Z","v":1954,"vw":3.755},{"c":3.69,"h":3.75,"l":3.68,"n":140,"o":3.75,"t":"2026-10-20T16:50:00Z","v":17936,"vw":3.719831},{"c":3.7,"h":3.7,"l":3.69,"n":27,"o":3.69,"t":"2026-10-20T16:55:00Z","v":6008,"vw":3.695981},{"c":3.71,"h":3.71,"l":3.705,"n":20,"o":3.705,"t":"2026-10-20T17:00:00Z","v":2025,"vw":3.70575},{"c":3.715,"h":3.72,"l":3.705,"n":25,"o":3.705,"t":"2026-10-20T17:05:00Z","v":2939,"vw":3.713912},{"c":3.725,"h":3.73,"l":3.715,"n":55,"o":3.715,"t":"2026-10-20T17:10:00Z","v":4608,"vw":3.718875},{"c":3.725,"h":3.725,"l":3.725,"n":30,"o":3.725,"t":"2026-10-20T17:15:00Z","v":2265,"vw":3.725},{"c":3.715,"h":3.7299,"l":3.715,"n":69,"o":3.7299,"t":"2026-10-20T17:20:00Z","v":10473,"vw":3.723999},{"c":3.715,"h":3.715,"l":3.715,"n":17,"o":3.715,"t":"2026-10-20T17:25:00Z","v":1600,"vw":3.715},{"c":3.725,"h":3.73,"l":3.715,"n":31,"o":3.72,"t":"2026-10-20T17:30:00Z","v":3024,"vw":3.723448},{"c":3.73,"h":3.74,"l":3.725,"n":49,"o":3.725,"t":"2026-10-20T17:35:00Z","v":3918,"vw":3.729583},{"c":3.735,"h":3.735,"l":3.725,"n":13,"o":3.73,"t":"2026-10-20T17:40:00Z","v":1064,"vw":3.729495},{"c":3.73,"h":3.74,"l":3.725,"n":33,"o":3.735,"t":"2026-10-20T17:45:00Z","v":3971,"vw":3.730805},{"c":3.73,"h":3.74,"l":3.73,"n":6,"o":3.74,"t":"2026-10-20T17:50:00Z","v":546,"vw":3.736},{"c":3.725,"h":3.735,"l":3.725,"n":27,"o":3.73,"t":"2026-10-20T17:55:00Z","v":3098,"vw":3.729407},{"c":3.725,"h":3.73,"l":3.72,"n":17,"o":3.725,"t":"2026-10-20T18:00:00Z","v":1440,"vw":3.724231},{"c":3.72,"h":3.7273,"l":3.72,"n":11,"o":3.725,"t":"2026-10-20T18:05:00Z","v":1136,"vw":3.723633},{"c":3.725,"h":3.725,"l":3.72,"n":9,"o":3.725,"t":"2026-10-20T18:10:00Z","v":1069,"vw":3.723522},{"c":3.72,"h":3.73,"l":3.72,"n":27,"o":3.72,"t":"2026-10-20T18:15:00Z","v":2570,"vw":3.722826},{"c":3.72,"h":3.72,"l":3.71,"n":61,"o":3.72,"t":"2026-10-20T18:20:00Z","v":4999,"vw":3.716083},{"c":3.71,"h":3.715,"l":3.71,"n":8,"o":3.71,"t":"2026-10-20T18:25:00Z","v":801,"vw":3.711314},{"c":3.715,"h":3.72,"l":3.71,"n":9,"o":3.71,"t":"2026-10-20T18:30:00Z","v":826,"vw":3.715625},{"c":3.71,"h":3.715,"l":3.71,"n":23,"o":3.715,"t":"2026-10-20T18:35:00Z","v":3087,"vw":3.710717},{"c":3.71,"h":3.71,"l":3.695,"n":66,"o":3.7,"t":"2026-10-20T18:40:00Z","v":7988,"vw":3.703204},{"c":3.705,"h":3.71,"l":3.7,"n":23,"o":3.7055,"t":"2026-10-20T18:45:00Z","v":2200,"vw":3.703999},{"c":3.71,"h":3.71,"l":3.695,"n":43,"o":3.7,"t":"2026-10-20T18:50:00Z","v":5429,"vw":3.70125},{"c":3.72,"h":3.72,"l":3.71,"n":14,"o":3.71,"t":"2026-10-20T18:55:00Z","v":1745,"vw":3.715994},{"c":3.71,"h":3.72,"l":3.71,"n":15,"o":3.7111,"t":"2026-10-20T19:00:00Z","v":2564,"vw":3.712366},{"c":3.69,"h":3.72,"l":3.69,"n":21,"o":3.715,"t":"2026-10-20T19:05:00Z","v":2423,"vw":3.704248},{"c":3.685,"h":3.7,"l":3.68,"n":36,"o":3.7,"t":"2026-10-20T19:10:00Z","v":3589,"vw":3.68844},{"c":3.68,"h":3.69,"l":3.68,"n":36,"o":3.69,"t":"2026-10-20T19:15:00Z","v":8569,"vw":3.681303},{"c":3.68,"h":3.685,"l":3.68,"n":18,"o":3.685,"t":"2026-10-20T19:20:00Z","v":1961,"vw":3.682143},{"c":3.675,"h":3.6801,"l":3.67,"n":52,"o":3.68,"t":"2026-10-20T19:25:00Z","v":5525,"vw":3.678266},{"c":3.685,"h":3.685,"l":3.68,"n":5,"o":3.68,"t":"2026-10-20T19:30:00Z","v":308,"vw":3.682058},{"c":3.675,"h":3.685,"l":3.675,"n":21,"o":3.685,"t":"2026-10-20T19:35:00Z","v":1100,"vw":3.680625},{"c":3.665,"h":3.68,"l":3.66,"n":49,"o":3.67,"t":"2026-10-20T19:40:00Z","v":6474,"vw":3.672874},{"c":3.665,"h":3.665,"l":3.64,"n":60,"o":3.66,"t":"2026-10-20T19:45:00Z","v":17615,"vw":3.64853},{"c":3.69,"h":3.69,"l":3.66,"n":76,"o":3.665,"t":"2026-10-20T19:50:00Z","v":7768,"vw":3.674037},{"c":3.73,"h":3.73,"l":3.685,"n":222,"o":3.69,"t":"2026-10-20T19:55:00Z","v":32793,"vw":3.713838},{"c":3.7,"h":3.7,"l":3.7,"n":6,"o":3.7,"t":"2026-10-20T20:00:00Z","v":5545,"vw":3.7},{"c":3.65,"h":3.8,"l":3.64,"n":30,"o":3.67,"t":"2026-10-21T13:30:00Z","v":8961,"vw":3.701346},{"c":3.665,"h":3.7,"l":3.65,"n":8,"o":3.65,"t":"2026-10-21T13:35:00Z","v":508,"vw":3.67},{"c":3.65,"h":3.65,"l":3.65,"n":7,"o":3.65,"t":"2026-10-21T13:40:00Z","v":207,"vw":3.65},{"c":3.595,"h":3.6401,"l":3.53,"n":343,"o":3.64,"t":"2026-10-21T13:45:00Z","v":82913,"vw":3.572267},{"c":3.57,"h":3.59,"l":3.57,"n":59,"o":3.59,"t":"2026-10-21T13:50:00Z","v":5053,"vw":3.579453},{"c":3.56,"h":3.57,"l":3.56,"n":68,"o":3.57,"t":"2026-10-21T13:55:00Z","v":4810,"vw":3.568338},{"c":3.52,"h":3.56,"l":3.51,"n":95,"o":3.56,"t":"2026-10-21T14:00:00Z","v":6658,"vw":3.525676},{"c":3.51,"h":3.515,"l":3.51,"n":40,"o":3.51,"t":"2026-10-21T14:05:00Z","v":5974,"vw":3.513827},{"c":3.51,"h":3.5194,"l":3.51,"n":41,"o":3.51,"t":"2026-10-21T14:10:00Z","v":3466,"vw":3.513839},{"c":3.51,"h":3.51,"l":3.505,"n":48,"o":3.51,"t":"2026-10-21T14:15:00Z","v":5119,"vw":3.509885},{"c":3.51,"h":3.52,"l":3.51,"n":26,"o":3.51,"t":"2026-10-21T14:20:00Z","v":1511,"vw":3.513766},{"c":3.505,"h":3.515,"l":3.5,"n":72,"o":3.51,"t":"2026-10-21T14:25:00Z","v":5107,"vw":3.509565},{"c":3.51,"h":3.51,"l":3.5,"n":42,"o":3.51,"t":"2026-10-21T14:30:00Z","v":6145,"vw":3.509311},{"c":3.49,"h":3.5095,"l":3.49,"n":56,"o":3.5095,"t":"2026-10-21T14:35:00Z","v":9839,"vw":3.498574},{"c":3.465,"h":3.48,"l":3.465,"n":24,"o":3.48,"t":"2026-10-21T14:40:00Z","v":4041,"vw":3.475618},{"c":3.49,"h":3.49,"l":3.47,"n":31,"o":3.47,"t":"2026-10-21T14:45:00Z","v":5747,"vw":3.474044},{"c":3.5,"h":3.5,"l":3.485,"n":20,"o":3.485,"t":"2026-10-21T14:50:00Z","v":1506,"vw":3.491433},{"c":3.49,"h":3.5,"l":3.49,"n":38,"o":3.5,"t":"2026-10-21T14:55:00Z","v":903,"vw":3.495994},{"c":3.5,"h":3.5,"l":3.495,"n":16,"o":3.495,"t":"2026-10-21T15:00:00Z","v":3444,"vw":3.499696},{"c":3.5,"h":3.51,"l":3.5,"n":68,"o":3.505,"t":"2026-10-21T15:05:00Z","v":4446,"vw":3.503473},{"c":3.5,"h":3.505,"l":3.5,"n":36,"o":3.505,"t":"2026-10-21T15:10:00Z","v":2111,"vw":3.501037},{"c":3.54,"h":3.54,"l":3.5,"n":53,"o":3.5,"t":"2026-10-21T15:15:00Z","v":24352,"vw":3.511581},{"c":3.54,"h":3.545,"l":3.54,"n":47,"o":3.545,"t":"2026-10-21T15:20:00Z","v":7321,"vw":3.544173},{"c":3.545,"h":3.545,"l":3.54,"n":5,"o":3.54,"t":"2026-10-21T15:25:00Z","v":484,"vw":3.54125},{"c":3.55,"h":3.55,"l":3.5498,"n":19,"o":3.55,"t":"2026-10-21T15:30:00Z","v":1548,"vw":3.549982},{"c":3.55,"h":3.555,"l":3.55,"n":72,"o":3.555,"t":"2026-10-21T15:35:00Z","v":3459,"vw":3.554386},{"c":3.55,"h":3.55,"l":3.52,"n":70,"o":3.55,"t":"2026-10-21T15:40:00Z","v":8001,"vw":3.535158},{"c":3.55,"h":3.55,"l":3.545,"n":28,"o":3.545,"t":"2026-10-21T15:45:00Z","v":1066,"vw":3.549058},{"c":3.605,"h":3.61,"l":3.555,"n":187,"o":3.555,"t":"2026-10-21T15:50:00Z","v":34861,"vw":3.596269},{"c":3.585,"h":3.6,"l":3.58,"n":60,"o":3.6,"t":"2026-10-21T15:55:00Z","v":3168,"vw":3.595007},{"c":3.59,"h":3.595,"l":3.585,"n":24,"o":3.59,"t":"2026-10-21T16:00:00Z","v":6818,"vw":3.590231},{"c":3.595,"h":3.595,"l":3.595,"n":5,"o":3.595,"t":"2026-10-21T16:05:00Z","v":570,"vw":3.595},{"c":3.6,"h":3.6,"l":3.595,"n":16,"o":3.595,"t":"2026-10-21T16:10:00Z","v":957,"vw":3.598168},{"c":3.6,"h":3.6,"l":3.6,"n":18,"o":3.6,"t":"2026-10-21T16:15:00Z","v":839,"vw":3.6},{"c":3.595,"h":3.6,"l":3.595,"n":18,"o":3.6,"t":"2026-10-21T16:20:00Z","v":938,"vw":3.598489},{"c":3.595,"h":3.6,"l":3.595,"n":11,"o":3.595,"t":"2026-10-21T16:25:00Z","v":934,"vw":3.597506},{"c":3.595,"h":3.6,"l":3.595,"n":23,"o":3.6,"t":"2026-10-21T16:30:00Z","v":1365,"vw":3.597143},{"c":3.59,"h":3.595,"l":3.58,"n":94,"o":3.595,"t":"2026-10-21T16:35:00Z","v":4749,"vw":3.589354},{"c":3.6,"h":3.6,"l":3.6,"n":9,"o":3.6,"t":"2026-10-21T16:40:00Z","v":807,"vw":3.6},{"c":3.605,"h":3.605,"l":3.6,"n":14,"o":3.6,"t":"2026-10-21T16:45:00Z","v":1072,"vw":3.602954},{"c":3.61,"h":3.61,"l":3.61,"n":4,"o":3.61,"t":"2026-10-21T16:50:00Z","v":293,"vw":3.61},{"c":3.615,"h":3.615,"l":3.61,"n":37,"o":3.61,"t":"2026-10-21T16:55:00Z","v":1257,"vw":3.612448},{"c":3.615,"h":3.615,"l":3.61,"n":39,"o":3.61,"t":"2026-10-21T17:00:00Z","v":1153,"vw":3.612749},{"c":3.605,"h":3.6123,"l":3.605,"n":30,"o":3.61,"t":"2026-10-21T17:05:00Z","v":3191,"vw":3.610312},{"c":3.6011,"h":3.61,"l":3.6011,"n":43,"o":3.61,"t":"2026-10-21T17:10:00Z","v":732,"vw":3.60497},{"c":3.61,"h":3.61,"l":3.61,"n":10,"o":3.61,"t":"2026-10-21T17:15:00Z","v":626,"vw":3.61},{"c":3.585,"h":3.605,"l":3.585,"n":62,"o":3.605,"t":"2026-10-21T17:20:00Z","v":6800,"vw":3.598056},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-10-21T17:25:00Z","v":482,"vw":3.59},{"c":3.635,"h":3.64,"l":3.585,"n":69,"o":3.59,"t":"2026-10-21T17:30:00Z","v":6840,"vw":3.619685},{"c":3.645,"h":3.65,"l":3.64,"n":39,"o":3.64,"t":"2026-10-21T17:35:00Z","v":1092,"vw":3.644452},{"c":3.64,"h":3.645,"l":3.64,"n":14,"o":3.645,"t":"2026-10-21T17:40:00Z","v":812,"vw":3.642753},{"c":3.6477,"h":3.65,"l":3.635,"n":48,"o":3.64,"t":"2026-10-21T17:50:00Z","v":2467,"vw":3.645097},{"c":3.645,"h":3.65,"l":3.645,"n":8,"o":3.65,"t":"2026-10-21T17:55:00Z","v":442,"vw":3.647175},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-21T18:00:00Z","v":426,"vw":3.65},{"c":3.645,"h":3.65,"l":3.645,"n":3,"o":3.65,"t":"2026-10-21T18:05:00Z","v":662,"vw":3.647218},{"c":3.645,"h":3.65,"l":3.6415,"n":14,"o":3.65,"t":"2026-10-21T18:10:00Z","v":828,"vw":3.647072},{"c":3.65,"h":3.65,"l":3.645,"n":17,"o":3.65,"t":"2026-10-21T18:15:00Z","v":981,"vw":3.648139},{"c":3.645,"h":3.645,"l":3.645,"n":5,"o":3.645,"t":"2026-10-21T18:20:00Z","v":487,"vw":3.645},{"c":3.6389,"h":3.64,"l":3.6389,"n":13,"o":3.64,"t":"2026-10-21T18:25:00Z","v":1404,"vw":3.639505},{"c":3.65,"h":3.65,"l":3.64,"n":18,"o":3.64,"t":"2026-10-21T18:30:00Z","v":1235,"vw":3.643492},{"c":3.66,"h":3.66,"l":3.6525,"n":13,"o":3.655,"t":"2026-10-21T18:35:00Z","v":1174,"vw":3.657662},{"c":3.66,"h":3.665,"l":3.65,"n":54,"o":3.66,"t":"2026-10-21T18:40:00Z","v":12527,"vw":3.660055},{"c":3.655,"h":3.665,"l":3.655,"n":36,"o":3.665,"t":"2026-10-21T18:45:00Z","v":2495,"vw":3.661799},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-10-21T18:50:00Z","v":222,"vw":3.66},{"c":3.65,"h":3.66,"l":3.65,"n":36,"o":3.66,"t":"2026-10-21T18:55:00Z","v":1475,"vw":3.65674},{"c":3.635,"h":3.6555,"l":3.635,"n":40,"o":3.65,"t":"2026-10-21T19:00:00Z","v":2461,"vw":3.647404},{"c":3.625,"h":3.63,"l":3.625,"n":11,"o":3.63,"t":"2026-10-21T19:05:00Z","v":599,"vw":3.628},{"c":3.625,"h":3.625,"l":3.625,"n":4,"o":3.625,"t":"2026-10-21T19:15:00Z","v":338,"vw":3.625},{"c":3.62,"h":3.625,"l":3.62,"n":11,"o":3.625,"t":"2026-10-21T19:20:00Z","v":1581,"vw":3.624437},{"c":3.63,"h":3.63,"l":3.62,"n":28,"o":3.625,"t":"2026-10-21T19:25:00Z","v":4900,"vw":3.627232},{"c":3.62,"h":3.63,"l":3.62,"n":16,"o":3.62,"t":"2026-10-21T19:30:00Z","v":2265,"vw":3.625834},{"c":3.615,"h":3.64,"l":3.615,"n":67,"o":3.62,"t":"2026-10-21T19:35:00Z","v":7867,"vw":3.625406},{"c":3.615,"h":3.6199,"l":3.615,"n":9,"o":3.6199,"t":"2026-10-21T19:40:00Z","v":1389,"vw":3.619375},{"c":3.61,"h":3.62,"l":3.61,"n":18,"o":3.62,"t":"2026-10-21T19:45:00Z","v":1178,"vw":3.616711},{"c":3.615,"h":3.62,"l":3.61,"n":16,"o":3.6113,"t":"2026-10-21T19:50:00Z","v":2409,"vw":3.612315},{"c":3.6,"h":3.62,"l":3.6,"n":210,"o":3.62,"t":"2026-10-21T19:55:00Z","v":18583,"vw":3.607687},{"c":3.62,"h":3.62,"l":3.62,"n":5,"o":3.62,"t":"2026-10-21T20:00:00Z","v":4769,"vw":3.62},{"c":3.31,"h":3.31,"l":3.3,"n":2,"o":3.3,"t":"2026-10-22T08:00:00Z","v":500,"vw":3.306},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-22T13:05:00Z","v":100,"vw":3.43},{"c":3.51,"h":3.54,"l":3.48,"n":18,"o":3.5,"t":"2026-10-22T13:30:00Z","v":13659,"vw":3.497999},{"c":3.59,"h":3.59,"l":3.54,"n":37,"o":3.54,"t":"2026-10-22T13:35:00Z","v":7806,"vw":3.557494},{"c":3.6,"h":3.6,"l":3.6,"n":5,"o":3.6,"t":"2026-10-22T13:40:00Z","v":116,"vw":3.6},{"c":3.635,"h":3.635,"l":3.62,"n":7,"o":3.62,"t":"2026-10-22T13:45:00Z","v":805,"vw":3.622668},{"c":3.58,"h":3.63,"l":3.575,"n":41,"o":3.622,"t":"2026-10-22T13:50:00Z","v":5452,"vw":3.606532},{"c":3.6,"h":3.6,"l":3.5701,"n":60,"o":3.5701,"t":"2026-10-22T13:55:00Z","v":4522,"vw":3.585971},{"c":3.605,"h":3.605,"l":3.59,"n":38,"o":3.595,"t":"2026-10-22T14:00:00Z","v":3631,"vw":3.594004},{"c":3.605,"h":3.605,"l":3.605,"n":17,"o":3.605,"t":"2026-10-22T14:05:00Z","v":2491,"vw":3.605},{"c":3.615,"h":3.625,"l":3.605,"n":51,"o":3.605,"t":"2026-10-22T14:10:00Z","v":4767,"vw":3.617215},{"c":3.61,"h":3.615,"l":3.605,"n":31,"o":3.615,"t":"2026-10-22T14:15:00Z","v":3797,"vw":3.606744},{"c":3.615,"h":3.615,"l":3.615,"n":11,"o":3.615,"t":"2026-10-22T14:20:00Z","v":347,"vw":3.615},{"c":3.605,"h":3.615,"l":3.605,"n":28,"o":3.615,"t":"2026-10-22T14:25:00Z","v":2333,"vw":3.610526},{"c":3.59,"h":3.6,"l":3.59,"n":16,"o":3.6,"t":"2026-10-22T14:30:00Z","v":798,"vw":3.596479},{"c":3.57,"h":3.58,"l":3.57,"n":11,"o":3.58,"t":"2026-10-22T14:35:00Z","v":474,"vw":3.576875},{"c":3.575,"h":3.575,"l":3.57,"n":16,"o":3.57,"t":"2026-10-22T14:40:00Z","v":1030,"vw":3.570596},{"c":3.575,"h":3.58,"l":3.575,"n":9,"o":3.575,"t":"2026-10-22T14:45:00Z","v":946,"vw":3.575599},{"c":3.565,"h":3.575,"l":3.56,"n":74,"o":3.575,"t":"2026-10-22T14:55:00Z","v":4122,"vw":3.567868},{"c":3.565,"h":3.565,"l":3.5606,"n":16,"o":3.5606,"t":"2026-10-22T15:00:00Z","v":2336,"vw":3.561196},{"c":3.555,"h":3.56,"l":3.55,"n":49,"o":3.56,"t":"2026-10-22T15:05:00Z","v":4852,"vw":3.556826},{"c":3.55,"h":3.555,"l":3.55,"n":17,"o":3.555,"t":"2026-10-22T15:10:00Z","v":440,"vw":3.5525},{"c":3.555,"h":3.555,"l":3.54,"n":67,"o":3.551,"t":"2026-10-22T15:15:00Z","v":11475,"vw":3.549599},{"c":3.555,"h":3.555,"l":3.555,"n":27,"o":3.555,"t":"2026-10-22T15:20:00Z","v":1217,"vw":3.555},{"c":3.555,"h":3.555,"l":3.55,"n":17,"o":3.555,"t":"2026-10-22T15:25:00Z","v":988,"vw":3.552738},{"c":3.55,"h":3.55,"l":3.55,"n":24,"o":3.55,"t":"2026-10-22T15:30:00Z","v":1838,"vw":3.55},{"c":3.535,"h":3.545,"l":3.53,"n":33,"o":3.545,"t":"2026-10-22T15:40:00Z","v":7522,"vw":3.535587},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-22T15:45:00Z","v":404,"vw":3.53},{"c":3.53,"h":3.545,"l":3.53,"n":49,"o":3.54,"t":"2026-10-22T15:50:00Z","v":3500,"vw":3.539368},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-10-22T15:55:00Z","v":153,"vw":3.54},{"c":3.55,"h":3.55,"l":3.54,"n":27,"o":3.54,"t":"2026-10-22T16:00:00Z","v":1918,"vw":3.544649},{"c":3.545,"h":3.545,"l":3.545,"n":1,"o":3.545,"t":"2026-10-22T16:05:00Z","v":182,"vw":3.545},{"c":3.535,"h":3.545,"l":3.535,"n":29,"o":3.545,"t":"2026-10-22T16:10:00Z","v":2156,"vw":3.539721},{"c":3.5375,"h":3.5375,"l":3.535,"n":11,"o":3.535,"t":"2026-10-22T16:15:00Z","v":372,"vw":3.53625},{"c":3.535,"h":3.535,"l":3.535,"n":10,"o":3.535,"t":"2026-10-22T16:20:00Z","v":4432,"vw":3.535},{"c":3.535,"h":3.535,"l":3.53,"n":10,"o":3.53,"t":"2026-10-22T16:25:00Z","v":748,"vw":3.532143},{"c":3.525,"h":3.53,"l":3.52,"n":31,"o":3.53,"t":"2026-10-22T16:30:00Z","v":3970,"vw":3.527293},{"c":3.52,"h":3.525,"l":3.52,"n":12,"o":3.52,"t":"2026-10-22T16:35:00Z","v":2697,"vw":3.521014},{"c":3.505,"h":3.52,"l":3.505,"n":24,"o":3.52,"t":"2026-10-22T16:40:00Z","v":1763,"vw":3.514758},{"c":3.49,"h":3.505,"l":3.49,"n":18,"o":3.505,"t":"2026-10-22T16:45:00Z","v":1278,"vw":3.4967},{"c":3.5,"h":3.5,"l":3.4913,"n":10,"o":3.4913,"t":"2026-10-22T16:50:00Z","v":1657,"vw":3.497377},{"c":3.495,"h":3.495,"l":3.495,"n":2,"o":3.495,"t":"2026-10-22T16:55:00Z","v":105,"vw":3.495},{"c":3.495,"h":3.4977,"l":3.49,"n":8,"o":3.495,"t":"2026-10-22T17:00:00Z","v":751,"vw":3.494637},{"c":3.49,"h":3.49,"l":3.48,"n":34,"o":3.49,"t":"2026-10-22T17:05:00Z","v":1807,"vw":3.488804},{"c":3.49,"h":3.49,"l":3.485,"n":4,"o":3.485,"t":"2026-10-22T17:10:00Z","v":223,"vw":3.4875},{"c":3.495,"h":3.495,"l":3.49,"n":15,"o":3.49,"t":"2026-10-22T17:15:00Z","v":984,"vw":3.491152},{"c":3.51,"h":3.51,"l":3.495,"n":42,"o":3.495,"t":"2026-10-22T17:20:00Z","v":11051,"vw":3.498857},{"c":3.505,"h":3.525,"l":3.475,"n":667,"o":3.52,"t":"2026-10-22T17:25:00Z","v":76032,"vw":3.489208},{"c":3.515,"h":3.52,"l":3.505,"n":57,"o":3.505,"t":"2026-10-22T17:30:00Z","v":6403,"vw":3.510466},{"c":3.52,"h":3.52,"l":3.515,"n":52,"o":3.515,"t":"2026-10-22T17:35:00Z","v":1930,"vw":3.517789},{"c":3.515,"h":3.53,"l":3.515,"n":46,"o":3.525,"t":"2026-10-22T17:40:00Z","v":4090,"vw":3.525067},{"c":3.525,"h":3.525,"l":3.52,"n":65,"o":3.52,"t":"2026-10-22T17:50:00Z","v":2594,"vw":3.520506},{"c":3.525,"h":3.53,"l":3.525,"n":23,"o":3.525,"t":"2026-10-22T17:55:00Z","v":690,"vw":3.52688},{"c":3.505,"h":3.525,"l":3.505,"n":20,"o":3.525,"t":"2026-10-22T18:00:00Z","v":1751,"vw":3.513518},{"c":3.495,"h":3.505,"l":3.49,"n":32,"o":3.505,"t":"2026-10-22T18:05:00Z","v":8162,"vw":3.499109},{"c":3.495,"h":3.5,"l":3.49,"n":8,"o":3.49,"t":"2026-10-22T18:10:00Z","v":755,"vw":3.49336},{"c":3.495,"h":3.5,"l":3.49,"n":13,"o":3.495,"t":"2026-10-22T18:15:00Z","v":1616,"vw":3.495},{"c":3.505,"h":3.505,"l":3.49,"n":22,"o":3.49,"t":"2026-10-22T18:20:00Z","v":1553,"vw":3.498911},{"c":3.49,"h":3.5,"l":3.485,"n":52,"o":3.5,"t":"2026-10-22T18:25:00Z","v":4841,"vw":3.491096},{"c":3.495,"h":3.5,"l":3.495,"n":6,"o":3.5,"t":"2026-10-22T18:30:00Z","v":600,"vw":3.496667},{"c":3.485,"h":3.5,"l":3.485,"n":21,"o":3.495,"t":"2026-10-22T18:35:00Z","v":1642,"vw":3.491818},{"c":3.485,"h":3.485,"l":3.48,"n":20,"o":3.48,"t":"2026-10-22T18:40:00Z","v":1457,"vw":3.482137},{"c":3.485,"h":3.485,"l":3.485,"n":4,"o":3.485,"t":"2026-10-22T18:45:00Z","v":255,"vw":3.485},{"c":3.485,"h":3.49,"l":3.48,"n":15,"o":3.485,"t":"2026-10-22T18:50:00Z","v":1462,"vw":3.485761},{"c":3.48,"h":3.49,"l":3.48,"n":36,"o":3.48,"t":"2026-10-22T18:55:00Z","v":3040,"vw":3.481806},{"c":3.48,"h":3.48,"l":3.48,"n":11,"o":3.48,"t":"2026-10-22T19:00:00Z","v":924,"vw":3.48},{"c":3.48,"h":3.485,"l":3.48,"n":8,"o":3.485,"t":"2026-10-22T19:05:00Z","v":3884,"vw":3.482369},{"c":3.48,"h":3.485,"l":3.47,"n":52,"o":3.485,"t":"2026-10-22T19:10:00Z","v":4904,"vw":3.479673},{"c":3.48,"h":3.485,"l":3.48,"n":2,"o":3.485,"t":"2026-10-22T19:15:00Z","v":200,"vw":3.4825},{"c":3.4741,"h":3.485,"l":3.465,"n":59,"o":3.485,"t":"2026-10-22T19:20:00Z","v":6242,"vw":3.471935},{"c":3.475,"h":3.48,"l":3.47,"n":12,"o":3.475,"t":"2026-10-22T19:25:00Z","v":823,"vw":3.475744},{"c":3.485,"h":3.4899,"l":3.48,"n":19,"o":3.48,"t":"2026-10-22T19:30:00Z","v":5173,"vw":3.488114},{"c":3.475,"h":3.485,"l":3.475,"n":41,"o":3.485,"t":"2026-10-22T19:35:00Z","v":3405,"vw":3.478915},{"c":3.475,"h":3.475,"l":3.475,"n":10,"o":3.475,"t":"2026-10-22T19:40:00Z","v":468,"vw":3.475},{"c":3.48,"h":3.48,"l":3.475,"n":35,"o":3.475,"t":"2026-10-22T19:45:00Z","v":2697,"vw":3.478692},{"c":3.485,"h":3.49,"l":3.485,"n":31,"o":3.485,"t":"2026-10-22T19:50:00Z","v":2412,"vw":3.487204},{"c":3.52,"h":3.525,"l":3.49,"n":207,"o":3.49,"t":"2026-10-22T19:55:00Z","v":23245,"vw":3.50866},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-22T20:00:00Z","v":5784,"vw":3.51}],"history":[{"c":3.37,"h":3.37,"l":3.235,"n":2450,"o":3.26,"t":"2024-10-21T04:00:00Z","v":350910,"vw":3.305049},{"c":3.59,"h":3.7088,"l":3.385,"n":5674,"o":3.39,"t":"2024-10-22T04:00:00Z","v":1261365,"vw":3.595901},{"c":3.55,"h":3.67,"l":3.512,"n":3872,"o":3.64,"t":"2024-10-23T04:00:00Z","v":710605,"vw":3.603649},{"c":3.25,"h":3.55,"l":3.21,"n":3214,"o":3.5,"t":"2024-10-24T04:00:00Z","v":523356,"vw":3.311243},{"c":3.16,"h":3.35,"l":3.13,"n":2349,"o":3.27,"t":"2024-10-25T04:00:00Z","v":414879,"vw":3.218081},{"c":3.25,"h":3.3,"l":3.17,"n":3463,"o":3.17,"t":"2024-10-28T04:00:00Z","v":769082,"vw":3.24919},{"c":3.14,"h":3.25,"l":3.13,"n":2300,"o":3.22,"t":"2024-10-29T04:00:00Z","v":361866,"vw":3.182844},{"c":3.16,"h":3.19,"l":3.07,"n":1950,"o":3.11,"t":"2024-10-30T04:00:00Z","v":288528,"vw":3.146522},{"c":3.13,"h":3.2068,"l":3.08,"n":1398,"o":3.13,"t":"2024-10-31T04:00:00Z","v":163036,"vw":3.127325},{"c":3,"h":3.17,"l":2.99,"n":3070,"o":3.17,"t":"2024-11-01T04:00:00Z","v":463637,"vw":3.061969},{"c":3,"h":3.11,"l":2.965,"n":2781,"o":3,"t":"2024-11-04T05:00:00Z","v":397328,"vw":3.034891},{"c":3.01,"h":3.07,"l":3,"n":1734,"o":3.01,"t":"2024-11-05T05:00:00Z","v":207762,"vw":3.026067},{"c":2.86,"h":2.9199,"l":2.7001,"n":3701,"o":2.86,"t":"2024-11-06T05:00:00Z","v":412022,"vw":2.843044},{"c":2.94,"h":3,"l":2.87,"n":2400,"o":2.94,"t":"2024-11-07T05:00:00Z","v":334607,"vw":2.94907},{"c":2.73,"h":2.89,"l":2.7,"n":3488,"o":2.87,"t":"2024-11-08T05:00:00Z","v":446006,"vw":2.75331},{"c":2.66,"h":2.74,"l":2.6,"n":3487,"o":2.74,"t":"2024-11-11T05:00:00Z","v":472186,"vw":2.656775},{"c":2.55,"h":2.6,"l":2.51,"n":3237,"o":2.552,"t":"2024-11-12T05:00:00Z","v":437906,"vw":2.553731},{"c":2.46,"h":2.6,"l":2.46,"n":2069,"o":2.59,"t":"2024-11-13T05:00:00Z","v":331946,"vw":2.491796},{"c":2.49,"h":2.52,"l":2.4,"n":3084,"o":2.47,"t":"2024-11-14T05:00:00Z","v":390069,"vw":2.476976},{"c":2.43,"h":2.5299,"l":2.42,"n":2811,"o":2.5,"t":"2024-11-15T05:00:00Z","v":388707,"vw":2.458529},{"c":2.54,"h":2.55,"l":2.4501,"n":2838,"o":2.47,"t":"2024-11-18T05:00:00Z","v":359275,"vw":2.511915},{"c":2.54,"h":2.59,"l":2.48,"n":1674,"o":2.54,"t":"2024-11-19T05:00:00Z","v":297311,"vw":2.53037},{"c":2.59,"h":2.6,"l":2.51,"n":2737,"o":2.57,"t":"2024-11-20T05:00:00Z","v":317229,"vw":2.576305},{"c":2.38,"h":2.6,"l":2.32,"n":3393,"o":2.57,"t":"2024-11-21T05:00:00Z","v":555912,"vw":2.407719},{"c":2.37,"h":2.41,"l":2.32,"n":2067,"o":2.38,"t":"2024-11-22T05:00:00Z","v":424236,"vw":2.346821},{"c":2.53,"h":2.56,"l":2.33,"n":3115,"o":2.37,"t":"2024-11-25T05:00:00Z","v":571833,"vw":2.482883},{"c":2.59,"h":2.605,"l":2.54,"n":2513,"o":2.54,"t":"2024-11-26T05:00:00Z","v":444505,"vw":2.580508},{"c":2.7,"h":2.78,"l":2.69,"n":5110,"o":2.71,"t":"2024-11-27T05:00:00Z","v":925820,"vw":2.735685},{"c":2.55,"h":2.66,"l":2.5,"n":2345,"o":2.64,"t":"2024-11-29T05:00:00Z","v":425168,"vw":2.54963},{"c":2.77,"h":2.84,"l":2.55,"n":3005,"o":2.55,"t":"2024-12-02T05:00:00Z","v":560713,"vw":2.716498},{"c":2.63,"h":2.76,"l":2.6,"n":3285,"o":2.76,"t":"2024-12-03T05:00:00Z","v":461638,"vw":2.649144},{"c":2.45,"h":2.62,"l":2.45,"n":3114,"o":2.61,"t":"2024-12-04T05:00:00Z","v":543756,"vw":2.511173},{"c":2.42,"h":2.46,"l":2.39,"n":3309,"o":2.44,"t":"2024-12-05T05:00:00Z","v":705844,"vw":2.414093},{"c":2.4,"h":2.5,"l":2.39,"n":2255,"o":2.43,"t":"2024-12-06T05:00:00Z","v":548135,"vw":2.451205},{"c":2.9,"h":3.1293,"l":2.61,"n":8879,"o":2.61,"t":"2024-12-09T05:00:00Z","v":1708170,"vw":2.966019},{"c":2.77,"h":2.87,"l":2.6,"n":4397,"o":2.81,"t":"2024-12-10T05:00:00Z","v":859050,"vw":2.770648},{"c":2.74,"h":2.81,"l":2.66,"n":2451,"o":2.78,"t":"2024-12-11T05:00:00Z","v":410210,"vw":2.742726},{"c":2.78,"h":2.81,"l":2.71,"n":2155,"o":2.75,"t":"2024-12-12T05:00:00Z","v":268625,"vw":2.758007},{"c":2.72,"h":2.785,"l":2.65,"n":2033,"o":2.75,"t":"2024-12-13T05:00:00Z","v":281208,"vw":2.710775},{"c":3.7,"h":3.77,"l":2.68,"n":36605,"o":2.7,"t":"2024-12-16T05:00:00Z","v":6765740,"vw":3.507211},{"c":3.15,"h":3.5976,"l":3.01,"n":9140,"o":3.5,"t":"2024-12-17T05:00:00Z","v":1877041,"vw":3.241978},{"c":3.11,"h":3.29,"l":3.06,"n":3300,"o":3.13,"t":"2024-12-18T05:00:00Z","v":520641,"vw":3.187978},{"c":3.05,"h":3.18,"l":3.02,"n":2325,"o":3.07,"t":"2024-12-19T05:00:00Z","v":400572,"vw":3.079825},{"c":3.13,"h":3.23,"l":3.02,"n":2044,"o":3.02,"t":"2024-12-20T05:00:00Z","v":302670,"vw":3.158303},{"c":3.06,"h":3.14,"l":2.98,"n":4044,"o":3.1,"t":"2024-12-23T05:00:00Z","v":573408,"vw":3.0737},{"c":3.26,"h":3.35,"l":3.1,"n":2064,"o":3.1,"t":"2024-12-24T05:00:00Z","v":298842,"vw":3.276938},{"c":3,"h":3.24,"l":2.9107,"n":8239,"o":3.22,"t":"2024-12-26T05:00:00Z","v":1151528,"vw":3.022},{"c":2.9,"h":3.085,"l":2.88,"n":3471,"o":2.97,"t":"2024-12-27T05:00:00Z","v":411685,"vw":2.925296},{"c":2.76,"h":2.89,"l":2.64,"n":6074,"o":2.85,"t":"2024-12-30T05:00:00Z","v":941521,"vw":2.724155},{"c":2.72,"h":2.83,"l":2.7,"n":4825,"o":2.76,"t":"2024-12-31T05:00:00Z","v":657249,"vw":2.756826},{"c":2.77,"h":2.92,"l":2.72,"n":2457,"o":2.74,"t":"2025-01-02T05:00:00Z","v":332424,"vw":2.820804},{"c":2.87,"h":2.9288,"l":2.77,"n":3037,"o":2.78,"t":"2025-01-03T05:00:00Z","v":567078,"vw":2.856216},{"c":2.97,"h":3.035,"l":2.87,"n":4408,"o":2.91,"t":"2025-01-06T05:00:00Z","v":802980,"vw":2.962844},{"c":3.03,"h":3.09,"l":2.93,"n":2688,"o":2.95,"t":"2025-01-07T05:00:00Z","v":456500,"vw":3.030698},{"c":2.93,"h":3.01,"l":2.91,"n":2519,"o":2.96,"t":"2025-01-08T05:00:00Z","v":296167,"vw":2.963046},{"c":2.72,"h":2.88,"l":2.72,"n":2653,"o":2.88,"t":"2025-01-10T05:00:00Z","v":436523,"vw":2.782658},{"c":2.71,"h":2.73,"l":2.67,"n":1904,"o":2.73,"t":"2025-01-13T05:00:00Z","v":258717,"vw":2.699011},{"c":2.74,"h":2.81,"l":2.7,"n":1980,"o":2.76,"t":"2025-01-14T05:00:00Z","v":250294,"vw":2.75113},{"c":2.86,"h":2.8791,"l":2.79,"n":2229,"o":2.82,"t":"2025-01-15T05:00:00Z","v":278044,"vw":2.839935},{"c":2.77,"h":2.87,"l":2.745,"n":1868,"o":2.87,"t":"2025-01-16T05:00:00Z","v":252202,"vw":2.78889},{"c":2.88,"h":2.95,"l":2.825,"n":2072,"o":2.83,"t":"2025-01-17T05:00:00Z","v":310572,"vw":2.891201},{"c":2.89,"h":2.945,"l":2.8,"n":2146,"o":2.9,"t":"2025-01-21T05:00:00Z","v":344559,"vw":2.880376},{"c":2.89,"h":2.93,"l":2.8,"n":1598,"o":2.88,"t":"2025-01-22T05:00:00Z","v":251521,"vw":2.87658},{"c":2.88,"h":2.89,"l":2.82,"n":1304,"o":2.88,"t":"2025-01-23T05:00:00Z","v":146834,"vw":2.84838},{"c":3.05,"h":3.07,"l":2.885,"n":2312,"o":2.9,"t":"2025-01-24T05:00:00Z","v":355288,"vw":3.002463},{"c":3.06,"h":3.0998,"l":2.9726,"n":2561,"o":3.05,"t":"2025-01-27T05:00:00Z","v":353932,"vw":3.021748},{"c":3.18,"h":3.2,"l":3.02,"n":2468,"o":3.11,"t":"2025-01-28T05:00:00Z","v":527902,"vw":3.109854},{"c":3.06,"h":3.2595,"l":3.04,"n":3442,"o":3.12,"t":"2025-01-29T05:00:00Z","v":490292,"vw":3.121697},{"c":3.35,"h":3.425,"l":3.04,"n":5663,"o":3.04,"t":"2025-01-30T05:00:00Z","v":1061492,"vw":3.311141},{"c":3.23,"h":3.37,"l":3.16,"n":4223,"o":3.16,"t":"2025-01-31T05:00:00Z","v":779249,"vw":3.255083},{"c":3.1,"h":3.19,"l":3.05,"n":1833,"o":3.1,"t":"2025-02-03T05:00:00Z","v":319797,"vw":3.123072},{"c":3.25,"h":3.3,"l":3.1,"n":1803,"o":3.14,"t":"2025-02-04T05:00:00Z","v":218412,"vw":3.242098},{"c":3.18,"h":3.2,"l":3.135,"n":889,"o":3.19,"t":"2025-02-05T05:00:00Z","v":146716,"vw":3.165304},{"c":3.19,"h":3.33,"l":3.19,"n":2240,"o":3.21,"t":"2025-02-06T05:00:00Z","v":365423,"vw":3.248206},{"c":3.37,"h":3.51,"l":3.23,"n":2354,"o":3.25,"t":"2025-02-07T05:00:00Z","v":493800,"vw":3.370542},{"c":3.52,"h":3.555,"l":3.41,"n":2437,"o":3.47,"t":"2025-02-10T05:00:00Z","v":442859,"vw":3.478204},{"c":3.43,"h":3.5201,"l":3.32,"n":1767,"o":3.46,"t":"2025-02-11T05:00:00Z","v":316670,"vw":3.442987},{"c":3.72,"h":3.8,"l":3.45,"n":6136,"o":3.5,"t":"2025-02-12T05:00:00Z","v":1451707,"vw":3.687324},{"c":3.81,"h":3.83,"l":3.5762,"n":3580,"o":3.68,"t":"2025-02-13T05:00:00Z","v":792355,"vw":3.746788},{"c":3.75,"h":3.97,"l":3.72,"n":2601,"o":3.94,"t":"2025-02-14T05:00:00Z","v":612496,"vw":3.806074},{"c":3.64,"h":3.8799,"l":3.6,"n":2181,"o":3.84,"t":"2025-02-18T05:00:00Z","v":451303,"vw":3.684558},{"c":3.53,"h":3.64,"l":3.51,"n":2036,"o":3.64,"t":"2025-02-19T05:00:00Z","v":365015,"vw":3.550915},{"c":3.62,"h":3.83,"l":3.56,"n":3041,"o":3.66,"t":"2025-02-20T05:00:00Z","v":495213,"vw":3.65288},{"c":3.73,"h":3.885,"l":3.63,"n":3108,"o":3.67,"t":"2025-02-21T05:00:00Z","v":605979,"vw":3.736521},{"c":3.315,"h":3.6637,"l":3.3,"n":2710,"o":3.64,"t":"2025-02-24T05:00:00Z","v":607009,"vw":3.40461},{"c":3.31,"h":3.3988,"l":3.25,"n":1219,"o":3.34,"t":"2025-02-25T05:00:00Z","v":224804,"vw":3.303264},{"c":3.44,"h":3.52,"l":3.37,"n":1493,"o":3.45,"t":"2025-02-26T05:00:00Z","v":222129,"vw":3.445649},{"c":3.25,"h":3.37,"l":3.2201,"n":2497,"o":3.37,"t":"2025-02-27T05:00:00Z","v":333166,"vw":3.280572},{"c":3.18,"h":3.28,"l":3.159,"n":1631,"o":3.16,"t":"2025-02-28T05:00:00Z","v":233151,"vw":3.21454},{"c":3.06,"h":3.22,"l":3.04,"n":1727,"o":3.17,"t":"2025-03-03T05:00:00Z","v":362115,"vw":3.100995},{"c":3.1,"h":3.18,"l":3.03,"n":1789,"o":3.07,"t":"2025-03-04T05:00:00Z","v":224694,"vw":3.111194},{"c":3.31,"h":3.33,"l":3.16,"n":1204,"o":3.18,"t":"2025-03-05T05:00:00Z","v":194802,"vw":3.255229},{"c":3.29,"h":3.35,"l":3.245,"n":1113,"o":3.35,"t":"2025-03-06T05:00:00Z","v":125927,"vw":3.287413},{"c":3.34,"h":3.415,"l":3.26,"n":1134,"o":3.32,"t":"2025-03-07T05:00:00Z","v":166093,"vw":3.334269},{"c":3.23,"h":3.31,"l":3.18,"n":1796,"o":3.23,"t":"2025-03-10T04:00:00Z","v":254175,"vw":3.232044},{"c":3.26,"h":3.34,"l":3.18,"n":1197,"o":3.28,"t":"2025-03-11T04:00:00Z","v":223632,"vw":3.251063},{"c":3.29,"h":3.305,"l":3.1893,"n":1164,"o":3.24,"t":"2025-03-12T04:00:00Z","v":237099,"vw":3.250328},{"c":3.19,"h":3.2981,"l":3.18,"n":1752,"o":3.27,"t":"2025-03-13T04:00:00Z","v":173238,"vw":3.21809},{"c":3.38,"h":3.425,"l":3.25,"n":1423,"o":3.3,"t":"2025-03-14T04:00:00Z","v":285846,"vw":3.336426},{"c":3.49,"h":3.518,"l":3.37,"n":1352,"o":3.38,"t":"2025-03-17T04:00:00Z","v":236058,"vw":3.464846},{"c":3.48,"h":3.5112,"l":3.3988,"n":1220,"o":3.5,"t":"2025-03-18T04:00:00Z","v":190632,"vw":3.468177},{"c":3.5,"h":3.51,"l":3.37,"n":1767,"o":3.51,"t":"2025-03-19T04:00:00Z","v":318390,"vw":3.440331},{"c":3.055,"h":3.3755,"l":3.0301,"n":3368,"o":3.34,"t":"2025-03-20T04:00:00Z","v":817744,"vw":3.165073},{"c":3,"h":3.06,"l":2.9201,"n":1648,"o":3.03,"t":"2025-03-21T04:00:00Z","v":339139,"vw":2.98485},{"c":3.02,"h":3.08,"l":2.985,"n":1479,"o":3.07,"t":"2025-03-24T04:00:00Z","v":204629,"vw":3.014526},{"c":2.95,"h":3.015,"l":2.945,"n":1470,"o":2.96,"t":"2025-03-25T04:00:00Z","v":219198,"vw":2.971353},{"c":2.9,"h":2.97,"l":2.86,"n":1675,"o":2.92,"t":"2025-03-26T04:00:00Z","v":254782,"vw":2.903091},{"c":2.93,"h":2.97,"l":2.83,"n":1223,"o":2.83,"t":"2025-03-27T04:00:00Z","v":224570,"vw":2.910814},{"c":2.8,"h":2.94,"l":2.78,"n":1336,"o":2.9,"t":"2025-03-28T04:00:00Z","v":227033,"vw":2.816426},{"c":2.73,"h":2.78,"l":2.69,"n":1489,"o":2.71,"t":"2025-03-31T04:00:00Z","v":297671,"vw":2.733136},{"c":2.76,"h":2.795,"l":2.7,"n":1173,"o":2.73,"t":"2025-04-01T04:00:00Z","v":187371,"vw":2.76356},{"c":2.75,"h":2.78,"l":2.72,"n":1081,"o":2.74,"t":"2025-04-02T04:00:00Z","v":238133,"vw":2.744158},{"c":2.64,"h":2.7,"l":2.57,"n":2048,"o":2.59,"t":"2025-04-03T04:00:00Z","v":362742,"vw":2.642605},{"c":2.44,"h":2.49,"l":2.325,"n":2274,"o":2.47,"t":"2025-04-04T04:00:00Z","v":632495,"vw":2.420798},{"c":2.34,"h":2.45,"l":2.17,"n":4160,"o":2.3,"t":"2025-04-07T04:00:00Z","v":1051671,"vw":2.286559},{"c":2.2,"h":2.42,"l":2.18,"n":1839,"o":2.42,"t":"2025-04-08T04:00:00Z","v":510162,"vw":2.259612},{"c":2.29,"h":2.34,"l":2.12,"n":2550,"o":2.26,"t":"2025-04-09T04:00:00Z","v":476578,"vw":2.238102},{"c":2.28,"h":2.37,"l":2.23,"n":1399,"o":2.32,"t":"2025-04-10T04:00:00Z","v":277163,"vw":2.301973},{"c":2.27,"h":2.33,"l":2.2,"n":1410,"o":2.33,"t":"2025-04-11T04:00:00Z","v":243407,"vw":2.253795},{"c":2.27,"h":2.44,"l":2.19,"n":3707,"o":2.32,"t":"2025-04-14T04:00:00Z","v":1095551,"vw":2.252674},{"c":2.32,"h":2.355,"l":2.22,"n":1041,"o":2.27,"t":"2025-04-15T04:00:00Z","v":236880,"vw":2.296958},{"c":2.24,"h":2.28,"l":2.16,"n":2787,"o":2.22,"t":"2025-04-16T04:00:00Z","v":517401,"vw":2.208644},{"c":2.235,"h":2.285,"l":2.135,"n":3266,"o":2.26,"t":"2025-04-17T04:00:00Z","v":654720,"vw":2.20173},{"c":2.2,"h":2.2899,"l":2.15,"n":1198,"o":2.25,"t":"2025-04-21T04:00:00Z","v":238766,"vw":2.194063},{"c":2.28,"h":2.378,"l":2.24,"n":936,"o":2.28,"t":"2025-04-22T04:00:00Z","v":252116,"vw":2.301031},{"c":2.36,"h":2.425,"l":2.33,"n":782,"o":2.33,"t":"2025-04-23T04:00:00Z","v":203231,"vw":2.378732},{"c":2.42,"h":2.42,"l":2.355,"n":668,"o":2.37,"t":"2025-04-24T04:00:00Z","v":141027,"vw":2.39811},{"c":2.38,"h":2.45,"l":2.35,"n":480,"o":2.41,"t":"2025-04-25T04:00:00Z","v":169099,"vw":2.398749},{"c":2.38,"h":2.45,"l":2.341,"n":529,"o":2.37,"t":"2025-04-28T04:00:00Z","v":140343,"vw":2.400847},{"c":2.55,"h":2.56,"l":2.38,"n":2190,"o":2.39,"t":"2025-04-29T04:00:00Z","v":330876,"vw":2.491937},{"c":2.61,"h":2.63,"l":2.45,"n":2808,"o":2.47,"t":"2025-04-30T04:00:00Z","v":391994,"vw":2.5743},{"c":2.64,"h":2.66,"l":2.57,"n":1765,"o":2.64,"t":"2025-05-01T04:00:00Z","v":156986,"vw":2.634399},{"c":2.84,"h":2.84,"l":2.62,"n":3012,"o":2.7,"t":"2025-05-02T04:00:00Z","v":426808,"vw":2.758606},{"c":2.85,"h":2.96,"l":2.676,"n":3881,"o":2.74,"t":"2025-05-05T04:00:00Z","v":444754,"vw":2.852784},{"c":3.07,"h":3.08,"l":2.79,"n":6681,"o":2.85,"t":"2025-05-06T04:00:00Z","v":672483,"vw":3.014661},{"c":3.28,"h":3.335,"l":3,"n":5080,"o":3.01,"t":"2025-05-07T04:00:00Z","v":687139,"vw":3.243899},{"c":3.58,"h":3.625,"l":3.28,"n":5270,"o":3.37,"t":"2025-05-08T04:00:00Z","v":1058543,"vw":3.511473},{"c":3.7,"h":3.83,"l":3.58,"n":7597,"o":3.63,"t":"2025-05-09T04:00:00Z","v":1002128,"vw":3.770044},{"c":3.89,"h":4.02,"l":3.76,"n":8193,"o":3.8,"t":"2025-05-12T04:00:00Z","v":1321105,"vw":3.899257},{"c":3.49,"h":3.76,"l":3.49,"n":2440,"o":3.71,"t":"2025-05-13T04:00:00Z","v":375425,"vw":3.592856},{"c":3.4,"h":3.54,"l":3.37,"n":1488,"o":3.51,"t":"2025-05-14T04:00:00Z","v":171008,"vw":3.440788},{"c":3.28,"h":3.38,"l":3.235,"n":1418,"o":3.35,"t":"2025-05-15T04:00:00Z","v":190397,"vw":3.286612},{"c":3.23,"h":3.38,"l":3.21,"n":1215,"o":3.3,"t":"2025-05-16T04:00:00Z","v":116390,"vw":3.270409},{"c":3.32,"h":3.33,"l":3.17,"n":922,"o":3.21,"t":"2025-05-19T04:00:00Z","v":98474,"vw":3.285544},{"c":3.22,"h":3.36,"l":3.21,"n":943,"o":3.36,"t":"2025-05-20T04:00:00Z","v":162144,"vw":3.276284},{"c":3.08,"h":3.2999,"l":2.935,"n":2468,"o":3.26,"t":"2025-05-21T04:00:00Z","v":458674,"vw":3.037232},{"c":3,"h":3.14,"l":2.97,"n":2035,"o":3.04,"t":"2025-05-22T04:00:00Z","v":316233,"vw":3.029171},{"c":3.05,"h":3.12,"l":2.96,"n":1338,"o":2.97,"t":"2025-05-23T04:00:00Z","v":136434,"vw":3.049366},{"c":3,"h":3.11,"l":2.95,"n":1148,"o":3.05,"t":"2025-05-27T04:00:00Z","v":327365,"vw":3.030004},{"c":2.95,"h":2.99,"l":2.9,"n":1098,"o":2.97,"t":"2025-05-28T04:00:00Z","v":146131,"vw":2.945105},{"c":2.99,"h":3.055,"l":2.93,"n":954,"o":2.97,"t":"2025-05-29T04:00:00Z","v":158152,"vw":3.018985},{"c":2.85,"h":2.94,"l":2.81,"n":1432,"o":2.92,"t":"2025-05-30T04:00:00Z","v":308094,"vw":2.869084},{"c":2.87,"h":2.94,"l":2.8001,"n":1153,"o":2.85,"t":"2025-06-02T04:00:00Z","v":182542,"vw":2.866242},{"c":2.82,"h":2.9,"l":2.82,"n":1581,"o":2.89,"t":"2025-06-03T04:00:00Z","v":109392,"vw":2.858938},{"c":2.83,"h":2.8684,"l":2.8001,"n":609,"o":2.85,"t":"2025-06-04T04:00:00Z","v":184027,"vw":2.830971},{"c":2.75,"h":2.85,"l":2.72,"n":2399,"o":2.83,"t":"2025-06-05T04:00:00Z","v":299122,"vw":2.783218},{"c":2.77,"h":2.88,"l":2.73,"n":722,"o":2.75,"t":"2025-06-06T04:00:00Z","v":75806,"vw":2.774957},{"c":2.8,"h":2.8499,"l":2.72,"n":1292,"o":2.72,"t":"2025-06-09T04:00:00Z","v":118400,"vw":2.790314},{"c":2.77,"h":2.83,"l":2.76,"n":2093,"o":2.83,"t":"2025-06-10T04:00:00Z","v":124971,"vw":2.782641},{"c":2.82,"h":2.94,"l":2.8,"n":1729,"o":2.8,"t":"2025-06-11T04:00:00Z","v":218724,"vw":2.881774},{"c":2.87,"h":2.93,"l":2.82,"n":1697,"o":2.82,"t":"2025-06-12T04:00:00Z","v":208216,"vw":2.859461},{"c":2.83,"h":2.865,"l":2.78,"n":907,"o":2.8,"t":"2025-06-13T04:00:00Z","v":108344,"vw":2.823153},{"c":3.02,"h":3.1285,"l":2.87,"n":2392,"o":2.87,"t":"2025-06-16T04:00:00Z","v":426288,"vw":3.007886},{"c":2.83,"h":3.02,"l":2.82,"n":3152,"o":2.96,"t":"2025-06-17T04:00:00Z","v":431583,"vw":2.874865},{"c":2.73,"h":2.88,"l":2.72,"n":2614,"o":2.78,"t":"2025-06-18T04:00:00Z","v":406897,"vw":2.760996},{"c":2.57,"h":2.75,"l":2.57,"n":3038,"o":2.7,"t":"2025-06-20T04:00:00Z","v":413446,"vw":2.619986},{"c":2.54,"h":2.67,"l":2.48,"n":3376,"o":2.57,"t":"2025-06-23T04:00:00Z","v":409310,"vw":2.546336},{"c":2.62,"h":2.66,"l":2.56,"n":3223,"o":2.6,"t":"2025-06-24T04:00:00Z","v":384824,"vw":2.614017},{"c":2.6,"h":2.719,"l":2.56,"n":2024,"o":2.63,"t":"2025-06-25T04:00:00Z","v":278383,"vw":2.611232},{"c":2.575,"h":2.71,"l":2.525,"n":1977,"o":2.6,"t":"2025-06-26T04:00:00Z","v":207293,"vw":2.578136},{"c":2.51,"h":2.599,"l":2.5,"n":2149,"o":2.56,"t":"2025-06-27T04:00:00Z","v":221015,"vw":2.545212},{"c":2.5,"h":2.59,"l":2.5,"n":3068,"o":2.52,"t":"2025-06-30T04:00:00Z","v":428044,"vw":2.532327},{"c":2.63,"h":2.675,"l":2.5,"n":1369,"o":2.5,"t":"2025-07-01T04:00:00Z","v":179669,"vw":2.591963},{"c":2.6,"h":2.695,"l":2.57,"n":1502,"o":2.61,"t":"2025-07-02T04:00:00Z","v":223833,"vw":2.637413},{"c":2.61,"h":2.67,"l":2.58,"n":404,"o":2.61,"t":"2025-07-03T04:00:00Z","v":87716,"vw":2.609489},{"c":2.56,"h":2.67,"l":2.555,"n":1089,"o":2.66,"t":"2025-07-07T04:00:00Z","v":155159,"vw":2.602197},{"c":2.6,"h":2.74,"l":2.5806,"n":1720,"o":2.6,"t":"2025-07-08T04:00:00Z","v":303943,"vw":2.65658},{"c":2.62,"h":2.685,"l":2.6091,"n":1263,"o":2.62,"t":"2025-07-09T04:00:00Z","v":146314,"vw":2.64138},{"c":2.61,"h":2.65,"l":2.6,"n":1191,"o":2.62,"t":"2025-07-10T04:00:00Z","v":144435,"vw":2.627656},{"c":2.61,"h":2.63,"l":2.575,"n":862,"o":2.6,"t":"2025-07-11T04:00:00Z","v":102536,"vw":2.596778},{"c":2.59,"h":2.65,"l":2.55,"n":1440,"o":2.64,"t":"2025-07-14T04:00:00Z","v":189083,"vw":2.58278},{"c":2.7,"h":2.79,"l":2.66,"n":2386,"o":2.78,"t":"2025-07-15T04:00:00Z","v":435181,"vw":2.686365},{"c":2.94,"h":2.975,"l":2.75,"n":3967,"o":2.75,"t":"2025-07-16T04:00:00Z","v":836861,"vw":2.89266},{"c":3.1,"h":3.2008,"l":2.96,"n":2771,"o":2.96,"t":"2025-07-17T04:00:00Z","v":728125,"vw":3.120424},{"c":3.09,"h":3.22,"l":3.08,"n":2109,"o":3.14,"t":"2025-07-18T04:00:00Z","v":381714,"vw":3.150151},{"c":3.07,"h":3.1899,"l":3.05,"n":1444,"o":3.1,"t":"2025-07-21T04:00:00Z","v":222916,"vw":3.108865},{"c":2.97,"h":3.08,"l":2.9,"n":3151,"o":3.07,"t":"2025-07-22T04:00:00Z","v":635068,"vw":2.951886},{"c":2.99,"h":3.05,"l":2.96,"n":1415,"o":2.97,"t":"2025-07-23T04:00:00Z","v":230282,"vw":2.992897},{"c":2.82,"h":3,"l":2.79,"n":2486,"o":2.98,"t":"2025-07-24T04:00:00Z","v":574264,"vw":2.84008},{"c":2.8,"h":2.85,"l":2.75,"n":1038,"o":2.8,"t":"2025-07-25T04:00:00Z","v":169584,"vw":2.785454},{"c":2.78,"h":2.819,"l":2.75,"n":1117,"o":2.79,"t":"2025-07-28T04:00:00Z","v":142625,"vw":2.781737},{"c":2.8,"h":2.97,"l":2.78,"n":1398,"o":2.78,"t":"2025-07-29T04:00:00Z","v":249199,"vw":2.869611},{"c":2.83,"h":3.04,"l":2.76,"n":2247,"o":2.8,"t":"2025-07-30T04:00:00Z","v":658161,"vw":2.892523},{"c":2.71,"h":2.85,"l":2.7,"n":1700,"o":2.81,"t":"2025-07-31T04:00:00Z","v":338558,"vw":2.755743},{"c":2.63,"h":2.71,"l":2.58,"n":967,"o":2.7,"t":"2025-08-01T04:00:00Z","v":241499,"vw":2.622794},{"c":2.67,"h":2.7,"l":2.6,"n":924,"o":2.67,"t":"2025-08-04T04:00:00Z","v":161399,"vw":2.637659},{"c":2.71,"h":2.73,"l":2.68,"n":775,"o":2.69,"t":"2025-08-05T04:00:00Z","v":75368,"vw":2.702144},{"c":2.7,"h":2.77,"l":2.66,"n":622,"o":2.73,"t":"2025-08-06T04:00:00Z","v":115416,"vw":2.686878},{"c":2.68,"h":2.71,"l":2.645,"n":697,"o":2.71,"t":"2025-08-07T04:00:00Z","v":72609,"vw":2.666765},{"c":2.65,"h":2.67,"l":2.61,"n":1003,"o":2.67,"t":"2025-08-08T04:00:00Z","v":59786,"vw":2.64402},{"c":2.63,"h":2.6679,"l":2.6,"n":949,"o":2.62,"t":"2025-08-11T04:00:00Z","v":79117,"vw":2.627073},{"c":2.71,"h":2.71,"l":2.62,"n":879,"o":2.632,"t":"2025-08-12T04:00:00Z","v":93427,"vw":2.676568},{"c":2.79,"h":2.8198,"l":2.7585,"n":943,"o":2.79,"t":"2025-08-13T04:00:00Z","v":152188,"vw":2.79224},{"c":2.75,"h":2.83,"l":2.73,"n":1268,"o":2.77,"t":"2025-08-14T04:00:00Z","v":120786,"vw":2.792208},{"c":2.77,"h":2.85,"l":2.74,"n":711,"o":2.74,"t":"2025-08-15T04:00:00Z","v":200931,"vw":2.817325},{"c":2.84,"h":2.85,"l":2.77,"n":1519,"o":2.77,"t":"2025-08-18T04:00:00Z","v":148488,"vw":2.808393},{"c":2.88,"h":2.97,"l":2.83,"n":1558,"o":2.83,"t":"2025-08-19T04:00:00Z","v":476274,"vw":2.915852},{"c":2.79,"h":2.94,"l":2.78,"n":797,"o":2.88,"t":"2025-08-20T04:00:00Z","v":251878,"vw":2.834131},{"c":2.86,"h":2.88,"l":2.8,"n":888,"o":2.8,"t":"2025-08-21T04:00:00Z","v":87363,"vw":2.857162},{"c":2.92,"h":2.975,"l":2.885,"n":1832,"o":2.89,"t":"2025-08-22T04:00:00Z","v":237844,"vw":2.926537},{"c":3.045,"h":3.1,"l":2.94,"n":1879,"o":2.94,"t":"2025-08-25T04:00:00Z","v":311027,"vw":3.037302},{"c":3.01,"h":3.15,"l":3,"n":1641,"o":3.11,"t":"2025-08-26T04:00:00Z","v":351547,"vw":3.055463},{"c":2.83,"h":2.95,"l":2.83,"n":1399,"o":2.95,"t":"2025-08-27T04:00:00Z","v":330279,"vw":2.876816},{"c":3.19,"h":3.19,"l":2.72,"n":3591,"o":2.78,"t":"2025-08-28T04:00:00Z","v":797603,"vw":2.985292},{"c":3.39,"h":3.39,"l":3.09,"n":3566,"o":3.15,"t":"2025-08-29T04:00:00Z","v":683718,"vw":3.290364},{"c":3.79,"h":3.99,"l":3.31,"n":11424,"o":3.35,"t":"2025-09-02T04:00:00Z","v":2106172,"vw":3.797481},{"c":4.03,"h":4.08,"l":3.72,"n":6720,"o":3.82,"t":"2025-09-03T04:00:00Z","v":1429508,"vw":3.970061},{"c":3.86,"h":4.01,"l":3.75,"n":5525,"o":4.01,"t":"2025-09-04T04:00:00Z","v":836108,"vw":3.861294},{"c":3.58,"h":3.84,"l":3.55,"n":3896,"o":3.84,"t":"2025-09-05T04:00:00Z","v":619764,"vw":3.644401},{"c":3.92,"h":3.94,"l":3.5,"n":5633,"o":3.58,"t":"2025-09-08T04:00:00Z","v":931927,"vw":3.760692},{"c":3.85,"h":3.96,"l":3.78,"n":3888,"o":3.92,"t":"2025-09-09T04:00:00Z","v":610304,"vw":3.864582},{"c":3.97,"h":3.97,"l":3.74,"n":2611,"o":3.89,"t":"2025-09-10T04:00:00Z","v":424864,"vw":3.860787},{"c":4.46,"h":4.5,"l":3.9,"n":6311,"o":3.95,"t":"2025-09-11T04:00:00Z","v":1329835,"vw":4.318805},{"c":4.77,"h":4.88,"l":4.46,"n":8080,"o":4.56,"t":"2025-09-12T04:00:00Z","v":1524337,"vw":4.700062},{"c":4.6,"h":4.85,"l":4.54,"n":5016,"o":4.8,"t":"2025-09-15T04:00:00Z","v":690396,"vw":4.644629},{"c":4.52,"h":4.6193,"l":4.32,"n":4867,"o":4.58,"t":"2025-09-16T04:00:00Z","v":687889,"vw":4.467661},{"c":4.58,"h":4.67,"l":4.4674,"n":1980,"o":4.6,"t":"2025-09-17T04:00:00Z","v":264319,"vw":4.566997},{"c":4.4,"h":4.518,"l":4.29,"n":2630,"o":4.518,"t":"2025-09-18T04:00:00Z","v":379222,"vw":4.372245},{"c":4.16,"h":4.4,"l":4.13,"n":3623,"o":4.4,"t":"2025-09-19T04:00:00Z","v":458534,"vw":4.227075},{"c":4.35,"h":4.55,"l":4.19,"n":2720,"o":4.19,"t":"2025-09-22T04:00:00Z","v":409435,"vw":4.394639},{"c":4.04,"h":4.36,"l":4.01,"n":2343,"o":4.31,"t":"2025-09-23T04:00:00Z","v":356967,"vw":4.122218},{"c":4.15,"h":4.22,"l":4.02,"n":1936,"o":4.06,"t":"2025-09-24T04:00:00Z","v":277956,"vw":4.133366},{"c":4.08,"h":4.27,"l":4.08,"n":2001,"o":4.24,"t":"2025-09-25T04:00:00Z","v":328509,"vw":4.197855},{"c":4.06,"h":4.11,"l":3.9649,"n":1117,"o":4.05,"t":"2025-09-26T04:00:00Z","v":157754,"vw":4.020803},{"c":4.04,"h":4.27,"l":4.02,"n":1444,"o":4.11,"t":"2025-09-29T04:00:00Z","v":229561,"vw":4.123467},{"c":4.05,"h":4.15,"l":4.01,"n":1247,"o":4.06,"t":"2025-09-30T04:00:00Z","v":167327,"vw":4.067138},{"c":4.14,"h":4.15,"l":4.015,"n":1235,"o":4.05,"t":"2025-10-01T04:00:00Z","v":132711,"vw":4.075808},{"c":4.04,"h":4.25,"l":4.03,"n":1581,"o":4.2,"t":"2025-10-02T04:00:00Z","v":155497,"vw":4.100728},{"c":3.94,"h":4.11,"l":3.9313,"n":1140,"o":4.04,"t":"2025-10-03T04:00:00Z","v":178089,"vw":4.003684},{"c":3.84,"h":4.01,"l":3.8,"n":2179,"o":3.94,"t":"2025-10-06T04:00:00Z","v":402643,"vw":3.857336},{"c":3.74,"h":3.86,"l":3.71,"n":1604,"o":3.81,"t":"2025-10-07T04:00:00Z","v":246441,"vw":3.775004},{"c":3.81,"h":3.8431,"l":3.72,"n":1178,"o":3.74,"t":"2025-10-08T04:00:00Z","v":95602,"vw":3.776384},{"c":3.73,"h":3.85,"l":3.66,"n":1434,"o":3.76,"t":"2025-10-09T04:00:00Z","v":229711,"vw":3.708911},{"c":3.48,"h":3.7497,"l":3.42,"n":2203,"o":3.7,"t":"2025-10-10T04:00:00Z","v":355633,"vw":3.498456},{"c":3.54,"h":3.6,"l":3.49,"n":2505,"o":3.57,"t":"2025-10-13T04:00:00Z","v":282145,"vw":3.521096},{"c":3.47,"h":3.51,"l":3.38,"n":4013,"o":3.46,"t":"2025-10-14T04:00:00Z","v":389198,"vw":3.457605},{"c":3.44,"h":3.6,"l":3.43,"n":2585,"o":3.52,"t":"2025-10-15T04:00:00Z","v":262609,"vw":3.499245},{"c":3.32,"h":3.62,"l":3.31,"n":1908,"o":3.5,"t":"2025-10-16T04:00:00Z","v":201376,"vw":3.382662},{"c":3.29,"h":3.34,"l":3.21,"n":2661,"o":3.28,"t":"2025-10-17T04:00:00Z","v":202037,"vw":3.268649},{"c":3.66,"h":3.68,"l":3.3,"n":3624,"o":3.3,"t":"2025-10-20T04:00:00Z","v":400394,"vw":3.576367},{"c":3.49,"h":3.61,"l":3.47,"n":932,"o":3.61,"t":"2025-10-21T04:00:00Z","v":114612,"vw":3.501134},{"c":3.44,"h":3.48,"l":3.39,"n":1282,"o":3.43,"t":"2025-10-22T04:00:00Z","v":97968,"vw":3.430791},{"c":3.52,"h":3.58,"l":3.46,"n":902,"o":3.5,"t":"2025-10-23T04:00:00Z","v":103125,"vw":3.529835},{"c":3.6,"h":3.69,"l":3.58,"n":1269,"o":3.68,"t":"2025-10-24T04:00:00Z","v":131896,"vw":3.644192},{"c":3.66,"h":3.8158,"l":3.63,"n":2406,"o":3.68,"t":"2025-10-27T04:00:00Z","v":307500,"vw":3.708695},{"c":3.51,"h":3.81,"l":3.485,"n":2012,"o":3.7,"t":"2025-10-28T04:00:00Z","v":273768,"vw":3.56486},{"c":3.41,"h":3.605,"l":3.34,"n":1839,"o":3.52,"t":"2025-10-29T04:00:00Z","v":244605,"vw":3.422635},{"c":3.35,"h":3.45,"l":3.31,"n":1536,"o":3.36,"t":"2025-10-30T04:00:00Z","v":139588,"vw":3.370676},{"c":3.28,"h":3.45,"l":3.25,"n":2142,"o":3.34,"t":"2025-10-31T04:00:00Z","v":195939,"vw":3.3041},{"c":3.32,"h":3.4,"l":3.27,"n":2502,"o":3.28,"t":"2025-11-03T05:00:00Z","v":224945,"vw":3.3148},{"c":3.25,"h":3.31,"l":3.22,"n":1278,"o":3.25,"t":"2025-11-04T05:00:00Z","v":116258,"vw":3.25727},{"c":3.22,"h":3.28,"l":3.1809,"n":572,"o":3.28,"t":"2025-11-05T05:00:00Z","v":67055,"vw":3.209005},{"c":3.2,"h":3.3,"l":3.19,"n":1629,"o":3.26,"t":"2025-11-06T05:00:00Z","v":148163,"vw":3.24431},{"c":3.24,"h":3.24,"l":3.1,"n":1720,"o":3.15,"t":"2025-11-07T05:00:00Z","v":180910,"vw":3.179011},{"c":3.16,"h":3.33,"l":3.13,"n":969,"o":3.29,"t":"2025-11-10T05:00:00Z","v":120187,"vw":3.202048},{"c":3.18,"h":3.21,"l":3.13,"n":952,"o":3.18,"t":"2025-11-11T05:00:00Z","v":81229,"vw":3.171793},{"c":3.1,"h":3.19,"l":3.09,"n":858,"o":3.19,"t":"2025-11-12T05:00:00Z","v":84630,"vw":3.11358},{"c":2.95,"h":3.09,"l":2.91,"n":2149,"o":3.09,"t":"2025-11-13T05:00:00Z","v":290855,"vw":2.97679},{"c":2.97,"h":3.01,"l":2.92,"n":890,"o":2.94,"t":"2025-11-14T05:00:00Z","v":149690,"vw":2.960663},{"c":2.91,"h":2.99,"l":2.9,"n":1043,"o":2.94,"t":"2025-11-17T05:00:00Z","v":163442,"vw":2.939462},{"c":2.96,"h":2.99,"l":2.88,"n":1262,"o":2.9,"t":"2025-11-18T05:00:00Z","v":225803,"vw":2.927058},{"c":2.84,"h":2.97,"l":2.79,"n":1476,"o":2.96,"t":"2025-11-19T05:00:00Z","v":159427,"vw":2.838004},{"c":2.81,"h":2.9101,"l":2.81,"n":2118,"o":2.84,"t":"2025-11-20T05:00:00Z","v":251789,"vw":2.849086},{"c":2.84,"h":2.89,"l":2.77,"n":1421,"o":2.81,"t":"2025-11-21T05:00:00Z","v":151119,"vw":2.833239},{"c":2.92,"h":2.98,"l":2.86,"n":1935,"o":2.89,"t":"2025-11-24T05:00:00Z","v":246690,"vw":2.926099},{"c":2.75,"h":3.04,"l":2.66,"n":2487,"o":2.92,"t":"2025-11-25T05:00:00Z","v":465577,"vw":2.752684},{"c":2.77,"h":2.84,"l":2.74,"n":1765,"o":2.8,"t":"2025-11-26T05:00:00Z","v":170400,"vw":2.792649},{"c":2.86,"h":2.8702,"l":2.79,"n":1614,"o":2.79,"t":"2025-11-28T05:00:00Z","v":121406,"vw":2.838784},{"c":2.89,"h":2.95,"l":2.83,"n":2389,"o":2.88,"t":"2025-12-01T05:00:00Z","v":235856,"vw":2.90529},{"c":2.79,"h":2.89,"l":2.74,"n":1850,"o":2.88,"t":"2025-12-02T05:00:00Z","v":235944,"vw":2.803627},{"c":2.85,"h":2.85,"l":2.73,"n":1817,"o":2.76,"t":"2025-12-03T05:00:00Z","v":226514,"vw":2.785484},{"c":2.93,"h":3,"l":2.88,"n":1499,"o":2.88,"t":"2025-12-04T05:00:00Z","v":177056,"vw":2.958344},{"c":3.05,"h":3.06,"l":2.9501,"n":2128,"o":2.96,"t":"2025-12-05T05:00:00Z","v":183456,"vw":2.996474},{"c":2.97,"h":3.05,"l":2.94,"n":948,"o":3.03,"t":"2025-12-08T05:00:00Z","v":79223,"vw":2.990516},{"c":2.9,"h":3.01,"l":2.8,"n":2226,"o":2.95,"t":"2025-12-09T05:00:00Z","v":333517,"vw":2.883253},{"c":2.83,"h":2.9468,"l":2.7955,"n":1034,"o":2.94,"t":"2025-12-10T05:00:00Z","v":159320,"vw":2.844447},{"c":2.79,"h":2.81,"l":2.76,"n":1131,"o":2.81,"t":"2025-12-11T05:00:00Z","v":163292,"vw":2.786049},{"c":2.76,"h":2.8666,"l":2.7501,"n":1298,"o":2.8,"t":"2025-12-12T05:00:00Z","v":131204,"vw":2.779942},{"c":2.7,"h":2.8,"l":2.58,"n":2012,"o":2.75,"t":"2025-12-15T05:00:00Z","v":308294,"vw":2.688885},{"c":2.68,"h":2.71,"l":2.64,"n":1099,"o":2.66,"t":"2025-12-16T05:00:00Z","v":152608,"vw":2.678789},{"c":2.66,"h":2.76,"l":2.65,"n":1393,"o":2.72,"t":"2025-12-17T05:00:00Z","v":158190,"vw":2.684269},{"c":2.69,"h":2.71,"l":2.67,"n":1208,"o":2.68,"t":"2025-12-18T05:00:00Z","v":104694,"vw":2.692005},{"c":2.73,"h":2.77,"l":2.685,"n":1793,"o":2.69,"t":"2025-12-19T05:00:00Z","v":197265,"vw":2.717622},{"c":2.75,"h":2.76,"l":2.7,"n":725,"o":2.76,"t":"2025-12-22T05:00:00Z","v":126078,"vw":2.737507},{"c":2.72,"h":2.7581,"l":2.7031,"n":1244,"o":2.72,"t":"2025-12-23T05:00:00Z","v":124780,"vw":2.728428},{"c":2.72,"h":2.77,"l":2.6944,"n":692,"o":2.72,"t":"2025-12-24T05:00:00Z","v":43763,"vw":2.738717},{"c":2.7,"h":2.725,"l":2.69,"n":1793,"o":2.72,"t":"2025-12-26T05:00:00Z","v":144353,"vw":2.706448},{"c":2.71,"h":2.71,"l":2.67,"n":1916,"o":2.68,"t":"2025-12-29T05:00:00Z","v":130283,"vw":2.689126},{"c":2.61,"h":2.73,"l":2.6,"n":1491,"o":2.72,"t":"2025-12-30T05:00:00Z","v":252724,"vw":2.633684},{"c":2.66,"h":2.715,"l":2.61,"n":1697,"o":2.61,"t":"2025-12-31T05:00:00Z","v":260105,"vw":2.671903},{"c":2.81,"h":2.875,"l":2.73,"n":1548,"o":2.75,"t":"2026-01-02T05:00:00Z","v":256213,"vw":2.807105},{"c":2.86,"h":2.89,"l":2.75,"n":2498,"o":2.88,"t":"2026-01-05T05:00:00Z","v":512101,"vw":2.809415},{"c":2.78,"h":2.88,"l":2.7412,"n":1659,"o":2.88,"t":"2026-01-06T05:00:00Z","v":291492,"vw":2.805433},{"c":2.81,"h":2.86,"l":2.7,"n":1443,"o":2.74,"t":"2026-01-07T05:00:00Z","v":220308,"vw":2.751501},{"c":2.93,"h":2.96,"l":2.8,"n":1476,"o":2.8,"t":"2026-01-08T05:00:00Z","v":234627,"vw":2.887211},{"c":2.86,"h":2.9752,"l":2.82,"n":1473,"o":2.91,"t":"2026-01-09T05:00:00Z","v":188073,"vw":2.866994},{"c":3.05,"h":3.2201,"l":2.86,"n":2777,"o":2.88,"t":"2026-01-12T05:00:00Z","v":628753,"vw":3.100715},{"c":3.05,"h":3.15,"l":2.99,"n":2144,"o":3.06,"t":"2026-01-13T05:00:00Z","v":380487,"vw":3.068666},{"c":2.99,"h":3.055,"l":2.96,"n":967,"o":3.02,"t":"2026-01-14T05:00:00Z","v":185078,"vw":3.011949},{"c":2.93,"h":2.97,"l":2.87,"n":1088,"o":2.97,"t":"2026-01-15T05:00:00Z","v":281322,"vw":2.910525},{"c":2.79,"h":2.9393,"l":2.78,"n":2718,"o":2.88,"t":"2026-01-16T05:00:00Z","v":401361,"vw":2.812239},{"c":2.77,"h":2.8376,"l":2.73,"n":1706,"o":2.75,"t":"2026-01-20T05:00:00Z","v":310495,"vw":2.772768},{"c":2.83,"h":2.86,"l":2.73,"n":1488,"o":2.78,"t":"2026-01-21T05:00:00Z","v":290075,"vw":2.786644},{"c":2.85,"h":2.945,"l":2.85,"n":1018,"o":2.86,"t":"2026-01-22T05:00:00Z","v":140823,"vw":2.885082},{"c":2.8,"h":2.85,"l":2.785,"n":1596,"o":2.8,"t":"2026-01-23T05:00:00Z","v":166452,"vw":2.806257},{"c":2.77,"h":2.81,"l":2.74,"n":1253,"o":2.79,"t":"2026-01-26T05:00:00Z","v":149787,"vw":2.762427},{"c":2.83,"h":2.845,"l":2.77,"n":1212,"o":2.77,"t":"2026-01-27T05:00:00Z","v":216413,"vw":2.810076},{"c":2.88,"h":2.985,"l":2.8401,"n":2200,"o":2.88,"t":"2026-01-28T05:00:00Z","v":271345,"vw":2.924177},{"c":2.76,"h":2.92,"l":2.73,"n":2687,"o":2.85,"t":"2026-01-29T05:00:00Z","v":406755,"vw":2.775917},{"c":2.68,"h":2.805,"l":2.67,"n":2236,"o":2.76,"t":"2026-01-30T05:00:00Z","v":370892,"vw":2.699102},{"c":2.64,"h":2.79,"l":2.625,"n":835,"o":2.69,"t":"2026-02-02T05:00:00Z","v":142525,"vw":2.659347},{"c":2.63,"h":2.685,"l":2.5715,"n":1738,"o":2.63,"t":"2026-02-03T05:00:00Z","v":217736,"vw":2.614692},{"c":2.63,"h":2.66,"l":2.575,"n":1412,"o":2.61,"t":"2026-02-04T05:00:00Z","v":266439,"vw":2.604162},{"c":2.55,"h":2.72,"l":2.55,"n":1720,"o":2.62,"t":"2026-02-05T05:00:00Z","v":345358,"vw":2.593641},{"c":2.68,"h":2.68,"l":2.55,"n":1889,"o":2.58,"t":"2026-02-06T05:00:00Z","v":302120,"vw":2.632024},{"c":2.68,"h":2.71,"l":2.64,"n":828,"o":2.67,"t":"2026-02-09T05:00:00Z","v":103152,"vw":2.676083},{"c":2.72,"h":2.77,"l":2.66,"n":1578,"o":2.67,"t":"2026-02-10T05:00:00Z","v":211314,"vw":2.709753},{"c":2.7,"h":2.775,"l":2.635,"n":2656,"o":2.72,"t":"2026-02-11T05:00:00Z","v":764386,"vw":2.689251},{"c":2.63,"h":2.69,"l":2.61,"n":1698,"o":2.69,"t":"2026-02-12T05:00:00Z","v":246483,"vw":2.642989},{"c":2.68,"h":2.73,"l":2.62,"n":1051,"o":2.62,"t":"2026-02-13T05:00:00Z","v":109668,"vw":2.679577},{"c":2.62,"h":2.735,"l":2.615,"n":1833,"o":2.67,"t":"2026-02-17T05:00:00Z","v":197867,"vw":2.631887},{"c":2.71,"h":2.75,"l":2.62,"n":754,"o":2.63,"t":"2026-02-18T05:00:00Z","v":110925,"vw":2.691186},{"c":2.72,"h":2.73,"l":2.6519,"n":1035,"o":2.7,"t":"2026-02-19T05:00:00Z","v":92630,"vw":2.715345},{"c":2.76,"h":2.81,"l":2.68,"n":1418,"o":2.68,"t":"2026-02-20T05:00:00Z","v":262529,"vw":2.764657},{"c":2.68,"h":2.84,"l":2.66,"n":1085,"o":2.76,"t":"2026-02-23T05:00:00Z","v":115338,"vw":2.690147},{"c":2.69,"h":2.72,"l":2.66,"n":677,"o":2.66,"t":"2026-02-24T05:00:00Z","v":64706,"vw":2.699088},{"c":2.62,"h":2.8161,"l":2.55,"n":1895,"o":2.71,"t":"2026-02-25T05:00:00Z","v":338425,"vw":2.634541},{"c":2.58,"h":2.63,"l":2.54,"n":1704,"o":2.61,"t":"2026-02-26T05:00:00Z","v":332810,"vw":2.568163},{"c":2.51,"h":2.58,"l":2.5,"n":1373,"o":2.56,"t":"2026-02-27T05:00:00Z","v":284662,"vw":2.534891},{"c":2.47,"h":2.49,"l":2.43,"n":919,"o":2.43,"t":"2026-03-02T05:00:00Z","v":181569,"vw":2.470131},{"c":2.42,"h":2.46,"l":2.37,"n":2463,"o":2.4,"t":"2026-03-03T05:00:00Z","v":447749,"vw":2.400013},{"c":2.4,"h":2.51,"l":2.385,"n":1356,"o":2.43,"t":"2026-03-04T05:00:00Z","v":195651,"vw":2.408255},{"c":2.36,"h":2.42,"l":2.305,"n":1921,"o":2.39,"t":"2026-03-05T05:00:00Z","v":367303,"vw":2.35569},{"c":2.38,"h":2.4,"l":2.31,"n":992,"o":2.37,"t":"2026-03-06T05:00:00Z","v":147607,"vw":2.369431},{"c":2.35,"h":2.44,"l":2.325,"n":781,"o":2.37,"t":"2026-03-09T04:00:00Z","v":131262,"vw":2.352273},{"c":2.46,"h":2.5,"l":2.345,"n":1160,"o":2.37,"t":"2026-03-10T04:00:00Z","v":207634,"vw":2.452861},{"c":2.44,"h":2.47,"l":2.42,"n":861,"o":2.42,"t":"2026-03-11T04:00:00Z","v":133324,"vw":2.449004},{"c":2.41,"h":2.49,"l":2.41,"n":903,"o":2.46,"t":"2026-03-12T04:00:00Z","v":166140,"vw":2.445593},{"c":2.4,"h":2.465,"l":2.3801,"n":755,"o":2.41,"t":"2026-03-13T04:00:00Z","v":82963,"vw":2.41382},{"c":2.4,"h":2.47,"l":2.39,"n":908,"o":2.42,"t":"2026-03-16T04:00:00Z","v":55825,"vw":2.415626},{"c":2.37,"h":2.4499,"l":2.36,"n":1186,"o":2.41,"t":"2026-03-17T04:00:00Z","v":166732,"vw":2.390003},{"c":2.25,"h":2.4,"l":2.25,"n":1459,"o":2.37,"t":"2026-03-18T04:00:00Z","v":320515,"vw":2.333711},{"c":2.2,"h":2.32,"l":2.155,"n":2302,"o":2.26,"t":"2026-03-19T04:00:00Z","v":537737,"vw":2.19601},{"c":2.16,"h":2.29,"l":2.11,"n":1562,"o":2.19,"t":"2026-03-20T04:00:00Z","v":291912,"vw":2.14556},{"c":2.15,"h":2.18,"l":2.12,"n":1474,"o":2.18,"t":"2026-03-23T04:00:00Z","v":222545,"vw":2.146593},{"c":2.13,"h":2.17,"l":2.12,"n":2251,"o":2.15,"t":"2026-03-24T04:00:00Z","v":311005,"vw":2.147053},{"c":2.48,"h":2.58,"l":2.215,"n":5303,"o":2.24,"t":"2026-03-25T04:00:00Z","v":1084434,"vw":2.454624},{"c":2.18,"h":2.48,"l":2.07,"n":6197,"o":2.47,"t":"2026-03-26T04:00:00Z","v":1217139,"vw":2.171668},{"c":2.095,"h":2.24,"l":2.07,"n":2533,"o":2.15,"t":"2026-03-27T04:00:00Z","v":426157,"vw":2.118849},{"c":2.34,"h":2.46,"l":2.1,"n":3920,"o":2.1,"t":"2026-03-30T04:00:00Z","v":594996,"vw":2.342957},{"c":2.39,"h":2.43,"l":2.31,"n":2879,"o":2.34,"t":"2026-03-31T04:00:00Z","v":389189,"vw":2.375648},{"c":2.39,"h":2.515,"l":2.38,"n":2373,"o":2.41,"t":"2026-04-01T04:00:00Z","v":247275,"vw":2.430343},{"c":2.52,"h":2.52,"l":2.35,"n":1724,"o":2.36,"t":"2026-04-02T04:00:00Z","v":153835,"vw":2.477078},{"c":2.54,"h":2.66,"l":2.505,"n":2039,"o":2.6,"t":"2026-04-06T04:00:00Z","v":189643,"vw":2.571515},{"c":2.47,"h":2.57,"l":2.445,"n":2038,"o":2.51,"t":"2026-04-07T04:00:00Z","v":179485,"vw":2.482637},{"c":2.54,"h":2.6,"l":2.5,"n":2972,"o":2.6,"t":"2026-04-08T04:00:00Z","v":359500,"vw":2.551791},{"c":2.58,"h":2.69,"l":2.525,"n":3591,"o":2.62,"t":"2026-04-09T04:00:00Z","v":340862,"vw":2.594678},{"c":2.42,"h":2.65,"l":2.35,"n":5228,"o":2.61,"t":"2026-04-10T04:00:00Z","v":676546,"vw":2.430628},{"c":2.59,"h":2.59,"l":2.37,"n":4383,"o":2.46,"t":"2026-04-13T04:00:00Z","v":480031,"vw":2.514131},{"c":2.62,"h":2.73,"l":2.595,"n":5189,"o":2.63,"t":"2026-04-14T04:00:00Z","v":648121,"vw":2.652485},{"c":2.68,"h":2.78,"l":2.65,"n":5626,"o":2.7,"t":"2026-04-15T04:00:00Z","v":726490,"vw":2.710879},{"c":2.99,"h":3.06,"l":2.68,"n":8682,"o":2.71,"t":"2026-04-16T04:00:00Z","v":1561433,"vw":2.961682},{"c":3.14,"h":3.18,"l":3.035,"n":5048,"o":3.09,"t":"2026-04-17T04:00:00Z","v":649678,"vw":3.116528},{"c":3.13,"h":3.25,"l":3.01,"n":5884,"o":3.08,"t":"2026-04-20T04:00:00Z","v":697544,"vw":3.160141},{"c":2.98,"h":3.245,"l":2.96,"n":6089,"o":3.19,"t":"2026-04-21T04:00:00Z","v":611564,"vw":3.080329},{"c":2.92,"h":2.9901,"l":2.83,"n":4724,"o":2.96,"t":"2026-04-22T04:00:00Z","v":501355,"vw":2.88372},{"c":2.78,"h":2.94,"l":2.76,"n":3727,"o":2.91,"t":"2026-04-23T04:00:00Z","v":391568,"vw":2.824109},{"c":2.79,"h":2.84,"l":2.73,"n":1746,"o":2.79,"t":"2026-04-24T04:00:00Z","v":208598,"vw":2.779811},{"c":2.8,"h":2.845,"l":2.72,"n":2118,"o":2.72,"t":"2026-04-27T04:00:00Z","v":280562,"vw":2.800991},{"c":2.83,"h":2.88,"l":2.765,"n":2764,"o":2.77,"t":"2026-04-28T04:00:00Z","v":311674,"vw":2.810001},{"c":2.76,"h":2.87,"l":2.725,"n":1424,"o":2.83,"t":"2026-04-29T04:00:00Z","v":164195,"vw":2.763621},{"c":2.72,"h":2.81,"l":2.69,"n":1395,"o":2.79,"t":"2026-04-30T04:00:00Z","v":213440,"vw":2.723944},{"c":2.74,"h":2.7599,"l":2.68,"n":1320,"o":2.69,"t":"2026-05-01T04:00:00Z","v":172864,"vw":2.715551},{"c":2.75,"h":2.8099,"l":2.72,"n":3285,"o":2.74,"t":"2026-05-04T04:00:00Z","v":248800,"vw":2.766428},{"c":2.74,"h":2.7995,"l":2.73,"n":1612,"o":2.75,"t":"2026-05-05T04:00:00Z","v":155562,"vw":2.743102},{"c":2.77,"h":2.86,"l":2.75,"n":2114,"o":2.76,"t":"2026-05-06T04:00:00Z","v":272669,"vw":2.802663},{"c":2.76,"h":2.82,"l":2.74,"n":2070,"o":2.8,"t":"2026-05-07T04:00:00Z","v":168385,"vw":2.771729},{"c":2.75,"h":2.78,"l":2.7,"n":2414,"o":2.78,"t":"2026-05-08T04:00:00Z","v":236120,"vw":2.722762},{"c":2.7,"h":2.77,"l":2.685,"n":2294,"o":2.75,"t":"2026-05-11T04:00:00Z","v":257298,"vw":2.726676},{"c":2.68,"h":2.72,"l":2.66,"n":1900,"o":2.68,"t":"2026-05-12T04:00:00Z","v":194509,"vw":2.676237},{"c":2.76,"h":2.78,"l":2.67,"n":3888,"o":2.68,"t":"2026-05-13T04:00:00Z","v":575498,"vw":2.707105},{"c":2.7,"h":2.75,"l":2.66,"n":1593,"o":2.75,"t":"2026-05-14T04:00:00Z","v":214149,"vw":2.687485},{"c":2.46,"h":2.67,"l":2.45,"n":3015,"o":2.66,"t":"2026-05-15T04:00:00Z","v":596804,"vw":2.567674},{"c":2.5,"h":2.5552,"l":2.47,"n":1571,"o":2.5,"t":"2026-05-18T04:00:00Z","v":187671,"vw":2.496304},{"c":2.56,"h":2.57,"l":2.49,"n":2661,"o":2.5,"t":"2026-05-19T04:00:00Z","v":201689,"vw":2.539525},{"c":2.54,"h":2.8,"l":2.5,"n":4462,"o":2.79,"t":"2026-05-20T04:00:00Z","v":628893,"vw":2.610267},{"c":2.57,"h":2.605,"l":2.5,"n":1836,"o":2.58,"t":"2026-05-21T04:00:00Z","v":264851,"vw":2.557222},{"c":2.5,"h":2.545,"l":2.44,"n":2653,"o":2.46,"t":"2026-05-22T04:00:00Z","v":366098,"vw":2.495436},{"c":2.59,"h":2.605,"l":2.49,"n":2223,"o":2.5,"t":"2026-05-26T04:00:00Z","v":310478,"vw":2.579147},{"c":2.53,"h":2.6,"l":2.51,"n":1573,"o":2.6,"t":"2026-05-27T04:00:00Z","v":225084,"vw":2.551004},{"c":2.56,"h":2.59,"l":2.52,"n":1403,"o":2.57,"t":"2026-05-28T04:00:00Z","v":283968,"vw":2.563473},{"c":2.59,"h":2.61,"l":2.52,"n":1743,"o":2.54,"t":"2026-05-29T04:00:00Z","v":254561,"vw":2.577563},{"c":2.71,"h":2.765,"l":2.6103,"n":2277,"o":2.65,"t":"2026-06-01T04:00:00Z","v":249463,"vw":2.712873},{"c":2.68,"h":2.75,"l":2.5914,"n":1535,"o":2.73,"t":"2026-06-02T04:00:00Z","v":230682,"vw":2.693024},{"c":2.64,"h":2.69,"l":2.6,"n":2401,"o":2.66,"t":"2026-06-03T04:00:00Z","v":319722,"vw":2.645755},{"c":2.67,"h":2.695,"l":2.602,"n":999,"o":2.64,"t":"2026-06-04T04:00:00Z","v":142881,"vw":2.673297},{"c":2.65,"h":2.725,"l":2.615,"n":2415,"o":2.68,"t":"2026-06-05T04:00:00Z","v":346313,"vw":2.671118},{"c":2.68,"h":2.79,"l":2.67,"n":1467,"o":2.71,"t":"2026-06-08T04:00:00Z","v":289529,"vw":2.721015},{"c":2.64,"h":2.73,"l":2.605,"n":1378,"o":2.73,"t":"2026-06-09T04:00:00Z","v":223125,"vw":2.660817},{"c":2.59,"h":2.66,"l":2.585,"n":1331,"o":2.63,"t":"2026-06-10T04:00:00Z","v":199647,"vw":2.621355},{"c":2.7,"h":2.705,"l":2.599,"n":2307,"o":2.65,"t":"2026-06-11T04:00:00Z","v":340810,"vw":2.658404},{"c":2.75,"h":2.78,"l":2.695,"n":1443,"o":2.73,"t":"2026-06-12T04:00:00Z","v":290968,"vw":2.736731},{"c":2.75,"h":2.865,"l":2.735,"n":1700,"o":2.8,"t":"2026-06-15T04:00:00Z","v":305196,"vw":2.793208},{"c":2.73,"h":2.76,"l":2.7,"n":1138,"o":2.72,"t":"2026-06-16T04:00:00Z","v":155210,"vw":2.729207},{"c":2.74,"h":2.86,"l":2.73,"n":2007,"o":2.78,"t":"2026-06-17T04:00:00Z","v":304913,"vw":2.797432},{"c":2.79,"h":2.805,"l":2.73,"n":989,"o":2.76,"t":"2026-06-18T04:00:00Z","v":161866,"vw":2.773482},{"c":2.72,"h":2.825,"l":2.715,"n":1294,"o":2.79,"t":"2026-06-22T04:00:00Z","v":241186,"vw":2.753495},{"c":2.77,"h":2.8,"l":2.57,"n":1702,"o":2.62,"t":"2026-06-23T04:00:00Z","v":311367,"vw":2.716177},{"c":2.88,"h":2.98,"l":2.74,"n":4389,"o":2.74,"t":"2026-06-24T04:00:00Z","v":850409,"vw":2.857379},{"c":2.76,"h":2.92,"l":2.735,"n":1982,"o":2.89,"t":"2026-06-25T04:00:00Z","v":305371,"vw":2.780563},{"c":2.77,"h":2.89,"l":2.76,"n":1024,"o":2.76,"t":"2026-06-26T04:00:00Z","v":171664,"vw":2.820534},{"c":2.85,"h":2.87,"l":2.71,"n":1116,"o":2.78,"t":"2026-06-29T04:00:00Z","v":127016,"vw":2.802799},{"c":2.83,"h":2.865,"l":2.7951,"n":1092,"o":2.83,"t":"2026-06-30T04:00:00Z","v":135335,"vw":2.83169},{"c":2.9,"h":2.97,"l":2.8199,"n":1674,"o":2.84,"t":"2026-07-01T04:00:00Z","v":217046,"vw":2.917923},{"c":2.78,"h":2.95,"l":2.775,"n":1871,"o":2.87,"t":"2026-07-02T04:00:00Z","v":305591,"vw":2.843405},{"c":2.79,"h":2.88,"l":2.77,"n":1668,"o":2.77,"t":"2026-07-06T04:00:00Z","v":169205,"vw":2.817735},{"c":2.78,"h":2.815,"l":2.76,"n":1400,"o":2.8,"t":"2026-07-07T04:00:00Z","v":192762,"vw":2.787219},{"c":2.83,"h":2.88,"l":2.76,"n":3296,"o":2.82,"t":"2026-07-08T04:00:00Z","v":586835,"vw":2.832974},{"c":2.88,"h":2.9,"l":2.795,"n":2067,"o":2.81,"t":"2026-07-09T04:00:00Z","v":261258,"vw":2.864077},{"c":2.84,"h":2.93,"l":2.815,"n":1495,"o":2.86,"t":"2026-07-10T04:00:00Z","v":228310,"vw":2.86617},{"c":2.77,"h":2.84,"l":2.75,"n":1230,"o":2.81,"t":"2026-07-13T04:00:00Z","v":211514,"vw":2.800653},{"c":2.72,"h":2.81,"l":2.72,"n":1392,"o":2.79,"t":"2026-07-14T04:00:00Z","v":212352,"vw":2.768885},{"c":2.62,"h":2.8,"l":2.61,"n":1166,"o":2.73,"t":"2026-07-15T04:00:00Z","v":198374,"vw":2.69991},{"c":2.56,"h":2.72,"l":2.56,"n":1352,"o":2.72,"t":"2026-07-16T04:00:00Z","v":207913,"vw":2.606761},{"c":2.51,"h":2.5601,"l":2.49,"n":1625,"o":2.52,"t":"2026-07-17T04:00:00Z","v":293375,"vw":2.528252},{"c":2.51,"h":2.6,"l":2.46,"n":2884,"o":2.55,"t":"2026-07-20T04:00:00Z","v":445040,"vw":2.519432},{"c":2.51,"h":2.58,"l":2.48,"n":854,"o":2.52,"t":"2026-07-21T04:00:00Z","v":141709,"vw":2.501276},{"c":2.48,"h":2.535,"l":2.47,"n":1255,"o":2.48,"t":"2026-07-22T04:00:00Z","v":143268,"vw":2.492451},{"c":2.46,"h":2.47,"l":2.42,"n":1495,"o":2.43,"t":"2026-07-23T04:00:00Z","v":292483,"vw":2.448538},{"c":2.48,"h":2.53,"l":2.455,"n":1476,"o":2.5,"t":"2026-07-24T04:00:00Z","v":246952,"vw":2.48662},{"c":2.82,"h":2.84,"l":2.6,"n":2771,"o":2.6,"t":"2026-07-27T04:00:00Z","v":638538,"vw":2.776753},{"c":2.89,"h":2.905,"l":2.7711,"n":1152,"o":2.82,"t":"2026-07-28T04:00:00Z","v":210712,"vw":2.854928},{"c":3.08,"h":3.1599,"l":2.89,"n":2047,"o":2.89,"t":"2026-07-29T04:00:00Z","v":436233,"vw":3.036498},{"c":2.98,"h":3.05,"l":2.91,"n":1356,"o":3.04,"t":"2026-07-30T04:00:00Z","v":205410,"vw":2.961148},{"c":2.87,"h":2.98,"l":2.845,"n":1270,"o":2.94,"t":"2026-07-31T04:00:00Z","v":165143,"vw":2.884459},{"c":3.01,"h":3.098,"l":2.95,"n":1358,"o":3.098,"t":"2026-08-03T04:00:00Z","v":170475,"vw":2.989128},{"c":3.02,"h":3.065,"l":2.97,"n":1031,"o":3.01,"t":"2026-08-04T04:00:00Z","v":199023,"vw":3.017367},{"c":2.96,"h":3.05,"l":2.92,"n":1351,"o":3.05,"t":"2026-08-05T04:00:00Z","v":171856,"vw":2.970092},{"c":2.9,"h":2.9725,"l":2.89,"n":1290,"o":2.93,"t":"2026-08-06T04:00:00Z","v":116336,"vw":2.922648},{"c":2.96,"h":2.99,"l":2.88,"n":3476,"o":2.94,"t":"2026-08-07T04:00:00Z","v":364447,"vw":2.91535},{"c":2.93,"h":3.025,"l":2.89,"n":1055,"o":2.96,"t":"2026-08-10T04:00:00Z","v":125725,"vw":2.951041},{"c":2.91,"h":2.93,"l":2.85,"n":701,"o":2.9,"t":"2026-08-11T04:00:00Z","v":69823,"vw":2.901616},{"c":2.82,"h":2.9,"l":2.815,"n":1346,"o":2.86,"t":"2026-08-12T04:00:00Z","v":181977,"vw":2.864429},{"c":2.89,"h":2.895,"l":2.78,"n":1231,"o":2.8,"t":"2026-08-13T04:00:00Z","v":146506,"vw":2.861717},{"c":2.83,"h":2.89,"l":2.83,"n":1085,"o":2.89,"t":"2026-08-14T04:00:00Z","v":122499,"vw":2.866645},{"c":2.78,"h":2.9,"l":2.76,"n":1047,"o":2.85,"t":"2026-08-17T04:00:00Z","v":124909,"vw":2.813566},{"c":2.73,"h":2.82,"l":2.73,"n":722,"o":2.82,"t":"2026-08-18T04:00:00Z","v":87807,"vw":2.746706},{"c":2.815,"h":2.83,"l":2.7211,"n":1421,"o":2.76,"t":"2026-08-19T04:00:00Z","v":207240,"vw":2.795697},{"c":2.8,"h":2.958,"l":2.765,"n":645,"o":2.958,"t":"2026-08-20T04:00:00Z","v":56961,"vw":2.789356},{"c":2.84,"h":2.9,"l":2.84,"n":1168,"o":2.86,"t":"2026-08-21T04:00:00Z","v":136416,"vw":2.861805},{"c":2.82,"h":2.9291,"l":2.81,"n":940,"o":2.81,"t":"2026-08-24T04:00:00Z","v":109827,"vw":2.863069},{"c":2.83,"h":2.87,"l":2.76,"n":1340,"o":2.82,"t":"2026-08-25T04:00:00Z","v":128442,"vw":2.81315},{"c":2.82,"h":2.875,"l":2.785,"n":1591,"o":2.84,"t":"2026-08-26T04:00:00Z","v":178511,"vw":2.822321},{"c":3.02,"h":3.13,"l":2.885,"n":3815,"o":3.03,"t":"2026-08-27T04:00:00Z","v":421650,"vw":2.998607},{"c":3.02,"h":3.305,"l":3.02,"n":2845,"o":3.11,"t":"2026-08-28T04:00:00Z","v":464627,"vw":3.190879},{"c":2.84,"h":3.055,"l":2.84,"n":1410,"o":3.03,"t":"2026-08-31T04:00:00Z","v":212949,"vw":2.923909},{"c":2.74,"h":2.86,"l":2.73,"n":1438,"o":2.82,"t":"2026-09-01T04:00:00Z","v":192470,"vw":2.793732},{"c":2.82,"h":2.85,"l":2.75,"n":1483,"o":2.75,"t":"2026-09-02T04:00:00Z","v":221584,"vw":2.815294},{"c":2.79,"h":2.85,"l":2.765,"n":1001,"o":2.82,"t":"2026-09-03T04:00:00Z","v":108821,"vw":2.792099},{"c":2.87,"h":2.9,"l":2.805,"n":1150,"o":2.85,"t":"2026-09-04T04:00:00Z","v":153949,"vw":2.851173},{"c":2.81,"h":2.88,"l":2.8,"n":867,"o":2.87,"t":"2026-09-08T04:00:00Z","v":133013,"vw":2.819106},{"c":2.75,"h":2.82,"l":2.75,"n":738,"o":2.81,"t":"2026-09-09T04:00:00Z","v":99368,"vw":2.78388},{"c":2.74,"h":2.79,"l":2.725,"n":706,"o":2.75,"t":"2026-09-10T04:00:00Z","v":139381,"vw":2.748996},{"c":2.73,"h":2.77,"l":2.72,"n":619,"o":2.77,"t":"2026-09-11T04:00:00Z","v":65123,"vw":2.741301},{"c":2.72,"h":2.785,"l":2.7022,"n":864,"o":2.72,"t":"2026-09-14T04:00:00Z","v":98715,"vw":2.742477},{"c":2.73,"h":2.75,"l":2.7,"n":1073,"o":2.71,"t":"2026-09-15T04:00:00Z","v":174608,"vw":2.725654},{"c":2.76,"h":2.83,"l":2.71,"n":1242,"o":2.72,"t":"2026-09-16T04:00:00Z","v":160321,"vw":2.759281},{"c":2.78,"h":2.85,"l":2.77,"n":1375,"o":2.8,"t":"2026-09-17T04:00:00Z","v":145296,"vw":2.811983},{"c":2.85,"h":2.8992,"l":2.78,"n":1821,"o":2.8,"t":"2026-09-18T04:00:00Z","v":214894,"vw":2.852073},{"c":2.935,"h":2.96,"l":2.81,"n":1390,"o":2.87,"t":"2026-09-21T04:00:00Z","v":179578,"vw":2.902017},{"c":2.99,"h":3.0205,"l":2.89,"n":1483,"o":2.94,"t":"2026-09-22T04:00:00Z","v":183852,"vw":2.991544},{"c":3,"h":3.015,"l":2.945,"n":1327,"o":2.99,"t":"2026-09-23T04:00:00Z","v":159053,"vw":2.990752},{"c":2.94,"h":3.2,"l":2.91,"n":3147,"o":3.01,"t":"2026-09-24T04:00:00Z","v":553865,"vw":2.988476},{"c":2.94,"h":2.985,"l":2.9,"n":1914,"o":2.93,"t":"2026-09-25T04:00:00Z","v":167618,"vw":2.951813},{"c":3.09,"h":3.1,"l":2.89,"n":2433,"o":2.99,"t":"2026-09-28T04:00:00Z","v":325469,"vw":3.018462},{"c":3.05,"h":3.09,"l":2.86,"n":2165,"o":3,"t":"2026-09-29T04:00:00Z","v":237712,"vw":3.038499},{"c":3.06,"h":3.11,"l":2.97,"n":1573,"o":3.03,"t":"2026-09-30T04:00:00Z","v":217328,"vw":3.073811},{"c":3.07,"h":3.15,"l":3.02,"n":1558,"o":3.03,"t":"2026-10-01T04:00:00Z","v":183759,"vw":3.078407},{"c":3.155,"h":3.18,"l":2.97,"n":2254,"o":3.07,"t":"2026-10-02T04:00:00Z","v":249849,"vw":3.120002},{"c":3.29,"h":3.33,"l":3.15,"n":3286,"o":3.15,"t":"2026-10-05T04:00:00Z","v":283382,"vw":3.262824},{"c":3.47,"h":3.58,"l":3.3,"n":3459,"o":3.3,"t":"2026-10-06T04:00:00Z","v":674737,"vw":3.442148},{"c":3.55,"h":3.59,"l":3.3814,"n":3372,"o":3.44,"t":"2026-10-07T04:00:00Z","v":503559,"vw":3.492643},{"c":3.25,"h":3.45,"l":3.18,"n":2368,"o":3.44,"t":"2026-10-08T04:00:00Z","v":318898,"vw":3.270484},{"c":3.31,"h":3.345,"l":3.25,"n":946,"o":3.25,"t":"2026-10-09T04:00:00Z","v":112573,"vw":3.303348},{"c":3.4,"h":3.49,"l":3.28,"n":3410,"o":3.49,"t":"2026-10-12T04:00:00Z","v":392563,"vw":3.373437},{"c":3.475,"h":3.48,"l":3.3268,"n":1993,"o":3.38,"t":"2026-10-13T04:00:00Z","v":243509,"vw":3.435792},{"c":3.35,"h":3.4976,"l":3.32,"n":2621,"o":3.48,"t":"2026-10-14T04:00:00Z","v":365520,"vw":3.384725},{"c":3.67,"h":3.7,"l":3.35,"n":3421,"o":3.35,"t":"2026-10-15T04:00:00Z","v":849580,"vw":3.573603},{"c":3.72,"h":3.9,"l":3.63,"n":4902,"o":3.68,"t":"2026-10-16T04:00:00Z","v":906175,"vw":3.787444},{"c":3.835,"h":3.92,"l":3.6615,"n":2971,"o":3.75,"t":"2026-10-19T04:00:00Z","v":386746,"vw":3.850891},{"c":3.7,"h":3.9,"l":3.64,"n":2768,"o":3.82,"t":"2026-10-20T04:00:00Z","v":321530,"vw":3.72921},{"c":3.62,"h":3.8,"l":3.465,"n":3485,"o":3.67,"t":"2026-10-21T04:00:00Z","v":381092,"vw":3.574975},{"c":3.51,"h":3.635,"l":3.465,"n":2914,"o":3.5,"t":"2026-10-22T04:00:00Z","v":310840,"vw":3.515803}],"volatilityBars":[{"c":2.83,"h":2.87,"l":2.81,"n":125,"o":2.87,"t":"2026-09-21T13:30:00Z","v":14698,"vw":2.835182},{"c":2.85,"h":2.87,"l":2.83,"n":83,"o":2.83,"t":"2026-09-21T13:45:00Z","v":11581,"vw":2.851689},{"c":2.855,"h":2.86,"l":2.85,"n":61,"o":2.852,"t":"2026-09-21T14:00:00Z","v":6485,"vw":2.852063},{"c":2.86,"h":2.87,"l":2.855,"n":54,"o":2.855,"t":"2026-09-21T14:15:00Z","v":5542,"vw":2.859413},{"c":2.915,"h":2.92,"l":2.85,"n":127,"o":2.865,"t":"2026-09-21T14:30:00Z","v":26710,"vw":2.886208},{"c":2.91,"h":2.935,"l":2.905,"n":116,"o":2.915,"t":"2026-09-21T14:45:00Z","v":23123,"vw":2.920081},{"c":2.9102,"h":2.925,"l":2.905,"n":55,"o":2.915,"t":"2026-09-21T15:00:00Z","v":6506,"vw":2.914486},{"c":2.915,"h":2.92,"l":2.91,"n":41,"o":2.915,"t":"2026-09-21T15:15:00Z","v":10903,"vw":2.911955},{"c":2.91,"h":2.92,"l":2.91,"n":14,"o":2.92,"t":"2026-09-21T15:30:00Z","v":1448,"vw":2.915598},{"c":2.91,"h":2.915,"l":2.9,"n":49,"o":2.91,"t":"2026-09-21T15:45:00Z","v":5052,"vw":2.90964},{"c":2.915,"h":2.915,"l":2.905,"n":21,"o":2.905,"t":"2026-09-21T16:00:00Z","v":1325,"vw":2.91},{"c":2.915,"h":2.915,"l":2.905,"n":43,"o":2.915,"t":"2026-09-21T16:15:00Z","v":6064,"vw":2.910357},{"c":2.925,"h":2.925,"l":2.915,"n":19,"o":2.915,"t":"2026-09-21T16:30:00Z","v":6933,"vw":2.919479},{"c":2.94,"h":2.94,"l":2.9297,"n":20,"o":2.9297,"t":"2026-09-21T16:45:00Z","v":3060,"vw":2.931343},{"c":2.935,"h":2.935,"l":2.93,"n":14,"o":2.935,"t":"2026-09-21T17:00:00Z","v":1219,"vw":2.934091},{"c":2.925,"h":2.94,"l":2.925,"n":20,"o":2.94,"t":"2026-09-21T17:15:00Z","v":1501,"vw":2.930839},{"c":2.93,"h":2.93,"l":2.921,"n":9,"o":2.93,"t":"2026-09-21T17:30:00Z","v":1872,"vw":2.925324},{"c":2.935,"h":2.94,"l":2.925,"n":27,"o":2.925,"t":"2026-09-21T17:45:00Z","v":2718,"vw":2.930432},{"c":2.94,"h":2.94,"l":2.935,"n":16,"o":2.935,"t":"2026-09-21T18:00:00Z","v":1282,"vw":2.939545},{"c":2.935,"h":2.94,"l":2.935,"n":11,"o":2.935,"t":"2026-09-21T18:15:00Z","v":1023,"vw":2.938125},{"c":2.925,"h":2.94,"l":2.925,"n":18,"o":2.93,"t":"2026-09-21T18:30:00Z","v":2694,"vw":2.930751},{"c":2.935,"h":2.94,"l":2.925,"n":33,"o":2.925,"t":"2026-09-21T18:45:00Z","v":3596,"vw":2.930377},{"c":2.935,"h":2.94,"l":2.9331,"n":6,"o":2.935,"t":"2026-09-21T19:00:00Z","v":448,"vw":2.935749},{"c":2.945,"h":2.945,"l":2.93,"n":22,"o":2.93,"t":"2026-09-21T19:15:00Z","v":3191,"vw":2.939829},{"c":2.95,"h":2.95,"l":2.945,"n":14,"o":2.945,"t":"2026-09-21T19:30:00Z","v":3780,"vw":2.947286},{"c":2.935,"h":2.96,"l":2.93,"n":145,"o":2.95,"t":"2026-09-21T19:45:00Z","v":17498,"vw":2.942611},{"c":2.935,"h":2.935,"l":2.935,"n":6,"o":2.935,"t":"2026-09-21T20:00:00Z","v":3542,"vw":2.935},{"c":2.94,"h":2.95,"l":2.89,"n":15,"o":2.94,"t":"2026-09-22T13:30:00Z","v":2345,"vw":2.935289},{"c":2.98,"h":3.02,"l":2.96,"n":139,"o":2.96,"t":"2026-09-22T13:45:00Z","v":27668,"vw":2.99634},{"c":2.965,"h":2.97,"l":2.965,"n":9,"o":2.97,"t":"2026-09-22T14:00:00Z","v":751,"vw":2.969},{"c":2.975,"h":2.975,"l":2.965,"n":27,"o":2.965,"t":"2026-09-22T14:15:00Z","v":4362,"vw":2.971374},{"c":2.98,"h":2.9901,"l":2.97,"n":100,"o":2.975,"t":"2026-09-22T14:30:00Z","v":11324,"vw":2.977043},{"c":2.955,"h":2.975,"l":2.955,"n":52,"o":2.975,"t":"2026-09-22T14:45:00Z","v":12414,"vw":2.96207},{"c":2.97,"h":2.97,"l":2.95,"n":52,"o":2.955,"t":"2026-09-22T15:00:00Z","v":8674,"vw":2.959008},{"c":2.98,"h":2.99,"l":2.98,"n":46,"o":2.98,"t":"2026-09-22T15:15:00Z","v":7293,"vw":2.983112},{"c":2.98,"h":2.98,"l":2.965,"n":42,"o":2.975,"t":"2026-09-22T15:30:00Z","v":2494,"vw":2.969162},{"c":2.995,"h":2.995,"l":2.975,"n":24,"o":2.975,"t":"2026-09-22T15:45:00Z","v":1700,"vw":2.979193},{"c":2.995,"h":2.9991,"l":2.995,"n":13,"o":2.995,"t":"2026-09-22T16:00:00Z","v":2669,"vw":2.995309},{"c":3,"h":3,"l":2.995,"n":7,"o":2.995,"t":"2026-09-22T16:15:00Z","v":626,"vw":2.998035},{"c":3.005,"h":3.005,"l":2.995,"n":38,"o":2.995,"t":"2026-09-22T16:30:00Z","v":3674,"vw":3},{"c":3.015,"h":3.015,"l":3.005,"n":25,"o":3.01,"t":"2026-09-22T16:45:00Z","v":4253,"vw":3.010126},{"c":3.005,"h":3.015,"l":2.995,"n":28,"o":3.015,"t":"2026-09-22T17:00:00Z","v":3287,"vw":3.001563},{"c":3.01,"h":3.01,"l":3.005,"n":9,"o":3.005,"t":"2026-09-22T17:15:00Z","v":902,"vw":3.006111},{"c":3.01,"h":3.01,"l":3.005,"n":13,"o":3.01,"t":"2026-09-22T17:30:00Z","v":1061,"vw":3.009444},{"c":3.0205,"h":3.0205,"l":3.01,"n":27,"o":3.01,"t":"2026-09-22T17:45:00Z","v":3531,"vw":3.018953},{"c":3.015,"h":3.02,"l":3.0112,"n":24,"o":3.02,"t":"2026-09-22T18:00:00Z","v":3425,"vw":3.018428},{"c":3.01,"h":3.02,"l":3.0005,"n":28,"o":3.02,"t":"2026-09-22T18:15:00Z","v":5057,"vw":3.0111},{"c":3.01,"h":3.015,"l":3.005,"n":28,"o":3.01,"t":"2026-09-22T18:30:00Z","v":2977,"vw":3.010182},{"c":3.015,"h":3.015,"l":3.01,"n":10,"o":3.01,"t":"2026-09-22T18:45:00Z","v":2451,"vw":3.013333},{"c":3.015,"h":3.015,"l":3.0114,"n":5,"o":3.0114,"t":"2026-09-22T19:00:00Z","v":1366,"vw":3.013185},{"c":3.01,"h":3.02,"l":3.005,"n":61,"o":3.01,"t":"2026-09-22T19:15:00Z","v":5828,"vw":3.011834},{"c":3.01,"h":3.02,"l":3.005,"n":116,"o":3.0195,"t":"2026-09-22T19:30:00Z","v":14348,"vw":3.009862},{"c":3.009,"h":3.015,"l":2.975,"n":356,"o":3.01,"t":"2026-09-22T19:45:00Z","v":41127,"vw":2.993444},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-09-22T20:00:00Z","v":4300,"vw":2.99},{"c":2.97,"h":2.99,"l":2.945,"n":35,"o":2.99,"t":"2026-09-23T13:30:00Z","v":4919,"vw":2.977383},{"c":2.98,"h":2.98,"l":2.96,"n":5,"o":2.97,"t":"2026-09-23T13:45:00Z","v":729,"vw":2.967143},{"c":2.985,"h":2.985,"l":2.955,"n":52,"o":2.97,"t":"2026-09-23T14:00:00Z","v":8898,"vw":2.966199},{"c":2.99,"h":3.01,"l":2.985,"n":159,"o":2.985,"t":"2026-09-23T14:15:00Z","v":19219,"vw":2.993245},{"c":2.98,"h":2.99,"l":2.98,"n":18,"o":2.985,"t":"2026-09-23T14:30:00Z","v":1936,"vw":2.983824},{"c":2.975,"h":2.98,"l":2.97,"n":63,"o":2.975,"t":"2026-09-23T14:45:00Z","v":6297,"vw":2.978246},{"c":2.975,"h":2.99,"l":2.975,"n":47,"o":2.98,"t":"2026-09-23T15:00:00Z","v":6651,"vw":2.980599},{"c":2.9812,"h":2.99,"l":2.975,"n":41,"o":2.975,"t":"2026-09-23T15:15:00Z","v":2891,"vw":2.984774},{"c":2.99,"h":2.99,"l":2.98,"n":11,"o":2.985,"t":"2026-09-23T15:30:00Z","v":981,"vw":2.983889},{"c":2.985,"h":2.99,"l":2.985,"n":16,"o":2.99,"t":"2026-09-23T15:45:00Z","v":1411,"vw":2.985909},{"c":2.99,"h":3.005,"l":2.985,"n":48,"o":2.985,"t":"2026-09-23T16:00:00Z","v":7221,"vw":2.996058},{"c":2.995,"h":3,"l":2.99,"n":15,"o":2.995,"t":"2026-09-23T16:15:00Z","v":1543,"vw":2.995},{"c":3,"h":3,"l":2.99,"n":20,"o":2.995,"t":"2026-09-23T16:30:00Z","v":1701,"vw":2.993667},{"c":2.995,"h":3,"l":2.995,"n":8,"o":2.995,"t":"2026-09-23T16:45:00Z","v":774,"vw":2.997143},{"c":2.99,"h":2.995,"l":2.985,"n":24,"o":2.995,"t":"2026-09-23T17:00:00Z","v":2433,"vw":2.99},{"c":3,"h":3,"l":2.99,"n":30,"o":2.99,"t":"2026-09-23T17:15:00Z","v":3372,"vw":2.993989},{"c":3,"h":3,"l":2.995,"n":13,"o":3,"t":"2026-09-23T17:30:00Z","v":1077,"vw":2.996111},{"c":3.01,"h":3.01,"l":2.995,"n":24,"o":2.995,"t":"2026-09-23T17:45:00Z","v":2144,"vw":3.002},{"c":3.01,"h":3.015,"l":3,"n":47,"o":3.01,"t":"2026-09-23T18:00:00Z","v":10857,"vw":3.00452},{"c":3.01,"h":3.015,"l":3.005,"n":39,"o":3.005,"t":"2026-09-23T18:15:00Z","v":4529,"vw":3.009154},{"c":3.005,"h":3.01,"l":3.005,"n":14,"o":3.01,"t":"2026-09-23T18:30:00Z","v":1566,"vw":3.008},{"c":3.005,"h":3.01,"l":3.005,"n":4,"o":3.005,"t":"2026-09-23T18:45:00Z","v":400,"vw":3.00625},{"c":2.9901,"h":3.01,"l":2.9901,"n":56,"o":3.005,"t":"2026-09-23T19:00:00Z","v":5868,"vw":2.999572},{"c":2.99,"h":2.995,"l":2.985,"n":35,"o":2.99,"t":"2026-09-23T19:15:00Z","v":4114,"vw":2.989874},{"c":2.995,"h":3.005,"l":2.99,"n":91,"o":3,"t":"2026-09-23T19:30:00Z","v":8909,"vw":2.997352},{"c":3.005,"h":3.01,"l":2.97,"n":252,"o":2.995,"t":"2026-09-23T19:45:00Z","v":43979,"vw":2.989688},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-09-23T20:00:00Z","v":2558,"vw":3},{"c":3.05,"h":3.2,"l":3,"n":124,"o":3,"t":"2026-09-24T10:00:00Z","v":27990,"vw":3.088018},{"c":3.0606,"h":3.09,"l":3.06,"n":13,"o":3.0794,"t":"2026-09-24T10:15:00Z","v":2619,"vw":3.069355},{"c":3.08,"h":3.09,"l":3.08,"n":10,"o":3.08,"t":"2026-09-24T11:00:00Z","v":1524,"vw":3.080708},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-24T11:30:00Z","v":882,"vw":3.06},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-09-24T11:45:00Z","v":670,"vw":3.09},{"c":3.0606,"h":3.0606,"l":3.0606,"n":1,"o":3.0606,"t":"2026-09-24T12:30:00Z","v":105,"vw":3.0606},{"c":3,"h":3.06,"l":3,"n":6,"o":3.06,"t":"2026-09-24T12:45:00Z","v":1000,"vw":3.020408},{"c":3.145,"h":3.2,"l":3.01,"n":335,"o":3.01,"t":"2026-09-24T13:30:00Z","v":50471,"vw":3.135109},{"c":3.1,"h":3.15,"l":3.095,"n":90,"o":3.1447,"t":"2026-09-24T13:45:00Z","v":14459,"vw":3.129438},{"c":3.085,"h":3.125,"l":3.085,"n":77,"o":3.1098,"t":"2026-09-24T14:00:00Z","v":14527,"vw":3.106583},{"c":3.045,"h":3.08,"l":3.0301,"n":124,"o":3.08,"t":"2026-09-24T14:15:00Z","v":27858,"vw":3.04918},{"c":3.035,"h":3.05,"l":3.035,"n":67,"o":3.045,"t":"2026-09-24T14:30:00Z","v":6578,"vw":3.047094},{"c":3.04,"h":3.04,"l":3.03,"n":46,"o":3.035,"t":"2026-09-24T14:45:00Z","v":3243,"vw":3.033409},{"c":3.035,"h":3.05,"l":3.015,"n":188,"o":3.04,"t":"2026-09-24T15:00:00Z","v":45638,"vw":3.040342},{"c":3.01,"h":3.035,"l":3,"n":54,"o":3.03,"t":"2026-09-24T15:15:00Z","v":6494,"vw":3.018746},{"c":3.005,"h":3.015,"l":3.005,"n":13,"o":3.005,"t":"2026-09-24T15:30:00Z","v":960,"vw":3.009444},{"c":2.91,"h":3.0002,"l":2.91,"n":365,"o":3.0002,"t":"2026-09-24T15:45:00Z","v":107620,"vw":2.943826},{"c":2.92,"h":2.93,"l":2.91,"n":164,"o":2.91,"t":"2026-09-24T16:00:00Z","v":24955,"vw":2.918446},{"c":2.935,"h":2.96,"l":2.93,"n":69,"o":2.93,"t":"2026-09-24T16:15:00Z","v":4864,"vw":2.941743},{"c":2.98,"h":3,"l":2.925,"n":290,"o":2.93,"t":"2026-09-24T16:30:00Z","v":51522,"vw":2.985487},{"c":2.96,"h":2.97,"l":2.96,"n":17,"o":2.97,"t":"2026-09-24T16:45:00Z","v":1818,"vw":2.9675},{"c":2.93,"h":2.955,"l":2.93,"n":209,"o":2.955,"t":"2026-09-24T17:00:00Z","v":37730,"vw":2.931775},{"c":2.925,"h":2.925,"l":2.925,"n":5,"o":2.925,"t":"2026-09-24T17:15:00Z","v":209,"vw":2.925},{"c":2.925,"h":2.925,"l":2.92,"n":5,"o":2.92,"t":"2026-09-24T17:30:00Z","v":394,"vw":2.923333},{"c":2.925,"h":2.925,"l":2.925,"n":9,"o":2.925,"t":"2026-09-24T17:45:00Z","v":496,"vw":2.925},{"c":2.95,"h":2.95,"l":2.915,"n":106,"o":2.9223,"t":"2026-09-24T18:00:00Z","v":14591,"vw":2.929589},{"c":2.95,"h":2.95,"l":2.94,"n":12,"o":2.945,"t":"2026-09-24T18:15:00Z","v":776,"vw":2.946429},{"c":2.9401,"h":2.9491,"l":2.94,"n":50,"o":2.94,"t":"2026-09-24T18:30:00Z","v":4478,"vw":2.943621},{"c":2.94,"h":2.945,"l":2.94,"n":11,"o":2.94,"t":"2026-09-24T18:45:00Z","v":1352,"vw":2.941649},{"c":2.945,"h":2.945,"l":2.94,"n":19,"o":2.945,"t":"2026-09-24T19:00:00Z","v":803,"vw":2.944167},{"c":2.94,"h":2.945,"l":2.94,"n":29,"o":2.945,"t":"2026-09-24T19:15:00Z","v":2471,"vw":2.943148},{"c":2.94,"h":2.945,"l":2.93,"n":40,"o":2.945,"t":"2026-09-24T19:30:00Z","v":3936,"vw":2.936793},{"c":2.95,"h":2.95,"l":2.925,"n":244,"o":2.93,"t":"2026-09-24T19:45:00Z","v":74090,"vw":2.931156},{"c":2.94,"h":2.94,"l":2.94,"n":8,"o":2.94,"t":"2026-09-24T20:00:00Z","v":9382,"vw":2.94},{"c":2.8149,"h":2.8149,"l":2.8149,"n":1,"o":2.8149,"t":"2026-09-24T21:15:00Z","v":1000,"vw":2.8149},{"c":2.91,"h":2.94,"l":2.9,"n":134,"o":2.93,"t":"2026-09-25T13:30:00Z","v":6268,"vw":2.914865},{"c":2.92,"h":2.92,"l":2.91,"n":104,"o":2.91,"t":"2026-09-25T13:45:00Z","v":5127,"vw":2.916531},{"c":2.94,"h":2.94,"l":2.92,"n":25,"o":2.93,"t":"2026-09-25T14:00:00Z","v":2893,"vw":2.934849},{"c":2.945,"h":2.95,"l":2.94,"n":14,"o":2.945,"t":"2026-09-25T14:15:00Z","v":1198,"vw":2.946375},{"c":2.965,"h":2.965,"l":2.945,"n":66,"o":2.95,"t":"2026-09-25T14:30:00Z","v":5830,"vw":2.953082},{"c":2.97,"h":2.97,"l":2.955,"n":102,"o":2.96,"t":"2026-09-25T14:45:00Z","v":6676,"vw":2.963283},{"c":2.955,"h":2.98,"l":2.955,"n":100,"o":2.98,"t":"2026-09-25T15:00:00Z","v":10047,"vw":2.960814},{"c":2.96,"h":2.96,"l":2.95,"n":26,"o":2.96,"t":"2026-09-25T15:15:00Z","v":2814,"vw":2.959184},{"c":2.95,"h":2.96,"l":2.945,"n":31,"o":2.955,"t":"2026-09-25T15:30:00Z","v":1536,"vw":2.952024},{"c":2.945,"h":2.95,"l":2.93,"n":68,"o":2.945,"t":"2026-09-25T15:45:00Z","v":9780,"vw":2.939117},{"c":2.945,"h":2.96,"l":2.94,"n":92,"o":2.945,"t":"2026-09-25T16:00:00Z","v":10423,"vw":2.950263},{"c":2.945,"h":2.945,"l":2.945,"n":57,"o":2.945,"t":"2026-09-25T16:15:00Z","v":714,"vw":2.945},{"c":2.945,"h":2.95,"l":2.935,"n":61,"o":2.945,"t":"2026-09-25T16:30:00Z","v":7763,"vw":2.938679},{"c":2.95,"h":2.96,"l":2.94,"n":71,"o":2.945,"t":"2026-09-25T16:45:00Z","v":10083,"vw":2.950556},{"c":2.955,"h":2.955,"l":2.95,"n":25,"o":2.95,"t":"2026-09-25T17:00:00Z","v":4551,"vw":2.950238},{"c":2.965,"h":2.965,"l":2.955,"n":29,"o":2.96,"t":"2026-09-25T17:15:00Z","v":2761,"vw":2.961657},{"c":2.955,"h":2.965,"l":2.955,"n":26,"o":2.965,"t":"2026-09-25T17:30:00Z","v":1875,"vw":2.960183},{"c":2.9595,"h":2.9595,"l":2.955,"n":7,"o":2.955,"t":"2026-09-25T17:45:00Z","v":284,"vw":2.957802},{"c":2.955,"h":2.955,"l":2.955,"n":5,"o":2.955,"t":"2026-09-25T18:00:00Z","v":490,"vw":2.955},{"c":2.96,"h":2.96,"l":2.95,"n":45,"o":2.95,"t":"2026-09-25T18:15:00Z","v":5921,"vw":2.953304},{"c":2.98,"h":2.98,"l":2.955,"n":51,"o":2.955,"t":"2026-09-25T18:30:00Z","v":4371,"vw":2.966066},{"c":2.98,"h":2.985,"l":2.97,"n":50,"o":2.98,"t":"2026-09-25T18:45:00Z","v":6544,"vw":2.979355},{"c":2.985,"h":2.985,"l":2.975,"n":22,"o":2.98,"t":"2026-09-25T19:00:00Z","v":2307,"vw":2.98225},{"c":2.975,"h":2.98,"l":2.975,"n":22,"o":2.98,"t":"2026-09-25T19:15:00Z","v":2409,"vw":2.978079},{"c":2.95,"h":2.97,"l":2.94,"n":115,"o":2.97,"t":"2026-09-25T19:30:00Z","v":27855,"vw":2.955668},{"c":2.94,"h":2.96,"l":2.94,"n":135,"o":2.945,"t":"2026-09-25T19:45:00Z","v":18050,"vw":2.947958},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-09-25T20:00:00Z","v":2352,"vw":2.94},{"c":2.94,"h":2.99,"l":2.89,"n":101,"o":2.99,"t":"2026-09-28T13:30:00Z","v":20182,"vw":2.937847},{"c":2.945,"h":2.96,"l":2.945,"n":142,"o":2.945,"t":"2026-09-28T13:45:00Z","v":23012,"vw":2.949823},{"c":2.965,"h":2.965,"l":2.9396,"n":176,"o":2.945,"t":"2026-09-28T14:00:00Z","v":24625,"vw":2.949756},{"c":2.97,"h":2.97,"l":2.965,"n":65,"o":2.965,"t":"2026-09-28T14:15:00Z","v":7702,"vw":2.966829},{"c":2.97,"h":2.97,"l":2.97,"n":24,"o":2.97,"t":"2026-09-28T14:30:00Z","v":1800,"vw":2.97},{"c":2.965,"h":2.97,"l":2.965,"n":80,"o":2.97,"t":"2026-09-28T14:45:00Z","v":5372,"vw":2.968934},{"c":2.97,"h":2.97,"l":2.965,"n":83,"o":2.965,"t":"2026-09-28T15:00:00Z","v":4071,"vw":2.968573},{"c":3,"h":3,"l":2.955,"n":137,"o":2.96,"t":"2026-09-28T15:15:00Z","v":26086,"vw":2.974123},{"c":3,"h":3,"l":3,"n":24,"o":3,"t":"2026-09-28T15:30:00Z","v":1619,"vw":3},{"c":2.975,"h":3,"l":2.975,"n":76,"o":2.99,"t":"2026-09-28T15:45:00Z","v":13919,"vw":2.980078},{"c":2.975,"h":2.98,"l":2.975,"n":14,"o":2.975,"t":"2026-09-28T16:00:00Z","v":1378,"vw":2.977475},{"c":2.995,"h":2.995,"l":2.975,"n":132,"o":2.975,"t":"2026-09-28T16:15:00Z","v":9669,"vw":2.98142},{"c":2.985,"h":2.99,"l":2.985,"n":30,"o":2.99,"t":"2026-09-28T16:30:00Z","v":3382,"vw":2.98689},{"c":2.985,"h":2.985,"l":2.985,"n":24,"o":2.985,"t":"2026-09-28T16:45:00Z","v":1574,"vw":2.985},{"c":3,"h":3,"l":2.9805,"n":60,"o":2.9805,"t":"2026-09-28T17:00:00Z","v":3781,"vw":2.988813},{"c":3,"h":3,"l":2.9912,"n":29,"o":3,"t":"2026-09-28T17:15:00Z","v":1578,"vw":2.997218},{"c":2.9933,"h":3,"l":2.9933,"n":38,"o":3,"t":"2026-09-28T17:30:00Z","v":3012,"vw":2.999231},{"c":3.005,"h":3.01,"l":3,"n":44,"o":3,"t":"2026-09-28T17:45:00Z","v":2675,"vw":3.001389},{"c":3.01,"h":3.01,"l":3.005,"n":20,"o":3.01,"t":"2026-09-28T18:00:00Z","v":1989,"vw":3.007479},{"c":3.035,"h":3.04,"l":3.01,"n":62,"o":3.01,"t":"2026-09-28T18:15:00Z","v":8982,"vw":3.021633},{"c":3.04,"h":3.04,"l":3.04,"n":19,"o":3.04,"t":"2026-09-28T18:30:00Z","v":2248,"vw":3.04},{"c":3.07,"h":3.08,"l":3.035,"n":139,"o":3.04,"t":"2026-09-28T18:45:00Z","v":55953,"vw":3.066823},{"c":3.0895,"h":3.0895,"l":3.06,"n":184,"o":3.075,"t":"2026-09-28T19:00:00Z","v":30519,"vw":3.067596},{"c":3.095,"h":3.095,"l":3.065,"n":95,"o":3.085,"t":"2026-09-28T19:15:00Z","v":14401,"vw":3.080458},{"c":3.075,"h":3.0995,"l":3.06,"n":152,"o":3.0995,"t":"2026-09-28T19:30:00Z","v":24417,"vw":3.073216},{"c":3.1,"h":3.1,"l":3.07,"n":185,"o":3.075,"t":"2026-09-28T19:45:00Z","v":21514,"vw":3.085319},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-09-28T20:00:00Z","v":4351,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-28T20:15:00Z","v":100,"vw":3.1},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-29T08:00:00Z","v":3000,"vw":3},{"c":2.95,"h":3,"l":2.86,"n":25,"o":3,"t":"2026-09-29T13:30:00Z","v":12859,"vw":2.97179},{"c":3,"h":3,"l":2.96,"n":210,"o":2.96,"t":"2026-09-29T13:45:00Z","v":32261,"vw":2.974984},{"c":3.01,"h":3.03,"l":3.01,"n":81,"o":3.02,"t":"2026-09-29T14:00:00Z","v":7581,"vw":3.021949},{"c":3.025,"h":3.025,"l":3.01,"n":121,"o":3.015,"t":"2026-09-29T14:15:00Z","v":15231,"vw":3.012102},{"c":3.035,"h":3.035,"l":3.02,"n":48,"o":3.02,"t":"2026-09-29T14:30:00Z","v":5174,"vw":3.02645},{"c":3.045,"h":3.045,"l":3.0301,"n":108,"o":3.035,"t":"2026-09-29T14:45:00Z","v":6185,"vw":3.039947},{"c":3.045,"h":3.05,"l":3.045,"n":44,"o":3.045,"t":"2026-09-29T15:00:00Z","v":3961,"vw":3.046917},{"c":3.05,"h":3.05,"l":3.045,"n":30,"o":3.045,"t":"2026-09-29T15:15:00Z","v":2268,"vw":3.047415},{"c":3.06,"h":3.07,"l":3.05,"n":38,"o":3.05,"t":"2026-09-29T15:30:00Z","v":6234,"vw":3.061804},{"c":3.07,"h":3.07,"l":3.065,"n":19,"o":3.07,"t":"2026-09-29T15:45:00Z","v":1924,"vw":3.068},{"c":3.055,"h":3.075,"l":3.01,"n":304,"o":3.07,"t":"2026-09-29T16:00:00Z","v":34054,"vw":3.038129},{"c":3.065,"h":3.065,"l":3.06,"n":27,"o":3.06,"t":"2026-09-29T16:15:00Z","v":3461,"vw":3.062973},{"c":3.055,"h":3.065,"l":3.055,"n":57,"o":3.065,"t":"2026-09-29T16:30:00Z","v":2650,"vw":3.058982},{"c":3.06,"h":3.06,"l":3.055,"n":13,"o":3.055,"t":"2026-09-29T16:45:00Z","v":1606,"vw":3.059063},{"c":3.07,"h":3.07,"l":3.055,"n":15,"o":3.06,"t":"2026-09-29T17:00:00Z","v":1349,"vw":3.06},{"c":3.065,"h":3.07,"l":3.065,"n":6,"o":3.07,"t":"2026-09-29T17:15:00Z","v":594,"vw":3.067},{"c":3.065,"h":3.07,"l":3.065,"n":29,"o":3.065,"t":"2026-09-29T17:30:00Z","v":3292,"vw":3.066719},{"c":3.07,"h":3.07,"l":3.065,"n":19,"o":3.07,"t":"2026-09-29T17:45:00Z","v":1273,"vw":3.069462},{"c":3.075,"h":3.08,"l":3.07,"n":29,"o":3.07,"t":"2026-09-29T18:00:00Z","v":2197,"vw":3.076096},{"c":3.075,"h":3.08,"l":3.075,"n":15,"o":3.075,"t":"2026-09-29T18:15:00Z","v":1465,"vw":3.078335},{"c":3.08,"h":3.085,"l":3.0612,"n":182,"o":3.08,"t":"2026-09-29T18:30:00Z","v":12856,"vw":3.072767},{"c":3.085,"h":3.09,"l":3.0813,"n":18,"o":3.09,"t":"2026-09-29T18:45:00Z","v":2101,"vw":3.086967},{"c":3.085,"h":3.09,"l":3.085,"n":40,"o":3.09,"t":"2026-09-29T19:00:00Z","v":5107,"vw":3.0887},{"c":3.075,"h":3.085,"l":3.07,"n":86,"o":3.085,"t":"2026-09-29T19:15:00Z","v":20370,"vw":3.080564},{"c":3.08,"h":3.08,"l":3.06,"n":161,"o":3.075,"t":"2026-09-29T19:30:00Z","v":16249,"vw":3.069308},{"c":3.065,"h":3.08,"l":3.06,"n":235,"o":3.07,"t":"2026-09-29T19:45:00Z","v":21874,"vw":3.066531},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-09-29T20:00:00Z","v":7000,"vw":3.05},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-29T20:15:00Z","v":126,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-29T22:15:00Z","v":1500,"vw":3.06},{"c":3.062,"h":3.08,"l":2.97,"n":98,"o":3.03,"t":"2026-09-30T13:30:00Z","v":16301,"vw":3.037957},{"c":3.06,"h":3.07,"l":3.06,"n":27,"o":3.07,"t":"2026-09-30T13:45:00Z","v":2488,"vw":3.064754},{"c":3.06,"h":3.065,"l":3.06,"n":42,"o":3.06,"t":"2026-09-30T14:00:00Z","v":3251,"vw":3.0602},{"c":3.06,"h":3.06,"l":3.0599,"n":16,"o":3.0599,"t":"2026-09-30T14:15:00Z","v":2010,"vw":3.059949},{"c":3.065,"h":3.065,"l":3.055,"n":23,"o":3.055,"t":"2026-09-30T14:30:00Z","v":1890,"vw":3.057715},{"c":3.055,"h":3.0612,"l":3.055,"n":15,"o":3.0612,"t":"2026-09-30T14:45:00Z","v":2526,"vw":3.059343},{"c":3.07,"h":3.07,"l":3.055,"n":32,"o":3.055,"t":"2026-09-30T15:00:00Z","v":2644,"vw":3.061802},{"c":3.065,"h":3.0685,"l":3.065,"n":4,"o":3.0685,"t":"2026-09-30T15:15:00Z","v":332,"vw":3.066167},{"c":3.045,"h":3.0651,"l":3.035,"n":71,"o":3.065,"t":"2026-09-30T15:30:00Z","v":18951,"vw":3.045742},{"c":3.05,"h":3.05,"l":3.045,"n":11,"o":3.045,"t":"2026-09-30T15:45:00Z","v":848,"vw":3.049165},{"c":3.055,"h":3.055,"l":3.05,"n":20,"o":3.05,"t":"2026-09-30T16:00:00Z","v":1216,"vw":3.053571},{"c":3.055,"h":3.0593,"l":3.051,"n":11,"o":3.0593,"t":"2026-09-30T16:15:00Z","v":1172,"vw":3.055333},{"c":3.095,"h":3.11,"l":3.06,"n":157,"o":3.06,"t":"2026-09-30T16:30:00Z","v":62482,"vw":3.093605},{"c":3.095,"h":3.1,"l":3.095,"n":36,"o":3.095,"t":"2026-09-30T16:45:00Z","v":3546,"vw":3.095326},{"c":3.085,"h":3.095,"l":3.085,"n":50,"o":3.095,"t":"2026-09-30T17:00:00Z","v":4501,"vw":3.092574},{"c":3.075,"h":3.085,"l":3.075,"n":31,"o":3.085,"t":"2026-09-30T17:15:00Z","v":3448,"vw":3.079846},{"c":3.09,"h":3.09,"l":3.075,"n":34,"o":3.075,"t":"2026-09-30T17:30:00Z","v":2936,"vw":3.085417},{"c":3.085,"h":3.095,"l":3.085,"n":33,"o":3.085,"t":"2026-09-30T17:45:00Z","v":3469,"vw":3.089211},{"c":3.09,"h":3.095,"l":3.085,"n":41,"o":3.09,"t":"2026-09-30T18:00:00Z","v":3916,"vw":3.089523},{"c":3.085,"h":3.095,"l":3.085,"n":29,"o":3.09,"t":"2026-09-30T18:15:00Z","v":2838,"vw":3.0886},{"c":3.095,"h":3.095,"l":3.085,"n":47,"o":3.085,"t":"2026-09-30T18:30:00Z","v":4034,"vw":3.090167},{"c":3.095,"h":3.095,"l":3.085,"n":45,"o":3.09,"t":"2026-09-30T18:45:00Z","v":4131,"vw":3.091039},{"c":3.07,"h":3.095,"l":3.07,"n":61,"o":3.09,"t":"2026-09-30T19:00:00Z","v":7200,"vw":3.079772},{"c":3.08,"h":3.08,"l":3.07,"n":37,"o":3.07,"t":"2026-09-30T19:15:00Z","v":6401,"vw":3.074824},{"c":3.06,"h":3.0793,"l":3.06,"n":135,"o":3.075,"t":"2026-09-30T19:30:00Z","v":15748,"vw":3.071634},{"c":3.07,"h":3.07,"l":3.05,"n":277,"o":3.06,"t":"2026-09-30T19:45:00Z","v":27258,"vw":3.062568},{"c":3.06,"h":3.06,"l":3.06,"n":8,"o":3.06,"t":"2026-09-30T20:00:00Z","v":8211,"vw":3.06},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-30T21:00:00Z","v":195,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-01T11:15:00Z","v":300,"vw":3.03},{"c":3.11,"h":3.15,"l":3.03,"n":280,"o":3.03,"t":"2026-10-01T13:30:00Z","v":49849,"vw":3.117057},{"c":3.09,"h":3.11,"l":3.09,"n":78,"o":3.11,"t":"2026-10-01T13:45:00Z","v":7557,"vw":3.098141},{"c":3.055,"h":3.07,"l":3.055,"n":76,"o":3.07,"t":"2026-10-01T14:00:00Z","v":2342,"vw":3.062857},{"c":3.045,"h":3.055,"l":3.045,"n":34,"o":3.055,"t":"2026-10-01T14:15:00Z","v":3072,"vw":3.049471},{"c":3.025,"h":3.055,"l":3.02,"n":58,"o":3.055,"t":"2026-10-01T14:30:00Z","v":6169,"vw":3.035959},{"c":3.06,"h":3.06,"l":3.025,"n":97,"o":3.025,"t":"2026-10-01T14:45:00Z","v":19216,"vw":3.040644},{"c":3.07,"h":3.07,"l":3.045,"n":50,"o":3.06,"t":"2026-10-01T15:00:00Z","v":4457,"vw":3.056496},{"c":3.06,"h":3.07,"l":3.055,"n":31,"o":3.07,"t":"2026-10-01T15:15:00Z","v":2611,"vw":3.061875},{"c":3.045,"h":3.065,"l":3.045,"n":56,"o":3.055,"t":"2026-10-01T15:30:00Z","v":5924,"vw":3.053067},{"c":3.045,"h":3.055,"l":3.045,"n":27,"o":3.045,"t":"2026-10-01T15:45:00Z","v":2558,"vw":3.051136},{"c":3.055,"h":3.06,"l":3.045,"n":28,"o":3.045,"t":"2026-10-01T16:00:00Z","v":2869,"vw":3.05081},{"c":3.06,"h":3.07,"l":3.045,"n":39,"o":3.0501,"t":"2026-10-01T16:15:00Z","v":10578,"vw":3.052161},{"c":3.06,"h":3.06,"l":3.055,"n":15,"o":3.06,"t":"2026-10-01T16:30:00Z","v":1107,"vw":3.0585},{"c":3.055,"h":3.065,"l":3.055,"n":42,"o":3.055,"t":"2026-10-01T16:45:00Z","v":3254,"vw":3.059485},{"c":3.055,"h":3.06,"l":3.0505,"n":21,"o":3.055,"t":"2026-10-01T17:00:00Z","v":2282,"vw":3.057296},{"c":3.065,"h":3.065,"l":3.055,"n":27,"o":3.055,"t":"2026-10-01T17:15:00Z","v":1817,"vw":3.06125},{"c":3.07,"h":3.09,"l":3.065,"n":31,"o":3.065,"t":"2026-10-01T17:30:00Z","v":3426,"vw":3.077125},{"c":3.075,"h":3.085,"l":3.075,"n":39,"o":3.08,"t":"2026-10-01T17:45:00Z","v":4252,"vw":3.078307},{"c":3.08,"h":3.09,"l":3.0702,"n":35,"o":3.0702,"t":"2026-10-01T18:00:00Z","v":3070,"vw":3.079754},{"c":3.085,"h":3.09,"l":3.085,"n":22,"o":3.085,"t":"2026-10-01T18:15:00Z","v":2068,"vw":3.086389},{"c":3.085,"h":3.085,"l":3.085,"n":2,"o":3.085,"t":"2026-10-01T18:30:00Z","v":200,"vw":3.085},{"c":3.085,"h":3.09,"l":3.085,"n":29,"o":3.09,"t":"2026-10-01T18:45:00Z","v":2844,"vw":3.088152},{"c":3.085,"h":3.1,"l":3.085,"n":29,"o":3.09,"t":"2026-10-01T19:00:00Z","v":2016,"vw":3.088147},{"c":3.075,"h":3.09,"l":3.075,"n":40,"o":3.09,"t":"2026-10-01T19:15:00Z","v":4519,"vw":3.085571},{"c":3.075,"h":3.08,"l":3.065,"n":62,"o":3.075,"t":"2026-10-01T19:30:00Z","v":13041,"vw":3.074552},{"c":3.08,"h":3.09,"l":3.06,"n":152,"o":3.075,"t":"2026-10-01T19:45:00Z","v":17682,"vw":3.071301},{"c":3.07,"h":3.07,"l":3.07,"n":5,"o":3.07,"t":"2026-10-01T20:00:00Z","v":2042,"vw":3.07},{"c":3.035,"h":3.07,"l":2.97,"n":124,"o":3.07,"t":"2026-10-02T13:30:00Z","v":13142,"vw":3.014438},{"c":3.06,"h":3.07,"l":3.035,"n":187,"o":3.035,"t":"2026-10-02T13:45:00Z","v":13874,"vw":3.055762},{"c":3.11,"h":3.115,"l":3.04,"n":202,"o":3.06,"t":"2026-10-02T14:00:00Z","v":22629,"vw":3.075868},{"c":3.115,"h":3.125,"l":3.105,"n":91,"o":3.105,"t":"2026-10-02T14:15:00Z","v":9531,"vw":3.117125},{"c":3.1075,"h":3.115,"l":3.105,"n":58,"o":3.115,"t":"2026-10-02T14:30:00Z","v":2827,"vw":3.109096},{"c":3.095,"h":3.105,"l":3.095,"n":93,"o":3.105,"t":"2026-10-02T14:45:00Z","v":5035,"vw":3.101277},{"c":3.105,"h":3.105,"l":3.085,"n":105,"o":3.095,"t":"2026-10-02T15:00:00Z","v":11459,"vw":3.09039},{"c":3.095,"h":3.105,"l":3.095,"n":69,"o":3.105,"t":"2026-10-02T15:15:00Z","v":4139,"vw":3.101249},{"c":3.115,"h":3.12,"l":3.1,"n":63,"o":3.1,"t":"2026-10-02T15:30:00Z","v":7789,"vw":3.104716},{"c":3.105,"h":3.115,"l":3.095,"n":67,"o":3.115,"t":"2026-10-02T15:45:00Z","v":5650,"vw":3.104747},{"c":3.115,"h":3.15,"l":3.105,"n":106,"o":3.105,"t":"2026-10-02T16:00:00Z","v":21511,"vw":3.123115},{"c":3.135,"h":3.135,"l":3.115,"n":38,"o":3.115,"t":"2026-10-02T16:15:00Z","v":5449,"vw":3.127199},{"c":3.135,"h":3.14,"l":3.13,"n":22,"o":3.13,"t":"2026-10-02T16:30:00Z","v":2578,"vw":3.1352},{"c":3.1408,"h":3.15,"l":3.135,"n":28,"o":3.135,"t":"2026-10-02T16:45:00Z","v":6022,"vw":3.137674},{"c":3.1323,"h":3.155,"l":3.1323,"n":68,"o":3.145,"t":"2026-10-02T17:00:00Z","v":15722,"vw":3.147457},{"c":3.135,"h":3.135,"l":3.13,"n":49,"o":3.135,"t":"2026-10-02T17:15:00Z","v":1288,"vw":3.1319},{"c":3.135,"h":3.135,"l":3.12,"n":51,"o":3.13,"t":"2026-10-02T17:30:00Z","v":13128,"vw":3.123817},{"c":3.13,"h":3.135,"l":3.125,"n":42,"o":3.135,"t":"2026-10-02T17:45:00Z","v":3646,"vw":3.128806},{"c":3.135,"h":3.135,"l":3.135,"n":50,"o":3.135,"t":"2026-10-02T18:00:00Z","v":790,"vw":3.135},{"c":3.1399,"h":3.14,"l":3.1399,"n":9,"o":3.14,"t":"2026-10-02T18:15:00Z","v":1354,"vw":3.139985},{"c":3.135,"h":3.14,"l":3.135,"n":23,"o":3.14,"t":"2026-10-02T18:30:00Z","v":2629,"vw":3.137781},{"c":3.135,"h":3.14,"l":3.135,"n":17,"o":3.14,"t":"2026-10-02T18:45:00Z","v":1269,"vw":3.139444},{"c":3.145,"h":3.145,"l":3.14,"n":71,"o":3.14,"t":"2026-10-02T19:00:00Z","v":8480,"vw":3.141195},{"c":3.14,"h":3.145,"l":3.14,"n":51,"o":3.145,"t":"2026-10-02T19:15:00Z","v":6049,"vw":3.140095},{"c":3.145,"h":3.145,"l":3.135,"n":37,"o":3.14,"t":"2026-10-02T19:30:00Z","v":3665,"vw":3.141407},{"c":3.15,"h":3.18,"l":3.145,"n":254,"o":3.145,"t":"2026-10-02T19:45:00Z","v":53414,"vw":3.163065},{"c":3.155,"h":3.155,"l":3.155,"n":5,"o":3.155,"t":"2026-10-02T20:00:00Z","v":3010,"vw":3.155},{"c":3.08,"h":3.08,"l":3.06,"n":3,"o":3.06,"t":"2026-10-05T08:00:00Z","v":543,"vw":3.076},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-10-05T10:15:00Z","v":307,"vw":3.09},{"c":3.21,"h":3.25,"l":3.15,"n":170,"o":3.15,"t":"2026-10-05T13:30:00Z","v":26945,"vw":3.20261},{"c":3.225,"h":3.25,"l":3.2013,"n":459,"o":3.215,"t":"2026-10-05T13:45:00Z","v":13829,"vw":3.22366},{"c":3.225,"h":3.225,"l":3.21,"n":113,"o":3.225,"t":"2026-10-05T14:00:00Z","v":6751,"vw":3.217631},{"c":3.205,"h":3.2292,"l":3.1901,"n":108,"o":3.2292,"t":"2026-10-05T14:15:00Z","v":14270,"vw":3.201197},{"c":3.2,"h":3.2,"l":3.19,"n":42,"o":3.195,"t":"2026-10-05T14:30:00Z","v":2675,"vw":3.193859},{"c":3.2,"h":3.2,"l":3.195,"n":41,"o":3.2,"t":"2026-10-05T14:45:00Z","v":2296,"vw":3.197506},{"c":3.195,"h":3.2,"l":3.195,"n":46,"o":3.2,"t":"2026-10-05T15:00:00Z","v":2802,"vw":3.198125},{"c":3.21,"h":3.22,"l":3.195,"n":142,"o":3.195,"t":"2026-10-05T15:15:00Z","v":15802,"vw":3.207215},{"c":3.255,"h":3.255,"l":3.215,"n":98,"o":3.215,"t":"2026-10-05T15:30:00Z","v":25951,"vw":3.236026},{"c":3.25,"h":3.26,"l":3.245,"n":59,"o":3.2507,"t":"2026-10-05T15:45:00Z","v":6111,"vw":3.249841},{"c":3.265,"h":3.265,"l":3.255,"n":113,"o":3.255,"t":"2026-10-05T16:00:00Z","v":24996,"vw":3.260926},{"c":3.275,"h":3.275,"l":3.265,"n":25,"o":3.265,"t":"2026-10-05T16:15:00Z","v":2677,"vw":3.2706},{"c":3.275,"h":3.285,"l":3.27,"n":54,"o":3.28,"t":"2026-10-05T16:30:00Z","v":4840,"vw":3.278961},{"c":3.3,"h":3.3,"l":3.275,"n":55,"o":3.275,"t":"2026-10-05T16:45:00Z","v":15929,"vw":3.288255},{"c":3.3,"h":3.3,"l":3.2905,"n":43,"o":3.3,"t":"2026-10-05T17:00:00Z","v":4497,"vw":3.294926},{"c":3.3,"h":3.3,"l":3.29,"n":43,"o":3.295,"t":"2026-10-05T17:15:00Z","v":3449,"vw":3.293571},{"c":3.32,"h":3.32,"l":3.29,"n":43,"o":3.3,"t":"2026-10-05T17:30:00Z","v":4327,"vw":3.301389},{"c":3.325,"h":3.325,"l":3.3125,"n":62,"o":3.315,"t":"2026-10-05T17:45:00Z","v":7566,"vw":3.317102},{"c":3.325,"h":3.325,"l":3.3192,"n":27,"o":3.3192,"t":"2026-10-05T18:00:00Z","v":3659,"vw":3.323248},{"c":3.3252,"h":3.33,"l":3.325,"n":39,"o":3.33,"t":"2026-10-05T18:15:00Z","v":2577,"vw":3.32847},{"c":3.325,"h":3.33,"l":3.325,"n":21,"o":3.325,"t":"2026-10-05T18:30:00Z","v":1762,"vw":3.327684},{"c":3.33,"h":3.33,"l":3.325,"n":25,"o":3.33,"t":"2026-10-05T18:45:00Z","v":5586,"vw":3.329252},{"c":3.305,"h":3.33,"l":3.301,"n":128,"o":3.325,"t":"2026-10-05T19:00:00Z","v":23173,"vw":3.318205},{"c":3.295,"h":3.305,"l":3.295,"n":28,"o":3.305,"t":"2026-10-05T19:15:00Z","v":3723,"vw":3.298896},{"c":3.29,"h":3.3,"l":3.29,"n":106,"o":3.295,"t":"2026-10-05T19:30:00Z","v":9271,"vw":3.29336},{"c":3.29,"h":3.31,"l":3.285,"n":285,"o":3.295,"t":"2026-10-05T19:45:00Z","v":32046,"vw":3.297422},{"c":3.29,"h":3.29,"l":3.29,"n":6,"o":3.29,"t":"2026-10-05T20:00:00Z","v":6109,"vw":3.29},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-10-06T09:15:00Z","v":218,"vw":3.25},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-06T11:00:00Z","v":392,"vw":3.29},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-06T11:45:00Z","v":284,"vw":3.21},{"c":3.29,"h":3.29,"l":3.29,"n":9,"o":3.29,"t":"2026-10-06T13:15:00Z","v":268,"vw":3.29},{"c":3.395,"h":3.4,"l":3.3,"n":305,"o":3.3,"t":"2026-10-06T13:30:00Z","v":99028,"vw":3.350073},{"c":3.39,"h":3.395,"l":3.36,"n":234,"o":3.39,"t":"2026-10-06T13:45:00Z","v":27698,"vw":3.38101},{"c":3.38,"h":3.41,"l":3.38,"n":253,"o":3.39,"t":"2026-10-06T14:00:00Z","v":48303,"vw":3.396959},{"c":3.34,"h":3.375,"l":3.335,"n":102,"o":3.3715,"t":"2026-10-06T14:15:00Z","v":16631,"vw":3.351881},{"c":3.325,"h":3.34,"l":3.31,"n":70,"o":3.34,"t":"2026-10-06T14:30:00Z","v":11495,"vw":3.324501},{"c":3.335,"h":3.34,"l":3.325,"n":46,"o":3.325,"t":"2026-10-06T14:45:00Z","v":3770,"vw":3.331891},{"c":3.335,"h":3.34,"l":3.33,"n":28,"o":3.33,"t":"2026-10-06T15:00:00Z","v":1589,"vw":3.338721},{"c":3.355,"h":3.36,"l":3.335,"n":38,"o":3.335,"t":"2026-10-06T15:15:00Z","v":3503,"vw":3.345798},{"c":3.355,"h":3.36,"l":3.3505,"n":30,"o":3.355,"t":"2026-10-06T15:30:00Z","v":3684,"vw":3.35629},{"c":3.355,"h":3.36,"l":3.355,"n":15,"o":3.355,"t":"2026-10-06T15:45:00Z","v":1617,"vw":3.356417},{"c":3.355,"h":3.36,"l":3.35,"n":30,"o":3.355,"t":"2026-10-06T16:00:00Z","v":2739,"vw":3.357738},{"c":3.345,"h":3.355,"l":3.34,"n":89,"o":3.35,"t":"2026-10-06T16:15:00Z","v":9717,"vw":3.343662},{"c":3.34,"h":3.345,"l":3.34,"n":10,"o":3.345,"t":"2026-10-06T16:30:00Z","v":1307,"vw":3.342718},{"c":3.415,"h":3.415,"l":3.345,"n":223,"o":3.345,"t":"2026-10-06T16:45:00Z","v":28254,"vw":3.378619},{"c":3.4114,"h":3.43,"l":3.4114,"n":67,"o":3.415,"t":"2026-10-06T17:00:00Z","v":14108,"vw":3.419823},{"c":3.45,"h":3.45,"l":3.415,"n":78,"o":3.415,"t":"2026-10-06T17:15:00Z","v":37138,"vw":3.441851},{"c":3.4814,"h":3.4814,"l":3.46,"n":51,"o":3.46,"t":"2026-10-06T17:30:00Z","v":9938,"vw":3.473683},{"c":3.48,"h":3.495,"l":3.48,"n":103,"o":3.49,"t":"2026-10-06T17:45:00Z","v":16549,"vw":3.486469},{"c":3.475,"h":3.475,"l":3.445,"n":149,"o":3.47,"t":"2026-10-06T18:00:00Z","v":43242,"vw":3.45576},{"c":3.485,"h":3.49,"l":3.48,"n":32,"o":3.48,"t":"2026-10-06T18:15:00Z","v":3999,"vw":3.483056},{"c":3.4999,"h":3.5,"l":3.48,"n":44,"o":3.48,"t":"2026-10-06T18:30:00Z","v":39799,"vw":3.491501},{"c":3.475,"h":3.5,"l":3.47,"n":94,"o":3.4909,"t":"2026-10-06T18:45:00Z","v":22967,"vw":3.48002},{"c":3.535,"h":3.545,"l":3.475,"n":121,"o":3.475,"t":"2026-10-06T19:00:00Z","v":47073,"vw":3.507968},{"c":3.53,"h":3.54,"l":3.525,"n":68,"o":3.535,"t":"2026-10-06T19:15:00Z","v":8304,"vw":3.532404},{"c":3.565,"h":3.58,"l":3.53,"n":107,"o":3.535,"t":"2026-10-06T19:30:00Z","v":27731,"vw":3.554075},{"c":3.48,"h":3.575,"l":3.44,"n":834,"o":3.565,"t":"2026-10-06T19:45:00Z","v":121854,"vw":3.512529},{"c":3.42,"h":3.47,"l":3.42,"n":6,"o":3.47,"t":"2026-10-06T20:00:00Z","v":10032,"vw":3.468771},{"c":3.59,"h":3.59,"l":3.5,"n":26,"o":3.5,"t":"2026-10-06T20:30:00Z","v":5313,"vw":3.571784},{"c":3.5324,"h":3.59,"l":3.52,"n":6,"o":3.59,"t":"2026-10-06T20:45:00Z","v":1750,"vw":3.552814},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-06T22:00:00Z","v":290,"vw":3.53},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-10-06T22:15:00Z","v":367,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-06T23:15:00Z","v":170,"vw":3.56},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-07T08:00:00Z","v":573,"vw":3.48},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-07T11:00:00Z","v":372,"vw":3.5},{"c":3.4324,"h":3.45,"l":3.4324,"n":2,"o":3.45,"t":"2026-10-07T11:30:00Z","v":439,"vw":3.439977},{"c":3.408,"h":3.408,"l":3.408,"n":1,"o":3.408,"t":"2026-10-07T12:00:00Z","v":2500,"vw":3.408},{"c":3.44,"h":3.485,"l":3.43,"n":452,"o":3.44,"t":"2026-10-07T13:30:00Z","v":80554,"vw":3.448282},{"c":3.415,"h":3.445,"l":3.4,"n":185,"o":3.445,"t":"2026-10-07T13:45:00Z","v":32412,"vw":3.418136},{"c":3.385,"h":3.43,"l":3.3814,"n":190,"o":3.415,"t":"2026-10-07T14:00:00Z","v":22857,"vw":3.402266},{"c":3.4223,"h":3.425,"l":3.385,"n":191,"o":3.385,"t":"2026-10-07T14:15:00Z","v":40678,"vw":3.403283},{"c":3.465,"h":3.47,"l":3.435,"n":84,"o":3.435,"t":"2026-10-07T14:30:00Z","v":12526,"vw":3.442048},{"c":3.515,"h":3.515,"l":3.465,"n":133,"o":3.47,"t":"2026-10-07T14:45:00Z","v":14168,"vw":3.487964},{"c":3.535,"h":3.54,"l":3.51,"n":71,"o":3.515,"t":"2026-10-07T15:00:00Z","v":5746,"vw":3.525413},{"c":3.555,"h":3.555,"l":3.53,"n":86,"o":3.535,"t":"2026-10-07T15:15:00Z","v":15469,"vw":3.544694},{"c":3.565,"h":3.57,"l":3.545,"n":91,"o":3.555,"t":"2026-10-07T15:30:00Z","v":17953,"vw":3.55367},{"c":3.565,"h":3.575,"l":3.55,"n":80,"o":3.565,"t":"2026-10-07T15:45:00Z","v":7187,"vw":3.563827},{"c":3.555,"h":3.5688,"l":3.53,"n":141,"o":3.565,"t":"2026-10-07T16:00:00Z","v":31864,"vw":3.537434},{"c":3.56,"h":3.57,"l":3.555,"n":51,"o":3.555,"t":"2026-10-07T16:15:00Z","v":4928,"vw":3.562206},{"c":3.535,"h":3.56,"l":3.535,"n":63,"o":3.555,"t":"2026-10-07T16:30:00Z","v":6304,"vw":3.549787},{"c":3.495,"h":3.54,"l":3.49,"n":176,"o":3.535,"t":"2026-10-07T16:45:00Z","v":57078,"vw":3.498397},{"c":3.505,"h":3.505,"l":3.4914,"n":28,"o":3.495,"t":"2026-10-07T17:00:00Z","v":2710,"vw":3.498039},{"c":3.5,"h":3.51,"l":3.5,"n":37,"o":3.505,"t":"2026-10-07T17:15:00Z","v":3830,"vw":3.506346},{"c":3.525,"h":3.525,"l":3.505,"n":101,"o":3.505,"t":"2026-10-07T17:30:00Z","v":9664,"vw":3.509431},{"c":3.515,"h":3.525,"l":3.515,"n":33,"o":3.525,"t":"2026-10-07T17:45:00Z","v":5124,"vw":3.519258},{"c":3.52,"h":3.52,"l":3.51,"n":47,"o":3.515,"t":"2026-10-07T18:00:00Z","v":4820,"vw":3.514783},{"c":3.515,"h":3.52,"l":3.505,"n":42,"o":3.515,"t":"2026-10-07T18:15:00Z","v":3432,"vw":3.511346},{"c":3.51,"h":3.51,"l":3.49,"n":89,"o":3.51,"t":"2026-10-07T18:30:00Z","v":16043,"vw":3.497548},{"c":3.57,"h":3.58,"l":3.52,"n":143,"o":3.52,"t":"2026-10-07T18:45:00Z","v":23430,"vw":3.548162},{"c":3.555,"h":3.58,"l":3.555,"n":94,"o":3.565,"t":"2026-10-07T19:00:00Z","v":9524,"vw":3.566523},{"c":3.575,"h":3.59,"l":3.56,"n":69,"o":3.56,"t":"2026-10-07T19:15:00Z","v":6491,"vw":3.575709},{"c":3.57,"h":3.58,"l":3.56,"n":168,"o":3.58,"t":"2026-10-07T19:30:00Z","v":18492,"vw":3.569219},{"c":3.55,"h":3.57,"l":3.55,"n":325,"o":3.565,"t":"2026-10-07T19:45:00Z","v":35049,"vw":3.56183},{"c":3.55,"h":3.55,"l":3.55,"n":6,"o":3.55,"t":"2026-10-07T20:00:00Z","v":7907,"vw":3.55},{"c":3.47,"h":3.54,"l":3.47,"n":2,"o":3.54,"t":"2026-10-08T09:00:00Z","v":1284,"vw":3.533894},{"c":3.3395,"h":3.3395,"l":3.3395,"n":1,"o":3.3395,"t":"2026-10-08T10:00:00Z","v":100,"vw":3.3395},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-08T10:30:00Z","v":277,"vw":3.4},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-08T12:30:00Z","v":10000,"vw":3.43},{"c":3.38,"h":3.45,"l":3.33,"n":165,"o":3.44,"t":"2026-10-08T13:30:00Z","v":28070,"vw":3.405894},{"c":3.355,"h":3.39,"l":3.355,"n":54,"o":3.38,"t":"2026-10-08T13:45:00Z","v":4707,"vw":3.373519},{"c":3.305,"h":3.35,"l":3.295,"n":115,"o":3.35,"t":"2026-10-08T14:00:00Z","v":16559,"vw":3.322012},{"c":3.285,"h":3.3199,"l":3.275,"n":80,"o":3.31,"t":"2026-10-08T14:15:00Z","v":13546,"vw":3.29977},{"c":3.29,"h":3.29,"l":3.2833,"n":40,"o":3.285,"t":"2026-10-08T14:30:00Z","v":3145,"vw":3.285589},{"c":3.295,"h":3.295,"l":3.28,"n":32,"o":3.285,"t":"2026-10-08T14:45:00Z","v":2669,"vw":3.285625},{"c":3.305,"h":3.305,"l":3.295,"n":49,"o":3.295,"t":"2026-10-08T15:00:00Z","v":5264,"vw":3.301749},{"c":3.285,"h":3.305,"l":3.28,"n":45,"o":3.305,"t":"2026-10-08T15:15:00Z","v":7207,"vw":3.285703},{"c":3.275,"h":3.285,"l":3.275,"n":20,"o":3.285,"t":"2026-10-08T15:30:00Z","v":1236,"vw":3.27933},{"c":3.275,"h":3.28,"l":3.275,"n":24,"o":3.275,"t":"2026-10-08T15:45:00Z","v":2768,"vw":3.277229},{"c":3.275,"h":3.275,"l":3.275,"n":1,"o":3.275,"t":"2026-10-08T16:00:00Z","v":100,"vw":3.275},{"c":3.255,"h":3.27,"l":3.25,"n":92,"o":3.27,"t":"2026-10-08T16:15:00Z","v":9323,"vw":3.258916},{"c":3.285,"h":3.285,"l":3.255,"n":91,"o":3.255,"t":"2026-10-08T16:30:00Z","v":14259,"vw":3.267567},{"c":3.27,"h":3.28,"l":3.26,"n":63,"o":3.28,"t":"2026-10-08T16:45:00Z","v":7680,"vw":3.270709},{"c":3.26,"h":3.27,"l":3.255,"n":31,"o":3.27,"t":"2026-10-08T17:00:00Z","v":2259,"vw":3.262985},{"c":3.265,"h":3.275,"l":3.265,"n":31,"o":3.265,"t":"2026-10-08T17:15:00Z","v":4240,"vw":3.26709},{"c":3.27,"h":3.27,"l":3.265,"n":34,"o":3.265,"t":"2026-10-08T17:30:00Z","v":3560,"vw":3.269527},{"c":3.255,"h":3.2677,"l":3.255,"n":28,"o":3.265,"t":"2026-10-08T17:45:00Z","v":2912,"vw":3.260289},{"c":3.265,"h":3.27,"l":3.255,"n":53,"o":3.2595,"t":"2026-10-08T18:00:00Z","v":10751,"vw":3.261814},{"c":3.275,"h":3.275,"l":3.265,"n":45,"o":3.265,"t":"2026-10-08T18:15:00Z","v":4538,"vw":3.269162},{"c":3.265,"h":3.27,"l":3.265,"n":31,"o":3.27,"t":"2026-10-08T18:30:00Z","v":6951,"vw":3.269036},{"c":3.265,"h":3.2688,"l":3.251,"n":55,"o":3.265,"t":"2026-10-08T18:45:00Z","v":5948,"vw":3.260011},{"c":3.265,"h":3.265,"l":3.265,"n":15,"o":3.265,"t":"2026-10-08T19:00:00Z","v":1760,"vw":3.265},{"c":3.265,"h":3.265,"l":3.255,"n":69,"o":3.265,"t":"2026-10-08T19:15:00Z","v":7523,"vw":3.262733},{"c":3.245,"h":3.26,"l":3.18,"n":605,"o":3.26,"t":"2026-10-08T19:30:00Z","v":94866,"vw":3.218049},{"c":3.245,"h":3.26,"l":3.24,"n":363,"o":3.245,"t":"2026-10-08T19:45:00Z","v":40220,"vw":3.252208},{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-10-08T20:00:00Z","v":2742,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-09T10:45:00Z","v":240,"vw":3.25},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-09T13:15:00Z","v":1000,"vw":3.28},{"c":3.33,"h":3.34,"l":3.25,"n":196,"o":3.25,"t":"2026-10-09T13:30:00Z","v":22635,"vw":3.274439},{"c":3.33,"h":3.34,"l":3.33,"n":20,"o":3.33,"t":"2026-10-09T13:45:00Z","v":2350,"vw":3.334022},{"c":3.3414,"h":3.345,"l":3.33,"n":28,"o":3.33,"t":"2026-10-09T14:00:00Z","v":2961,"vw":3.341024},{"c":3.325,"h":3.34,"l":3.32,"n":56,"o":3.34,"t":"2026-10-09T14:15:00Z","v":4830,"vw":3.330011},{"c":3.32,"h":3.3214,"l":3.32,"n":15,"o":3.3214,"t":"2026-10-09T14:30:00Z","v":1383,"vw":3.320106},{"c":3.32,"h":3.32,"l":3.32,"n":14,"o":3.32,"t":"2026-10-09T14:45:00Z","v":608,"vw":3.32},{"c":3.31,"h":3.3201,"l":3.31,"n":16,"o":3.32,"t":"2026-10-09T15:00:00Z","v":1802,"vw":3.318455},{"c":3.315,"h":3.315,"l":3.315,"n":3,"o":3.315,"t":"2026-10-09T15:15:00Z","v":201,"vw":3.315},{"c":3.315,"h":3.315,"l":3.31,"n":22,"o":3.3101,"t":"2026-10-09T15:30:00Z","v":4661,"vw":3.311442},{"c":3.31,"h":3.31,"l":3.31,"n":14,"o":3.31,"t":"2026-10-09T15:45:00Z","v":1735,"vw":3.31},{"c":3.305,"h":3.305,"l":3.305,"n":4,"o":3.305,"t":"2026-10-09T16:00:00Z","v":647,"vw":3.305},{"c":3.305,"h":3.305,"l":3.305,"n":2,"o":3.305,"t":"2026-10-09T16:15:00Z","v":300,"vw":3.305},{"c":3.305,"h":3.305,"l":3.3,"n":57,"o":3.3,"t":"2026-10-09T16:30:00Z","v":6374,"vw":3.301461},{"c":3.3,"h":3.3088,"l":3.3,"n":20,"o":3.305,"t":"2026-10-09T16:45:00Z","v":2027,"vw":3.304154},{"c":3.3039,"h":3.305,"l":3.3,"n":19,"o":3.305,"t":"2026-10-09T17:00:00Z","v":1819,"vw":3.304503},{"c":3.3,"h":3.3089,"l":3.3,"n":21,"o":3.3,"t":"2026-10-09T17:15:00Z","v":2867,"vw":3.301859},{"c":3.305,"h":3.305,"l":3.3,"n":5,"o":3.3,"t":"2026-10-09T17:30:00Z","v":489,"vw":3.303936},{"c":3.3,"h":3.3071,"l":3.3,"n":19,"o":3.3,"t":"2026-10-09T17:45:00Z","v":7122,"vw":3.305598},{"c":3.3,"h":3.305,"l":3.3,"n":3,"o":3.305,"t":"2026-10-09T18:00:00Z","v":233,"vw":3.3025},{"c":3.3,"h":3.305,"l":3.3,"n":14,"o":3.3,"t":"2026-10-09T18:15:00Z","v":2367,"vw":3.301097},{"c":3.3,"h":3.305,"l":3.3,"n":10,"o":3.3,"t":"2026-10-09T18:30:00Z","v":533,"vw":3.30125},{"c":3.305,"h":3.305,"l":3.3,"n":16,"o":3.3,"t":"2026-10-09T18:45:00Z","v":5195,"vw":3.30395},{"c":3.305,"h":3.305,"l":3.3,"n":4,"o":3.3011,"t":"2026-10-09T19:00:00Z","v":558,"vw":3.301619},{"c":3.305,"h":3.305,"l":3.305,"n":1,"o":3.305,"t":"2026-10-09T19:15:00Z","v":100,"vw":3.305},{"c":3.305,"h":3.31,"l":3.3,"n":36,"o":3.305,"t":"2026-10-09T19:30:00Z","v":10843,"vw":3.308374},{"c":3.305,"h":3.31,"l":3.3,"n":169,"o":3.305,"t":"2026-10-09T19:45:00Z","v":16010,"vw":3.306527},{"c":3.31,"h":3.31,"l":3.31,"n":5,"o":3.31,"t":"2026-10-09T20:00:00Z","v":8760,"vw":3.31},{"c":3.4,"h":3.4,"l":3.37,"n":3,"o":3.37,"t":"2026-10-12T08:15:00Z","v":960,"vw":3.386667},{"c":3.4,"h":3.4,"l":3.31,"n":3,"o":3.31,"t":"2026-10-12T10:45:00Z","v":750,"vw":3.37},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-12T11:00:00Z","v":1500,"vw":3.28},{"c":3.3181,"h":3.49,"l":3.29,"n":140,"o":3.49,"t":"2026-10-12T13:30:00Z","v":20396,"vw":3.329678},{"c":3.29,"h":3.35,"l":3.28,"n":256,"o":3.32,"t":"2026-10-12T13:45:00Z","v":23288,"vw":3.314644},{"c":3.295,"h":3.328,"l":3.285,"n":132,"o":3.3,"t":"2026-10-12T14:00:00Z","v":17657,"vw":3.312306},{"c":3.31,"h":3.31,"l":3.29,"n":49,"o":3.295,"t":"2026-10-12T14:15:00Z","v":3984,"vw":3.29958},{"c":3.305,"h":3.33,"l":3.3,"n":120,"o":3.32,"t":"2026-10-12T14:30:00Z","v":16491,"vw":3.311652},{"c":3.31,"h":3.31,"l":3.305,"n":53,"o":3.305,"t":"2026-10-12T14:45:00Z","v":3922,"vw":3.306552},{"c":3.315,"h":3.32,"l":3.315,"n":72,"o":3.315,"t":"2026-10-12T15:00:00Z","v":8820,"vw":3.318152},{"c":3.32,"h":3.32,"l":3.31,"n":70,"o":3.32,"t":"2026-10-12T15:15:00Z","v":5847,"vw":3.315218},{"c":3.35,"h":3.35,"l":3.3132,"n":140,"o":3.32,"t":"2026-10-12T15:30:00Z","v":12931,"vw":3.334956},{"c":3.335,"h":3.345,"l":3.33,"n":27,"o":3.345,"t":"2026-10-12T15:45:00Z","v":3165,"vw":3.339734},{"c":3.345,"h":3.345,"l":3.335,"n":35,"o":3.34,"t":"2026-10-12T16:00:00Z","v":3243,"vw":3.340217},{"c":3.33,"h":3.35,"l":3.325,"n":72,"o":3.345,"t":"2026-10-12T16:15:00Z","v":10782,"vw":3.33343},{"c":3.34,"h":3.345,"l":3.335,"n":44,"o":3.34,"t":"2026-10-12T16:30:00Z","v":4281,"vw":3.33875},{"c":3.325,"h":3.335,"l":3.3212,"n":78,"o":3.33,"t":"2026-10-12T16:45:00Z","v":13441,"vw":3.327676},{"c":3.325,"h":3.33,"l":3.32,"n":82,"o":3.33,"t":"2026-10-12T17:00:00Z","v":7944,"vw":3.324455},{"c":3.325,"h":3.325,"l":3.32,"n":48,"o":3.325,"t":"2026-10-12T17:15:00Z","v":4382,"vw":3.324809},{"c":3.31,"h":3.325,"l":3.31,"n":70,"o":3.325,"t":"2026-10-12T17:30:00Z","v":9738,"vw":3.317506},{"c":3.32,"h":3.32,"l":3.315,"n":36,"o":3.315,"t":"2026-10-12T17:45:00Z","v":2704,"vw":3.318152},{"c":3.355,"h":3.355,"l":3.32,"n":103,"o":3.32,"t":"2026-10-12T18:00:00Z","v":8422,"vw":3.336008},{"c":3.37,"h":3.37,"l":3.355,"n":52,"o":3.355,"t":"2026-10-12T18:15:00Z","v":5370,"vw":3.362051},{"c":3.365,"h":3.375,"l":3.365,"n":56,"o":3.37,"t":"2026-10-12T18:30:00Z","v":8734,"vw":3.368319},{"c":3.365,"h":3.365,"l":3.355,"n":95,"o":3.365,"t":"2026-10-12T18:45:00Z","v":8923,"vw":3.360395},{"c":3.365,"h":3.37,"l":3.365,"n":51,"o":3.365,"t":"2026-10-12T19:00:00Z","v":4008,"vw":3.368062},{"c":3.415,"h":3.49,"l":3.36,"n":862,"o":3.36,"t":"2026-10-12T19:15:00Z","v":116335,"vw":3.437971},{"c":3.415,"h":3.435,"l":3.41,"n":137,"o":3.415,"t":"2026-10-12T19:30:00Z","v":12076,"vw":3.421654},{"c":3.4,"h":3.42,"l":3.39,"n":400,"o":3.415,"t":"2026-10-12T19:45:00Z","v":43071,"vw":3.408409},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-12T20:00:00Z","v":5946,"vw":3.4},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-13T08:15:00Z","v":728,"vw":3.32},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-13T12:00:00Z","v":728,"vw":3.44},{"c":3.375,"h":3.39,"l":3.3268,"n":102,"o":3.38,"t":"2026-10-13T13:30:00Z","v":16200,"vw":3.36976},{"c":3.34,"h":3.375,"l":3.34,"n":74,"o":3.37,"t":"2026-10-13T13:45:00Z","v":5144,"vw":3.361737},{"c":3.375,"h":3.375,"l":3.35,"n":64,"o":3.35,"t":"2026-10-13T14:00:00Z","v":6292,"vw":3.371576},{"c":3.365,"h":3.375,"l":3.345,"n":72,"o":3.375,"t":"2026-10-13T14:15:00Z","v":14258,"vw":3.35284},{"c":3.425,"h":3.425,"l":3.365,"n":140,"o":3.365,"t":"2026-10-13T14:30:00Z","v":20924,"vw":3.400613},{"c":3.425,"h":3.425,"l":3.415,"n":51,"o":3.42,"t":"2026-10-13T14:45:00Z","v":4959,"vw":3.419447},{"c":3.435,"h":3.44,"l":3.42,"n":38,"o":3.42,"t":"2026-10-13T15:00:00Z","v":3640,"vw":3.428842},{"c":3.45,"h":3.45,"l":3.44,"n":30,"o":3.44,"t":"2026-10-13T15:15:00Z","v":1444,"vw":3.446106},{"c":3.48,"h":3.48,"l":3.46,"n":142,"o":3.46,"t":"2026-10-13T15:30:00Z","v":18120,"vw":3.471335},{"c":3.465,"h":3.475,"l":3.455,"n":75,"o":3.475,"t":"2026-10-13T15:45:00Z","v":7813,"vw":3.464458},{"c":3.465,"h":3.475,"l":3.465,"n":27,"o":3.465,"t":"2026-10-13T16:00:00Z","v":9306,"vw":3.469451},{"c":3.465,"h":3.465,"l":3.46,"n":6,"o":3.465,"t":"2026-10-13T16:15:00Z","v":1000,"vw":3.4615},{"c":3.435,"h":3.465,"l":3.43,"n":78,"o":3.46,"t":"2026-10-13T16:30:00Z","v":11039,"vw":3.446407},{"c":3.4401,"h":3.445,"l":3.44,"n":84,"o":3.44,"t":"2026-10-13T16:45:00Z","v":12180,"vw":3.442395},{"c":3.445,"h":3.445,"l":3.445,"n":5,"o":3.445,"t":"2026-10-13T17:00:00Z","v":430,"vw":3.445},{"c":3.4426,"h":3.445,"l":3.44,"n":44,"o":3.445,"t":"2026-10-13T17:15:00Z","v":5467,"vw":3.440779},{"c":3.445,"h":3.445,"l":3.445,"n":5,"o":3.445,"t":"2026-10-13T17:30:00Z","v":350,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":3,"o":3.445,"t":"2026-10-13T17:45:00Z","v":300,"vw":3.445},{"c":3.455,"h":3.455,"l":3.445,"n":69,"o":3.445,"t":"2026-10-13T18:00:00Z","v":2650,"vw":3.448881},{"c":3.455,"h":3.4592,"l":3.45,"n":46,"o":3.455,"t":"2026-10-13T18:15:00Z","v":8280,"vw":3.451962},{"c":3.445,"h":3.455,"l":3.44,"n":46,"o":3.455,"t":"2026-10-13T18:30:00Z","v":18632,"vw":3.442514},{"c":3.455,"h":3.46,"l":3.445,"n":49,"o":3.445,"t":"2026-10-13T18:45:00Z","v":6855,"vw":3.450936},{"c":3.475,"h":3.48,"l":3.455,"n":107,"o":3.46,"t":"2026-10-13T19:00:00Z","v":12317,"vw":3.469755},{"c":3.465,"h":3.475,"l":3.465,"n":40,"o":3.475,"t":"2026-10-13T19:15:00Z","v":4818,"vw":3.47},{"c":3.47,"h":3.47,"l":3.46,"n":31,"o":3.465,"t":"2026-10-13T19:30:00Z","v":3027,"vw":3.467149},{"c":3.475,"h":3.48,"l":3.465,"n":380,"o":3.465,"t":"2026-10-13T19:45:00Z","v":32321,"vw":3.47393},{"c":3.47,"h":3.475,"l":3.47,"n":9,"o":3.475,"t":"2026-10-13T20:00:00Z","v":5823,"vw":3.474815},{"c":3.5,"h":3.5,"l":3.48,"n":2,"o":3.48,"t":"2026-10-13T23:15:00Z","v":3000,"vw":3.486667},{"c":3.53,"h":3.53,"l":3.5,"n":5,"o":3.5,"t":"2026-10-14T10:15:00Z","v":497,"vw":3.515577},{"c":3.48,"h":3.48,"l":3.41,"n":56,"o":3.48,"t":"2026-10-14T13:30:00Z","v":10692,"vw":3.46711},{"c":3.485,"h":3.4976,"l":3.475,"n":46,"o":3.4976,"t":"2026-10-14T13:45:00Z","v":4405,"vw":3.483349},{"c":3.455,"h":3.482,"l":3.455,"n":49,"o":3.48,"t":"2026-10-14T14:00:00Z","v":5255,"vw":3.474263},{"c":3.42,"h":3.4514,"l":3.42,"n":57,"o":3.4514,"t":"2026-10-14T14:15:00Z","v":6872,"vw":3.431631},{"c":3.425,"h":3.435,"l":3.425,"n":44,"o":3.43,"t":"2026-10-14T14:30:00Z","v":2054,"vw":3.430588},{"c":3.425,"h":3.435,"l":3.425,"n":21,"o":3.43,"t":"2026-10-14T14:45:00Z","v":1940,"vw":3.429271},{"c":3.45,"h":3.46,"l":3.415,"n":277,"o":3.421,"t":"2026-10-14T15:00:00Z","v":33451,"vw":3.437364},{"c":3.455,"h":3.46,"l":3.45,"n":19,"o":3.45,"t":"2026-10-14T15:15:00Z","v":1218,"vw":3.4555},{"c":3.455,"h":3.455,"l":3.455,"n":15,"o":3.455,"t":"2026-10-14T15:30:00Z","v":1130,"vw":3.455},{"c":3.445,"h":3.45,"l":3.44,"n":34,"o":3.45,"t":"2026-10-14T15:45:00Z","v":3872,"vw":3.444713},{"c":3.44,"h":3.4427,"l":3.415,"n":108,"o":3.4427,"t":"2026-10-14T16:00:00Z","v":54180,"vw":3.437415},{"c":3.435,"h":3.435,"l":3.435,"n":39,"o":3.435,"t":"2026-10-14T16:15:00Z","v":2777,"vw":3.435},{"c":3.425,"h":3.435,"l":3.425,"n":35,"o":3.435,"t":"2026-10-14T16:30:00Z","v":2563,"vw":3.428409},{"c":3.42,"h":3.425,"l":3.415,"n":85,"o":3.425,"t":"2026-10-14T16:45:00Z","v":14116,"vw":3.421694},{"c":3.415,"h":3.42,"l":3.41,"n":24,"o":3.42,"t":"2026-10-14T17:00:00Z","v":2123,"vw":3.414913},{"c":3.415,"h":3.415,"l":3.41,"n":19,"o":3.41,"t":"2026-10-14T17:15:00Z","v":676,"vw":3.410835},{"c":3.395,"h":3.415,"l":3.39,"n":54,"o":3.415,"t":"2026-10-14T17:30:00Z","v":5217,"vw":3.403691},{"c":3.395,"h":3.395,"l":3.395,"n":5,"o":3.395,"t":"2026-10-14T17:45:00Z","v":328,"vw":3.395},{"c":3.38,"h":3.395,"l":3.37,"n":58,"o":3.395,"t":"2026-10-14T18:00:00Z","v":4820,"vw":3.384707},{"c":3.34,"h":3.39,"l":3.32,"n":524,"o":3.38,"t":"2026-10-14T18:15:00Z","v":99331,"vw":3.334164},{"c":3.345,"h":3.355,"l":3.34,"n":47,"o":3.345,"t":"2026-10-14T18:30:00Z","v":8727,"vw":3.344437},{"c":3.37,"h":3.375,"l":3.345,"n":88,"o":3.345,"t":"2026-10-14T18:45:00Z","v":8866,"vw":3.365714},{"c":3.3411,"h":3.36,"l":3.3411,"n":41,"o":3.36,"t":"2026-10-14T19:00:00Z","v":12024,"vw":3.352475},{"c":3.355,"h":3.36,"l":3.345,"n":42,"o":3.345,"t":"2026-10-14T19:15:00Z","v":2288,"vw":3.356176},{"c":3.355,"h":3.36,"l":3.335,"n":87,"o":3.36,"t":"2026-10-14T19:30:00Z","v":7670,"vw":3.347487},{"c":3.345,"h":3.36,"l":3.34,"n":334,"o":3.35,"t":"2026-10-14T19:45:00Z","v":50906,"vw":3.350322},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-10-14T20:00:00Z","v":11894,"vw":3.35},{"c":3.48,"h":3.49,"l":3.35,"n":103,"o":3.35,"t":"2026-10-15T13:30:00Z","v":36164,"vw":3.39287},{"c":3.48,"h":3.5,"l":3.47,"n":137,"o":3.49,"t":"2026-10-15T13:45:00Z","v":32719,"vw":3.493193},{"c":3.45,"h":3.485,"l":3.44,"n":105,"o":3.475,"t":"2026-10-15T14:00:00Z","v":22317,"vw":3.467165},{"c":3.48,"h":3.5,"l":3.44,"n":175,"o":3.44,"t":"2026-10-15T14:15:00Z","v":127369,"vw":3.492387},{"c":3.485,"h":3.49,"l":3.46,"n":82,"o":3.475,"t":"2026-10-15T14:30:00Z","v":13863,"vw":3.480244},{"c":3.535,"h":3.545,"l":3.485,"n":196,"o":3.485,"t":"2026-10-15T14:45:00Z","v":45851,"vw":3.508535},{"c":3.545,"h":3.55,"l":3.535,"n":75,"o":3.535,"t":"2026-10-15T15:00:00Z","v":10575,"vw":3.546043},{"c":3.595,"h":3.62,"l":3.55,"n":170,"o":3.55,"t":"2026-10-15T15:15:00Z","v":53642,"vw":3.590167},{"c":3.595,"h":3.5986,"l":3.565,"n":103,"o":3.595,"t":"2026-10-15T15:30:00Z","v":18359,"vw":3.577138},{"c":3.6086,"h":3.63,"l":3.59,"n":242,"o":3.6,"t":"2026-10-15T15:45:00Z","v":44986,"vw":3.605755},{"c":3.605,"h":3.605,"l":3.585,"n":58,"o":3.605,"t":"2026-10-15T16:00:00Z","v":5964,"vw":3.59622},{"c":3.675,"h":3.68,"l":3.61,"n":179,"o":3.61,"t":"2026-10-15T16:15:00Z","v":79467,"vw":3.659205},{"c":3.675,"h":3.695,"l":3.675,"n":98,"o":3.68,"t":"2026-10-15T16:30:00Z","v":8144,"vw":3.685409},{"c":3.665,"h":3.675,"l":3.665,"n":17,"o":3.675,"t":"2026-10-15T16:45:00Z","v":1705,"vw":3.670136},{"c":3.675,"h":3.675,"l":3.665,"n":37,"o":3.665,"t":"2026-10-15T17:00:00Z","v":3691,"vw":3.672877},{"c":3.6899,"h":3.6899,"l":3.68,"n":4,"o":3.68,"t":"2026-10-15T17:15:00Z","v":238,"vw":3.685705},{"c":3.7,"h":3.7,"l":3.685,"n":130,"o":3.6886,"t":"2026-10-15T17:30:00Z","v":18417,"vw":3.693951},{"c":3.675,"h":3.695,"l":3.67,"n":68,"o":3.6914,"t":"2026-10-15T17:45:00Z","v":17942,"vw":3.676965},{"c":3.67,"h":3.675,"l":3.66,"n":42,"o":3.675,"t":"2026-10-15T18:00:00Z","v":5220,"vw":3.664897},{"c":3.655,"h":3.665,"l":3.65,"n":102,"o":3.665,"t":"2026-10-15T18:15:00Z","v":9820,"vw":3.658419},{"c":3.655,"h":3.655,"l":3.655,"n":12,"o":3.655,"t":"2026-10-15T18:30:00Z","v":1090,"vw":3.655},{"c":3.645,"h":3.665,"l":3.6414,"n":107,"o":3.6511,"t":"2026-10-15T18:45:00Z","v":11141,"vw":3.6538},{"c":3.639,"h":3.645,"l":3.57,"n":324,"o":3.645,"t":"2026-10-15T19:00:00Z","v":184676,"vw":3.582595},{"c":3.635,"h":3.66,"l":3.63,"n":135,"o":3.635,"t":"2026-10-15T19:15:00Z","v":15788,"vw":3.64435},{"c":3.665,"h":3.6673,"l":3.635,"n":168,"o":3.635,"t":"2026-10-15T19:30:00Z","v":14939,"vw":3.65276},{"c":3.67,"h":3.69,"l":3.655,"n":379,"o":3.66,"t":"2026-10-15T19:45:00Z","v":55068,"vw":3.676373},{"c":3.6867,"h":3.6867,"l":3.67,"n":4,"o":3.67,"t":"2026-10-15T20:00:00Z","v":5072,"vw":3.671647},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-15T21:15:00Z","v":225,"vw":3.65},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-15T23:45:00Z","v":2315,"vw":3.68},{"c":3.65,"h":3.7,"l":3.65,"n":4,"o":3.7,"t":"2026-10-16T10:00:00Z","v":1300,"vw":3.674965},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-16T12:00:00Z","v":200,"vw":3.7},{"c":3.67,"h":3.7,"l":3.63,"n":180,"o":3.68,"t":"2026-10-16T13:30:00Z","v":42545,"vw":3.67247},{"c":3.78,"h":3.79,"l":3.67,"n":343,"o":3.67,"t":"2026-10-16T13:45:00Z","v":103152,"vw":3.740282},{"c":3.815,"h":3.815,"l":3.77,"n":245,"o":3.78,"t":"2026-10-16T14:00:00Z","v":73022,"vw":3.794353},{"c":3.845,"h":3.85,"l":3.81,"n":317,"o":3.81,"t":"2026-10-16T14:15:00Z","v":82876,"vw":3.844586},{"c":3.7537,"h":3.845,"l":3.7414,"n":305,"o":3.845,"t":"2026-10-16T14:30:00Z","v":62242,"vw":3.784075},{"c":3.75,"h":3.76,"l":3.75,"n":103,"o":3.7548,"t":"2026-10-16T14:45:00Z","v":18970,"vw":3.755971},{"c":3.74,"h":3.76,"l":3.72,"n":91,"o":3.76,"t":"2026-10-16T15:00:00Z","v":11026,"vw":3.729336},{"c":3.81,"h":3.84,"l":3.75,"n":166,"o":3.75,"t":"2026-10-16T15:15:00Z","v":51191,"vw":3.802226},{"c":3.785,"h":3.9,"l":3.7801,"n":494,"o":3.815,"t":"2026-10-16T15:30:00Z","v":103158,"vw":3.850779},{"c":3.83,"h":3.86,"l":3.7839,"n":210,"o":3.785,"t":"2026-10-16T15:45:00Z","v":49653,"vw":3.821865},{"c":3.765,"h":3.86,"l":3.75,"n":300,"o":3.825,"t":"2026-10-16T16:00:00Z","v":46360,"vw":3.808021},{"c":3.82,"h":3.83,"l":3.765,"n":136,"o":3.765,"t":"2026-10-16T16:15:00Z","v":16089,"vw":3.808523},{"c":3.815,"h":3.82,"l":3.81,"n":97,"o":3.815,"t":"2026-10-16T16:30:00Z","v":11629,"vw":3.816158},{"c":3.805,"h":3.825,"l":3.79,"n":179,"o":3.82,"t":"2026-10-16T16:45:00Z","v":25350,"vw":3.808634},{"c":3.81,"h":3.83,"l":3.795,"n":186,"o":3.8095,"t":"2026-10-16T17:00:00Z","v":35068,"vw":3.812571},{"c":3.84,"h":3.84,"l":3.79,"n":92,"o":3.805,"t":"2026-10-16T17:15:00Z","v":16747,"vw":3.815416},{"c":3.82,"h":3.835,"l":3.815,"n":113,"o":3.835,"t":"2026-10-16T17:30:00Z","v":20721,"vw":3.827227},{"c":3.8,"h":3.815,"l":3.79,"n":99,"o":3.815,"t":"2026-10-16T17:45:00Z","v":8757,"vw":3.800809},{"c":3.775,"h":3.81,"l":3.765,"n":122,"o":3.81,"t":"2026-10-16T18:00:00Z","v":11438,"vw":3.780537},{"c":3.755,"h":3.775,"l":3.75,"n":169,"o":3.775,"t":"2026-10-16T18:15:00Z","v":11373,"vw":3.757301},{"c":3.735,"h":3.755,"l":3.735,"n":62,"o":3.755,"t":"2026-10-16T18:30:00Z","v":5202,"vw":3.738877},{"c":3.7101,"h":3.74,"l":3.7101,"n":91,"o":3.735,"t":"2026-10-16T18:45:00Z","v":8821,"vw":3.727233},{"c":3.735,"h":3.74,"l":3.71,"n":86,"o":3.715,"t":"2026-10-16T19:00:00Z","v":9763,"vw":3.718016},{"c":3.725,"h":3.74,"l":3.72,"n":52,"o":3.735,"t":"2026-10-16T19:15:00Z","v":7618,"vw":3.725796},{"c":3.695,"h":3.73,"l":3.695,"n":142,"o":3.725,"t":"2026-10-16T19:30:00Z","v":17983,"vw":3.707918},{"c":3.715,"h":3.715,"l":3.69,"n":323,"o":3.695,"t":"2026-10-16T19:45:00Z","v":36847,"vw":3.700777},{"c":3.72,"h":3.72,"l":3.72,"n":7,"o":3.72,"t":"2026-10-16T20:00:00Z","v":13419,"vw":3.72},{"c":3.74,"h":3.74,"l":3.73,"n":2,"o":3.73,"t":"2026-10-16T20:45:00Z","v":400,"vw":3.733575},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-16T21:00:00Z","v":350,"vw":3.79},{"c":3.67,"h":3.67,"l":3.35,"n":21,"o":3.35,"t":"2026-10-19T08:15:00Z","v":6454,"vw":3.592079},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-19T12:45:00Z","v":110,"vw":3.7},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-19T13:15:00Z","v":279,"vw":3.83},{"c":3.77,"h":3.77,"l":3.6615,"n":112,"o":3.75,"t":"2026-10-19T13:30:00Z","v":21250,"vw":3.736584},{"c":3.74,"h":3.77,"l":3.72,"n":88,"o":3.76,"t":"2026-10-19T13:45:00Z","v":10620,"vw":3.741302},{"c":3.74,"h":3.745,"l":3.715,"n":99,"o":3.74,"t":"2026-10-19T14:00:00Z","v":8176,"vw":3.727907},{"c":3.755,"h":3.76,"l":3.75,"n":59,"o":3.7561,"t":"2026-10-19T14:15:00Z","v":4564,"vw":3.755656},{"c":3.785,"h":3.785,"l":3.755,"n":49,"o":3.755,"t":"2026-10-19T14:30:00Z","v":4431,"vw":3.760084},{"c":3.775,"h":3.78,"l":3.765,"n":88,"o":3.78,"t":"2026-10-19T14:45:00Z","v":6788,"vw":3.773197},{"c":3.78,"h":3.78,"l":3.755,"n":68,"o":3.78,"t":"2026-10-19T15:00:00Z","v":7421,"vw":3.766938},{"c":3.785,"h":3.79,"l":3.785,"n":16,"o":3.79,"t":"2026-10-19T15:15:00Z","v":1218,"vw":3.787787},{"c":3.785,"h":3.79,"l":3.7838,"n":52,"o":3.7895,"t":"2026-10-19T15:30:00Z","v":6619,"vw":3.785721},{"c":3.805,"h":3.805,"l":3.785,"n":69,"o":3.79,"t":"2026-10-19T15:45:00Z","v":5364,"vw":3.792374},{"c":3.835,"h":3.84,"l":3.77,"n":145,"o":3.805,"t":"2026-10-19T16:00:00Z","v":11977,"vw":3.806387},{"c":3.855,"h":3.865,"l":3.83,"n":134,"o":3.835,"t":"2026-10-19T16:15:00Z","v":26039,"vw":3.84838},{"c":3.8414,"h":3.855,"l":3.84,"n":55,"o":3.855,"t":"2026-10-19T16:30:00Z","v":6445,"vw":3.846695},{"c":3.89,"h":3.9,"l":3.845,"n":110,"o":3.845,"t":"2026-10-19T16:45:00Z","v":16057,"vw":3.871246},{"c":3.875,"h":3.8888,"l":3.875,"n":48,"o":3.8888,"t":"2026-10-19T17:00:00Z","v":7407,"vw":3.88187},{"c":3.905,"h":3.91,"l":3.875,"n":206,"o":3.88,"t":"2026-10-19T17:15:00Z","v":30020,"vw":3.89658},{"c":3.9029,"h":3.91,"l":3.9,"n":108,"o":3.905,"t":"2026-10-19T17:30:00Z","v":31531,"vw":3.905504},{"c":3.885,"h":3.92,"l":3.88,"n":174,"o":3.91,"t":"2026-10-19T17:45:00Z","v":14007,"vw":3.897502},{"c":3.915,"h":3.915,"l":3.885,"n":90,"o":3.885,"t":"2026-10-19T18:00:00Z","v":24663,"vw":3.898902},{"c":3.89,"h":3.92,"l":3.89,"n":155,"o":3.915,"t":"2026-10-19T18:15:00Z","v":27960,"vw":3.908829},{"c":3.875,"h":3.89,"l":3.865,"n":68,"o":3.89,"t":"2026-10-19T18:30:00Z","v":7461,"vw":3.872279},{"c":3.865,"h":3.88,"l":3.865,"n":96,"o":3.88,"t":"2026-10-19T18:45:00Z","v":9932,"vw":3.875106},{"c":3.8702,"h":3.88,"l":3.87,"n":102,"o":3.87,"t":"2026-10-19T19:00:00Z","v":5915,"vw":3.872554},{"c":3.875,"h":3.88,"l":3.875,"n":33,"o":3.88,"t":"2026-10-19T19:15:00Z","v":3213,"vw":3.876626},{"c":3.88,"h":3.88,"l":3.87,"n":87,"o":3.88,"t":"2026-10-19T19:30:00Z","v":10628,"vw":3.876968},{"c":3.84,"h":3.88,"l":3.83,"n":388,"o":3.88,"t":"2026-10-19T19:45:00Z","v":56267,"vw":3.850925},{"c":3.835,"h":3.835,"l":3.835,"n":4,"o":3.835,"t":"2026-10-19T20:00:00Z","v":9010,"vw":3.835},{"c":3.71,"h":3.72,"l":3.69,"n":5,"o":3.72,"t":"2026-10-20T09:45:00Z","v":315,"vw":3.706885},{"c":3.7999,"h":3.8,"l":3.7999,"n":6,"o":3.8,"t":"2026-10-20T10:45:00Z","v":270,"vw":3.79995},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-20T11:45:00Z","v":300,"vw":3.8},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-20T13:00:00Z","v":1000,"vw":3.91},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-20T13:15:00Z","v":100,"vw":3.8},{"c":3.74,"h":3.9,"l":3.69,"n":114,"o":3.82,"t":"2026-10-20T13:30:00Z","v":26769,"vw":3.770115},{"c":3.795,"h":3.8,"l":3.75,"n":66,"o":3.75,"t":"2026-10-20T13:45:00Z","v":6643,"vw":3.783851},{"c":3.79,"h":3.8,"l":3.765,"n":96,"o":3.79,"t":"2026-10-20T14:00:00Z","v":6845,"vw":3.78661},{"c":3.805,"h":3.82,"l":3.77,"n":89,"o":3.8,"t":"2026-10-20T14:15:00Z","v":11548,"vw":3.796028},{"c":3.8,"h":3.825,"l":3.8,"n":95,"o":3.805,"t":"2026-10-20T14:30:00Z","v":11426,"vw":3.813118},{"c":3.79,"h":3.8,"l":3.78,"n":54,"o":3.8,"t":"2026-10-20T14:45:00Z","v":2788,"vw":3.792619},{"c":3.77,"h":3.79,"l":3.77,"n":35,"o":3.79,"t":"2026-10-20T15:00:00Z","v":1718,"vw":3.78},{"c":3.765,"h":3.77,"l":3.74,"n":177,"o":3.765,"t":"2026-10-20T15:15:00Z","v":19902,"vw":3.75293},{"c":3.775,"h":3.78,"l":3.76,"n":66,"o":3.765,"t":"2026-10-20T15:30:00Z","v":5796,"vw":3.768736},{"c":3.77,"h":3.78,"l":3.77,"n":39,"o":3.775,"t":"2026-10-20T15:45:00Z","v":3080,"vw":3.776407},{"c":3.75,"h":3.775,"l":3.75,"n":97,"o":3.775,"t":"2026-10-20T16:00:00Z","v":7863,"vw":3.759713},{"c":3.755,"h":3.76,"l":3.74,"n":104,"o":3.75,"t":"2026-10-20T16:15:00Z","v":10237,"vw":3.750584},{"c":3.755,"h":3.77,"l":3.75,"n":73,"o":3.76,"t":"2026-10-20T16:30:00Z","v":6918,"vw":3.758453},{"c":3.7,"h":3.755,"l":3.68,"n":175,"o":3.755,"t":"2026-10-20T16:45:00Z","v":25898,"vw":3.716955},{"c":3.725,"h":3.73,"l":3.705,"n":100,"o":3.705,"t":"2026-10-20T17:00:00Z","v":9572,"vw":3.714312},{"c":3.715,"h":3.7299,"l":3.715,"n":116,"o":3.725,"t":"2026-10-20T17:15:00Z","v":14338,"vw":3.723082},{"c":3.735,"h":3.74,"l":3.715,"n":93,"o":3.72,"t":"2026-10-20T17:30:00Z","v":8006,"vw":3.727145},{"c":3.725,"h":3.74,"l":3.725,"n":66,"o":3.735,"t":"2026-10-20T17:45:00Z","v":7615,"vw":3.730605},{"c":3.725,"h":3.73,"l":3.72,"n":37,"o":3.725,"t":"2026-10-20T18:00:00Z","v":3645,"vw":3.723827},{"c":3.71,"h":3.73,"l":3.71,"n":96,"o":3.72,"t":"2026-10-20T18:15:00Z","v":8370,"vw":3.717746},{"c":3.71,"h":3.72,"l":3.695,"n":98,"o":3.71,"t":"2026-10-20T18:30:00Z","v":11901,"vw":3.706083},{"c":3.72,"h":3.72,"l":3.695,"n":80,"o":3.7055,"t":"2026-10-20T18:45:00Z","v":9374,"vw":3.704557},{"c":3.685,"h":3.72,"l":3.68,"n":72,"o":3.7111,"t":"2026-10-20T19:00:00Z","v":8576,"vw":3.700098},{"c":3.675,"h":3.69,"l":3.67,"n":106,"o":3.69,"t":"2026-10-20T19:15:00Z","v":16055,"vw":3.680392},{"c":3.665,"h":3.685,"l":3.66,"n":75,"o":3.68,"t":"2026-10-20T19:30:00Z","v":7882,"vw":3.674063},{"c":3.73,"h":3.73,"l":3.64,"n":358,"o":3.66,"t":"2026-10-20T19:45:00Z","v":58176,"vw":3.687912},{"c":3.7,"h":3.7,"l":3.7,"n":6,"o":3.7,"t":"2026-10-20T20:00:00Z","v":5545,"vw":3.7},{"c":3.65,"h":3.8,"l":3.64,"n":45,"o":3.67,"t":"2026-10-21T13:30:00Z","v":9676,"vw":3.698614},{"c":3.56,"h":3.6401,"l":3.53,"n":470,"o":3.64,"t":"2026-10-21T13:45:00Z","v":92776,"vw":3.572462},{"c":3.51,"h":3.56,"l":3.51,"n":176,"o":3.56,"t":"2026-10-21T14:00:00Z","v":16098,"vw":3.518208},{"c":3.505,"h":3.52,"l":3.5,"n":146,"o":3.51,"t":"2026-10-21T14:15:00Z","v":11737,"vw":3.510241},{"c":3.465,"h":3.51,"l":3.465,"n":122,"o":3.51,"t":"2026-10-21T14:30:00Z","v":20025,"vw":3.497345},{"c":3.49,"h":3.5,"l":3.47,"n":89,"o":3.47,"t":"2026-10-21T14:45:00Z","v":8156,"vw":3.479078},{"c":3.5,"h":3.51,"l":3.495,"n":120,"o":3.495,"t":"2026-10-21T15:00:00Z","v":10001,"vw":3.501496},{"c":3.545,"h":3.545,"l":3.5,"n":105,"o":3.5,"t":"2026-10-21T15:15:00Z","v":32157,"vw":3.518906},{"c":3.55,"h":3.555,"l":3.52,"n":161,"o":3.55,"t":"2026-10-21T15:30:00Z","v":13008,"vw":3.540138},{"c":3.585,"h":3.61,"l":3.545,"n":275,"o":3.545,"t":"2026-10-21T15:45:00Z","v":39095,"vw":3.595461},{"c":3.6,"h":3.6,"l":3.585,"n":45,"o":3.59,"t":"2026-10-21T16:00:00Z","v":8345,"vw":3.591138},{"c":3.595,"h":3.6,"l":3.595,"n":47,"o":3.6,"t":"2026-10-21T16:15:00Z","v":2711,"vw":3.598392},{"c":3.6,"h":3.6,"l":3.58,"n":126,"o":3.6,"t":"2026-10-21T16:30:00Z","v":6921,"vw":3.592267},{"c":3.615,"h":3.615,"l":3.6,"n":55,"o":3.6,"t":"2026-10-21T16:45:00Z","v":2622,"vw":3.608365},{"c":3.6011,"h":3.615,"l":3.6011,"n":112,"o":3.61,"t":"2026-10-21T17:00:00Z","v":5076,"vw":3.610135},{"c":3.59,"h":3.61,"l":3.585,"n":76,"o":3.61,"t":"2026-10-21T17:15:00Z","v":7908,"vw":3.597648},{"c":3.64,"h":3.65,"l":3.585,"n":122,"o":3.59,"t":"2026-10-21T17:30:00Z","v":8744,"vw":3.62365},{"c":3.645,"h":3.65,"l":3.635,"n":56,"o":3.64,"t":"2026-10-21T17:45:00Z","v":2909,"vw":3.645459},{"c":3.645,"h":3.65,"l":3.6415,"n":21,"o":3.65,"t":"2026-10-21T18:00:00Z","v":1916,"vw":3.647745},{"c":3.6389,"h":3.65,"l":3.6389,"n":35,"o":3.65,"t":"2026-10-21T18:15:00Z","v":2872,"vw":3.642915},{"c":3.66,"h":3.665,"l":3.64,"n":85,"o":3.64,"t":"2026-10-21T18:30:00Z","v":14936,"vw":3.65899},{"c":3.65,"h":3.665,"l":3.65,"n":76,"o":3.665,"t":"2026-10-21T18:45:00Z","v":4192,"vw":3.66016},{"c":3.625,"h":3.6555,"l":3.625,"n":51,"o":3.65,"t":"2026-10-21T19:00:00Z","v":3060,"vw":3.64318},{"c":3.63,"h":3.63,"l":3.62,"n":43,"o":3.625,"t":"2026-10-21T19:15:00Z","v":6819,"vw":3.626559},{"c":3.615,"h":3.64,"l":3.615,"n":92,"o":3.62,"t":"2026-10-21T19:30:00Z","v":11521,"vw":3.624795},{"c":3.6,"h":3.62,"l":3.6,"n":244,"o":3.62,"t":"2026-10-21T19:45:00Z","v":22170,"vw":3.608483},{"c":3.62,"h":3.62,"l":3.62,"n":5,"o":3.62,"t":"2026-10-21T20:00:00Z","v":4769,"vw":3.62},{"c":3.31,"h":3.31,"l":3.3,"n":2,"o":3.3,"t":"2026-10-22T08:00:00Z","v":500,"vw":3.306},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-22T13:00:00Z","v":100,"vw":3.43},{"c":3.6,"h":3.6,"l":3.48,"n":60,"o":3.5,"t":"2026-10-22T13:30:00Z","v":21581,"vw":3.519493},{"c":3.6,"h":3.635,"l":3.5701,"n":108,"o":3.62,"t":"2026-10-22T13:45:00Z","v":10779,"vw":3.600424},{"c":3.615,"h":3.625,"l":3.59,"n":106,"o":3.595,"t":"2026-10-22T14:00:00Z","v":10889,"vw":3.606591},{"c":3.605,"h":3.615,"l":3.605,"n":70,"o":3.615,"t":"2026-10-22T14:15:00Z","v":6477,"vw":3.608476},{"c":3.575,"h":3.6,"l":3.57,"n":43,"o":3.6,"t":"2026-10-22T14:30:00Z","v":2302,"vw":3.581504},{"c":3.565,"h":3.58,"l":3.56,"n":83,"o":3.575,"t":"2026-10-22T14:45:00Z","v":5068,"vw":3.56942},{"c":3.55,"h":3.565,"l":3.55,"n":82,"o":3.5606,"t":"2026-10-22T15:00:00Z","v":7628,"vw":3.558117},{"c":3.555,"h":3.555,"l":3.54,"n":111,"o":3.551,"t":"2026-10-22T15:15:00Z","v":13680,"vw":3.55031},{"c":3.535,"h":3.55,"l":3.53,"n":57,"o":3.55,"t":"2026-10-22T15:30:00Z","v":9360,"vw":3.538187},{"c":3.54,"h":3.545,"l":3.53,"n":54,"o":3.53,"t":"2026-10-22T15:45:00Z","v":4057,"vw":3.538268},{"c":3.535,"h":3.55,"l":3.535,"n":57,"o":3.54,"t":"2026-10-22T16:00:00Z","v":4256,"vw":3.542134},{"c":3.535,"h":3.5375,"l":3.53,"n":31,"o":3.535,"t":"2026-10-22T16:15:00Z","v":5552,"vw":3.534662},{"c":3.505,"h":3.53,"l":3.505,"n":67,"o":3.53,"t":"2026-10-22T16:30:00Z","v":8430,"vw":3.522726},{"c":3.495,"h":3.505,"l":3.49,"n":30,"o":3.505,"t":"2026-10-22T16:45:00Z","v":3040,"vw":3.497055},{"c":3.49,"h":3.4977,"l":3.48,"n":46,"o":3.495,"t":"2026-10-22T17:00:00Z","v":2781,"vw":3.490395},{"c":3.505,"h":3.525,"l":3.475,"n":724,"o":3.49,"t":"2026-10-22T17:15:00Z","v":88067,"vw":3.490566},{"c":3.515,"h":3.53,"l":3.505,"n":155,"o":3.505,"t":"2026-10-22T17:30:00Z","v":12423,"vw":3.516276},{"c":3.525,"h":3.53,"l":3.52,"n":88,"o":3.52,"t":"2026-10-22T17:45:00Z","v":3284,"vw":3.522068},{"c":3.495,"h":3.525,"l":3.49,"n":60,"o":3.525,"t":"2026-10-22T18:00:00Z","v":10668,"vw":3.500975},{"c":3.49,"h":3.505,"l":3.485,"n":87,"o":3.495,"t":"2026-10-22T18:15:00Z","v":8010,"vw":3.493453},{"c":3.485,"h":3.5,"l":3.48,"n":47,"o":3.5,"t":"2026-10-22T18:30:00Z","v":3699,"vw":3.488885},{"c":3.48,"h":3.49,"l":3.48,"n":55,"o":3.485,"t":"2026-10-22T18:45:00Z","v":4757,"vw":3.483229},{"c":3.48,"h":3.485,"l":3.47,"n":71,"o":3.48,"t":"2026-10-22T19:00:00Z","v":9712,"vw":3.480846},{"c":3.475,"h":3.485,"l":3.465,"n":73,"o":3.485,"t":"2026-10-22T19:15:00Z","v":7265,"vw":3.47262},{"c":3.475,"h":3.4899,"l":3.475,"n":70,"o":3.48,"t":"2026-10-22T19:30:00Z","v":9046,"vw":3.484108},{"c":3.52,"h":3.525,"l":3.475,"n":273,"o":3.475,"t":"2026-10-22T19:45:00Z","v":28354,"vw":3.504115},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-22T20:00:00Z","v":5784,"vw":3.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06758151949652136,"strike":7.280231006293483,"iv":1.6433966308060526,"gamma":0.10267569847130056,"theta":-0.004719434379916632,"vega":0.0016515430406446544,"rho":0.00022266466833725665,"breakevenPct":109.33938819914542},{"delta":0.15,"premium":0.11285693210158286,"strike":6.714288348730214,"iv":1.6452816347777983,"gamma":0.13015308405552165,"theta":-0.006009157150231724,"vega":0.0020970440584114833,"rho":0.0003255507412459113,"breakevenPct":94.50556355646145},{"delta":0.2,"premium":0.1581323447066444,"strike":6.148345691166945,"iv":1.6471666387495438,"gamma":0.15763046963974275,"theta":-0.007298879920546819,"vega":0.002542545076178312,"rho":0.000428436814154566,"breakevenPct":79.67173891377749},{"delta":0.25,"premium":0.2034077573117059,"strike":5.5824030336036765,"iv":1.6490516427212896,"gamma":0.18510785522396384,"theta":-0.00858860269086191,"vega":0.002988046093945141,"rho":0.0005313228870632207,"breakevenPct":64.83791427109352},{"delta":0.3,"premium":0.24868316991676737,"strike":5.016460376040408,"iv":1.650936646693035,"gamma":0.21258524080818492,"theta":-0.009878325461177003,"vega":0.00343354711171197,"rho":0.0006342089599718752,"breakevenPct":50.00408962840956}],"put":[{"delta":0.15,"premium":0.142436287129631,"strike":2.616269460568329,"iv":1.1621589275007758,"gamma":0.1689957456445246,"theta":-0.0037636159727278454,"vega":0.0019173623733110007,"rho":-0.0005395453157452068,"breakevenPct":29.520422409153895},{"delta":0.2,"premium":0.23728835305103396,"strike":2.779807505260403,"iv":1.1479191547578576,"gamma":0.17203528010908795,"theta":-0.0036975062051147933,"vega":0.001923031804340707,"rho":-0.0007550562927017771,"breakevenPct":27.56355691711198},{"delta":0.25,"premium":0.33214041897243685,"strike":2.943345549952477,"iv":1.1336793820149393,"gamma":0.1750748145736513,"theta":-0.0036313964375017417,"vega":0.0019287012353704134,"rho":-0.0009705672696583472,"breakevenPct":25.60669142507007},{"delta":0.3,"premium":0.42699248489383973,"strike":3.106883594644551,"iv":1.1194396092720211,"gamma":0.17811434903821463,"theta":-0.0035652866698886896,"vega":0.0019343706664001197,"rho":-0.0011860782466149174,"breakevenPct":23.64982593302816},{"delta":0.35,"premium":0.5218445508152426,"strike":3.270421639336625,"iv":1.105199836529103,"gamma":0.181153883502778,"theta":-0.0034991769022756376,"vega":0.001940040097429826,"rho":-0.0014015892235714875,"breakevenPct":21.692960440986248},{"delta":0.4,"premium":0.6166966167366456,"strike":3.433959684028699,"iv":1.0909600637861847,"gamma":0.18419341796734134,"theta":-0.0034330671346625855,"vega":0.0019457095284595323,"rho":-0.001617100200528058,"breakevenPct":19.736094948944334},{"delta":0.45,"premium":0.7115486826580485,"strike":3.5974977287207732,"iv":1.0767202910432665,"gamma":0.1872329524319047,"theta":-0.003366957367049534,"vega":0.0019513789594892386,"rho":-0.0018326111774846282,"breakevenPct":17.77922945690242},{"delta":0.5,"premium":0.8064007485794513,"strike":3.7610357734128472,"iv":1.0624805183003483,"gamma":0.19027248689646803,"theta":-0.0033008475994364818,"vega":0.001957048390518945,"rho":-0.002048122154441198,"breakevenPct":15.822363964860514},{"delta":0.55,"premium":0.9012528145008544,"strike":3.9245738181049212,"iv":1.04824074555743,"gamma":0.1933120213610314,"theta":-0.0032347378318234297,"vega":0.0019627178215486513,"rho":-0.0022636331313977687,"breakevenPct":13.8654984728186},{"delta":0.6,"premium":0.9961048804222572,"strike":4.088111862796995,"iv":1.0340009728145119,"gamma":0.19635155582559474,"theta":-0.0031686280642103776,"vega":0.001968387252578358,"rho":-0.002479144108354339,"breakevenPct":11.908632980776687},{"delta":0.65,"premium":1.0909569463436601,"strike":4.251649907489069,"iv":1.0197612000715937,"gamma":0.1993910902901581,"theta":-0.003102518296597326,"vega":0.001974056683608064,"rho":-0.0026946550853109087,"breakevenPct":9.951767488734777},{"delta":0.7,"premium":1.185809012265063,"strike":4.415187952181143,"iv":1.0055214273286754,"gamma":0.20243062475472146,"theta":-0.003036408528984274,"vega":0.0019797261146377704,"rho":-0.002910166062267479,"breakevenPct":7.994901996692867},{"delta":0.75,"premium":1.2806610781864658,"strike":4.578725996873217,"iv":0.9912816545857573,"gamma":0.2054701592192848,"theta":-0.002970298761371222,"vega":0.0019853955456674765,"rho":-0.0031256770392240492,"breakevenPct":6.038036504650954},{"delta":0.8,"premium":1.375513144107869,"strike":4.742264041565291,"iv":0.977041881842839,"gamma":0.20850969368384814,"theta":-0.0029041889937581698,"vega":0.001991064976697183,"rho":-0.00334118801618062,"breakevenPct":4.08117101260904},{"delta":0.85,"premium":1.470365210029272,"strike":4.905802086257365,"iv":0.9628021090999209,"gamma":0.21154922814841148,"theta":-0.0028380792261451177,"vega":0.001996734407726889,"rho":-0.0035566989931371897,"breakevenPct":2.1243055205671304},{"delta":0.9,"premium":2.4515718489605205,"strike":5.935931160566183,"iv":1.1758164423228321,"gamma":0.16434006695243258,"theta":-0.0026609623645556042,"vega":0.001718355486375259,"rho":-0.004478394192385859,"breakevenPct":0.73050394285863}]},"raw":{"call":[{"delta":0.1,"premium":0.06758151949652136,"strike":7.280231006293483,"iv":1.6433966308060526,"gamma":0.10267569847130056,"theta":-0.004719434379916632,"vega":0.0016515430406446544,"rho":0.00022266466833725665,"breakevenPct":109.33938819914542},{"delta":0.15,"premium":0.11285693210158286,"strike":6.714288348730214,"iv":1.6452816347777983,"gamma":0.13015308405552165,"theta":-0.006009157150231724,"vega":0.0020970440584114833,"rho":0.0003255507412459113,"breakevenPct":94.50556355646145},{"delta":0.2,"premium":0.1581323447066444,"strike":6.148345691166945,"iv":1.6471666387495438,"gamma":0.15763046963974275,"theta":-0.007298879920546819,"vega":0.002542545076178312,"rho":0.000428436814154566,"breakevenPct":79.67173891377749},{"delta":0.25,"premium":0.2034077573117059,"strike":5.5824030336036765,"iv":1.6490516427212896,"gamma":0.18510785522396384,"theta":-0.00858860269086191,"vega":0.002988046093945141,"rho":0.0005313228870632207,"breakevenPct":64.83791427109352},{"delta":0.3,"premium":0.24868316991676737,"strike":5.016460376040408,"iv":1.650936646693035,"gamma":0.21258524080818492,"theta":-0.009878325461177003,"vega":0.00343354711171197,"rho":0.0006342089599718752,"breakevenPct":50.00408962840956}],"put":[{"delta":0.15,"premium":0.142436287129631,"strike":2.616269460568329,"iv":1.1621589275007758,"gamma":0.1689957456445246,"theta":-0.0037636159727278454,"vega":0.0019173623733110007,"rho":-0.0005395453157452068,"breakevenPct":29.520422409153895},{"delta":0.2,"premium":0.23728835305103396,"strike":2.779807505260403,"iv":1.1479191547578576,"gamma":0.17203528010908795,"theta":-0.0036975062051147933,"vega":0.001923031804340707,"rho":-0.0007550562927017771,"breakevenPct":27.56355691711198},{"delta":0.25,"premium":0.33214041897243685,"strike":2.943345549952477,"iv":1.1336793820149393,"gamma":0.1750748145736513,"theta":-0.0036313964375017417,"vega":0.0019287012353704134,"rho":-0.0009705672696583472,"breakevenPct":25.60669142507007},{"delta":0.3,"premium":0.42699248489383973,"strike":3.106883594644551,"iv":1.1194396092720211,"gamma":0.17811434903821463,"theta":-0.0035652866698886896,"vega":0.0019343706664001197,"rho":-0.0011860782466149174,"breakevenPct":23.64982593302816},{"delta":0.35,"premium":0.5218445508152426,"strike":3.270421639336625,"iv":1.105199836529103,"gamma":0.181153883502778,"theta":-0.0034991769022756376,"vega":0.001940040097429826,"rho":-0.0014015892235714875,"breakevenPct":21.692960440986248},{"delta":0.4,"premium":0.6166966167366456,"strike":3.433959684028699,"iv":1.0909600637861847,"gamma":0.18419341796734134,"theta":-0.0034330671346625855,"vega":0.0019457095284595323,"rho":-0.001617100200528058,"breakevenPct":19.736094948944334},{"delta":0.45,"premium":0.7115486826580485,"strike":3.5974977287207732,"iv":1.0767202910432665,"gamma":0.1872329524319047,"theta":-0.003366957367049534,"vega":0.0019513789594892386,"rho":-0.0018326111774846282,"breakevenPct":17.77922945690242},{"delta":0.5,"premium":0.8064007485794513,"strike":3.7610357734128472,"iv":1.0624805183003483,"gamma":0.19027248689646803,"theta":-0.0033008475994364818,"vega":0.001957048390518945,"rho":-0.002048122154441198,"breakevenPct":15.822363964860514},{"delta":0.55,"premium":0.9012528145008544,"strike":3.9245738181049212,"iv":1.04824074555743,"gamma":0.1933120213610314,"theta":-0.0032347378318234297,"vega":0.0019627178215486513,"rho":-0.0022636331313977687,"breakevenPct":13.8654984728186},{"delta":0.6,"premium":0.9961048804222572,"strike":4.088111862796995,"iv":1.0340009728145119,"gamma":0.19635155582559474,"theta":-0.0031686280642103776,"vega":0.001968387252578358,"rho":-0.002479144108354339,"breakevenPct":11.908632980776687},{"delta":0.65,"premium":1.0909569463436601,"strike":4.251649907489069,"iv":1.0197612000715937,"gamma":0.1993910902901581,"theta":-0.003102518296597326,"vega":0.001974056683608064,"rho":-0.0026946550853109087,"breakevenPct":9.951767488734777},{"delta":0.7,"premium":1.185809012265063,"strike":4.415187952181143,"iv":1.0055214273286754,"gamma":0.20243062475472146,"theta":-0.003036408528984274,"vega":0.0019797261146377704,"rho":-0.002910166062267479,"breakevenPct":7.994901996692867},{"delta":0.75,"premium":1.2806610781864658,"strike":4.578725996873217,"iv":0.9912816545857573,"gamma":0.2054701592192848,"theta":-0.002970298761371222,"vega":0.0019853955456674765,"rho":-0.0031256770392240492,"breakevenPct":6.038036504650954},{"delta":0.8,"premium":1.375513144107869,"strike":4.742264041565291,"iv":0.977041881842839,"gamma":0.20850969368384814,"theta":-0.0029041889937581698,"vega":0.001991064976697183,"rho":-0.00334118801618062,"breakevenPct":4.08117101260904},{"delta":0.85,"premium":1.470365210029272,"strike":4.905802086257365,"iv":0.9628021090999209,"gamma":0.21154922814841148,"theta":-0.0028380792261451177,"vega":0.001996734407726889,"rho":-0.0035566989931371897,"breakevenPct":2.1243055205671304},{"delta":0.9,"premium":2.4515718489605205,"strike":5.935931160566183,"iv":1.1758164423228321,"gamma":0.16434006695243258,"theta":-0.0026609623645556042,"vega":0.001718355486375259,"rho":-0.004478394192385859,"breakevenPct":0.73050394285863}]}},"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"}}