{"symbol":"CMRC","url":"https://intraalpha.com/companies/CMRC","capturedAt":"2026-10-22T23:21:23.534Z","state":"partial","quote":{"symbol":"CMRC","last_price":3.67,"prev_close":3.62,"regular_close":3.67,"change":0.05,"change_pct":1.3812,"regular_change":0.05,"regular_change_pct":1.3812,"extended_change":0,"extended_change_pct":0,"bid":3.57,"ask":3.67,"bid_size":100,"ask_size":300,"volume":398504,"vwap":3.65526,"open":3.63,"high":3.7,"low":3.62,"close":3.67,"trade_count":4286,"last_trade_at":"2026-10-22T20:00:00.408365436Z","last_quote_at":"2026-10-22T20:08:48.07192878Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:22.281246652-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.732Z","bars":[{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-15T08:00:00Z","v":400,"vw":3.32},{"c":3.325,"h":3.325,"l":3.28,"n":93,"o":3.29,"t":"2026-10-15T13:30:00Z","v":12150,"vw":3.297902},{"c":3.365,"h":3.375,"l":3.33,"n":70,"o":3.33,"t":"2026-10-15T13:35:00Z","v":5693,"vw":3.35018},{"c":3.32,"h":3.37,"l":3.315,"n":39,"o":3.37,"t":"2026-10-15T13:40:00Z","v":5161,"vw":3.344056},{"c":3.35,"h":3.35,"l":3.325,"n":49,"o":3.325,"t":"2026-10-15T13:45:00Z","v":3490,"vw":3.337904},{"c":3.34,"h":3.35,"l":3.34,"n":26,"o":3.35,"t":"2026-10-15T13:50:00Z","v":1829,"vw":3.345297},{"c":3.34,"h":3.34,"l":3.34,"n":15,"o":3.34,"t":"2026-10-15T13:55:00Z","v":840,"vw":3.34},{"c":3.385,"h":3.39,"l":3.35,"n":102,"o":3.35,"t":"2026-10-15T14:00:00Z","v":13528,"vw":3.368254},{"c":3.465,"h":3.465,"l":3.37,"n":170,"o":3.38,"t":"2026-10-15T14:05:00Z","v":37479,"vw":3.403318},{"c":3.47,"h":3.47,"l":3.46,"n":65,"o":3.46,"t":"2026-10-15T14:10:00Z","v":6588,"vw":3.467564},{"c":3.455,"h":3.475,"l":3.44,"n":108,"o":3.47,"t":"2026-10-15T14:15:00Z","v":10711,"vw":3.457538},{"c":3.45,"h":3.4514,"l":3.445,"n":73,"o":3.4512,"t":"2026-10-15T14:20:00Z","v":3376,"vw":3.448839},{"c":3.445,"h":3.455,"l":3.44,"n":66,"o":3.4502,"t":"2026-10-15T14:25:00Z","v":5980,"vw":3.448763},{"c":3.45,"h":3.46,"l":3.445,"n":61,"o":3.445,"t":"2026-10-15T14:30:00Z","v":6767,"vw":3.454247},{"c":3.465,"h":3.47,"l":3.44,"n":135,"o":3.44,"t":"2026-10-15T14:35:00Z","v":20774,"vw":3.455357},{"c":3.455,"h":3.46,"l":3.44,"n":63,"o":3.46,"t":"2026-10-15T14:40:00Z","v":4084,"vw":3.447782},{"c":3.445,"h":3.45,"l":3.445,"n":30,"o":3.45,"t":"2026-10-15T14:45:00Z","v":1083,"vw":3.4475},{"c":3.46,"h":3.46,"l":3.45,"n":25,"o":3.45,"t":"2026-10-15T14:50:00Z","v":2655,"vw":3.450863},{"c":3.49,"h":3.49,"l":3.47,"n":58,"o":3.47,"t":"2026-10-15T14:55:00Z","v":5922,"vw":3.47478},{"c":3.5,"h":3.505,"l":3.4901,"n":78,"o":3.495,"t":"2026-10-15T15:00:00Z","v":10339,"vw":3.499688},{"c":3.5,"h":3.5,"l":3.49,"n":28,"o":3.49,"t":"2026-10-15T15:05:00Z","v":1642,"vw":3.497728},{"c":3.51,"h":3.51,"l":3.505,"n":36,"o":3.505,"t":"2026-10-15T15:10:00Z","v":2733,"vw":3.509691},{"c":3.51,"h":3.525,"l":3.505,"n":107,"o":3.505,"t":"2026-10-15T15:15:00Z","v":10071,"vw":3.514172},{"c":3.53,"h":3.53,"l":3.52,"n":38,"o":3.52,"t":"2026-10-15T15:20:00Z","v":3733,"vw":3.522734},{"c":3.545,"h":3.545,"l":3.525,"n":41,"o":3.525,"t":"2026-10-15T15:25:00Z","v":5614,"vw":3.535326},{"c":3.545,"h":3.545,"l":3.54,"n":14,"o":3.545,"t":"2026-10-15T15:30:00Z","v":1384,"vw":3.543425},{"c":3.555,"h":3.555,"l":3.545,"n":38,"o":3.55,"t":"2026-10-15T15:35:00Z","v":3483,"vw":3.549231},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-15T15:40:00Z","v":228,"vw":3.55},{"c":3.545,"h":3.55,"l":3.54,"n":18,"o":3.55,"t":"2026-10-15T15:45:00Z","v":1207,"vw":3.546921},{"c":3.545,"h":3.545,"l":3.545,"n":18,"o":3.545,"t":"2026-10-15T15:50:00Z","v":1434,"vw":3.545},{"c":3.5403,"h":3.545,"l":3.54,"n":27,"o":3.54,"t":"2026-10-15T15:55:00Z","v":2772,"vw":3.541393},{"c":3.54,"h":3.545,"l":3.54,"n":26,"o":3.54,"t":"2026-10-15T16:00:00Z","v":1399,"vw":3.54125},{"c":3.54,"h":3.545,"l":3.54,"n":15,"o":3.545,"t":"2026-10-15T16:05:00Z","v":1753,"vw":3.543125},{"c":3.54,"h":3.545,"l":3.54,"n":32,"o":3.545,"t":"2026-10-15T16:10:00Z","v":2392,"vw":3.540932},{"c":3.53,"h":3.54,"l":3.53,"n":26,"o":3.54,"t":"2026-10-15T16:15:00Z","v":2520,"vw":3.53853},{"c":3.53,"h":3.535,"l":3.53,"n":25,"o":3.535,"t":"2026-10-15T16:20:00Z","v":1663,"vw":3.531667},{"c":3.53,"h":3.535,"l":3.53,"n":33,"o":3.53,"t":"2026-10-15T16:25:00Z","v":1943,"vw":3.532308},{"c":3.525,"h":3.5311,"l":3.5,"n":128,"o":3.53,"t":"2026-10-15T16:30:00Z","v":19714,"vw":3.518557},{"c":3.5208,"h":3.525,"l":3.52,"n":13,"o":3.52,"t":"2026-10-15T16:35:00Z","v":1135,"vw":3.5227},{"c":3.515,"h":3.52,"l":3.515,"n":33,"o":3.52,"t":"2026-10-15T16:40:00Z","v":2065,"vw":3.518636},{"c":3.51,"h":3.515,"l":3.51,"n":35,"o":3.515,"t":"2026-10-15T16:45:00Z","v":3694,"vw":3.510613},{"c":3.5,"h":3.5,"l":3.5,"n":12,"o":3.5,"t":"2026-10-15T16:50:00Z","v":357,"vw":3.5},{"c":3.505,"h":3.505,"l":3.5,"n":34,"o":3.5,"t":"2026-10-15T16:55:00Z","v":2835,"vw":3.503636},{"c":3.51,"h":3.525,"l":3.51,"n":61,"o":3.51,"t":"2026-10-15T17:00:00Z","v":5713,"vw":3.514595},{"c":3.5,"h":3.515,"l":3.5,"n":26,"o":3.515,"t":"2026-10-15T17:05:00Z","v":1307,"vw":3.506848},{"c":3.495,"h":3.5,"l":3.495,"n":26,"o":3.5,"t":"2026-10-15T17:10:00Z","v":1966,"vw":3.495828},{"c":3.495,"h":3.495,"l":3.49,"n":20,"o":3.495,"t":"2026-10-15T17:15:00Z","v":1699,"vw":3.49233},{"c":3.5,"h":3.515,"l":3.495,"n":60,"o":3.495,"t":"2026-10-15T17:20:00Z","v":6145,"vw":3.50563},{"c":3.51,"h":3.51,"l":3.495,"n":42,"o":3.5,"t":"2026-10-15T17:25:00Z","v":3426,"vw":3.501384},{"c":3.515,"h":3.515,"l":3.515,"n":8,"o":3.515,"t":"2026-10-15T17:30:00Z","v":741,"vw":3.515},{"c":3.51,"h":3.515,"l":3.51,"n":12,"o":3.515,"t":"2026-10-15T17:35:00Z","v":839,"vw":3.5125},{"c":3.525,"h":3.53,"l":3.515,"n":53,"o":3.515,"t":"2026-10-15T17:40:00Z","v":5483,"vw":3.523168},{"c":3.525,"h":3.53,"l":3.525,"n":16,"o":3.53,"t":"2026-10-15T17:45:00Z","v":1303,"vw":3.527777},{"c":3.535,"h":3.54,"l":3.525,"n":37,"o":3.525,"t":"2026-10-15T17:50:00Z","v":4223,"vw":3.532888},{"c":3.535,"h":3.535,"l":3.53,"n":27,"o":3.535,"t":"2026-10-15T18:00:00Z","v":2125,"vw":3.534048},{"c":3.535,"h":3.535,"l":3.535,"n":11,"o":3.535,"t":"2026-10-15T18:05:00Z","v":765,"vw":3.535},{"c":3.54,"h":3.54,"l":3.53,"n":48,"o":3.53,"t":"2026-10-15T18:10:00Z","v":3857,"vw":3.537742},{"c":3.545,"h":3.545,"l":3.545,"n":18,"o":3.545,"t":"2026-10-15T18:15:00Z","v":1044,"vw":3.545},{"c":3.525,"h":3.545,"l":3.525,"n":83,"o":3.545,"t":"2026-10-15T18:20:00Z","v":8151,"vw":3.531259},{"c":3.53,"h":3.53,"l":3.525,"n":40,"o":3.525,"t":"2026-10-15T18:25:00Z","v":2238,"vw":3.527619},{"c":3.535,"h":3.54,"l":3.525,"n":26,"o":3.53,"t":"2026-10-15T18:30:00Z","v":3865,"vw":3.53256},{"c":3.535,"h":3.54,"l":3.535,"n":24,"o":3.54,"t":"2026-10-15T18:40:00Z","v":4313,"vw":3.536314},{"c":3.54,"h":3.54,"l":3.535,"n":18,"o":3.535,"t":"2026-10-15T18:45:00Z","v":1988,"vw":3.539319},{"c":3.545,"h":3.545,"l":3.545,"n":5,"o":3.545,"t":"2026-10-15T18:50:00Z","v":571,"vw":3.545},{"c":3.545,"h":3.5491,"l":3.545,"n":30,"o":3.5491,"t":"2026-10-15T18:55:00Z","v":2538,"vw":3.546922},{"c":3.54,"h":3.545,"l":3.54,"n":31,"o":3.545,"t":"2026-10-15T19:00:00Z","v":2082,"vw":3.542222},{"c":3.555,"h":3.555,"l":3.54,"n":65,"o":3.545,"t":"2026-10-15T19:05:00Z","v":6553,"vw":3.551217},{"c":3.555,"h":3.56,"l":3.55,"n":42,"o":3.55,"t":"2026-10-15T19:10:00Z","v":2185,"vw":3.554747},{"c":3.56,"h":3.56,"l":3.55,"n":23,"o":3.55,"t":"2026-10-15T19:15:00Z","v":1831,"vw":3.552867},{"c":3.55,"h":3.56,"l":3.55,"n":33,"o":3.555,"t":"2026-10-15T19:20:00Z","v":2103,"vw":3.55375},{"c":3.545,"h":3.57,"l":3.535,"n":163,"o":3.555,"t":"2026-10-15T19:25:00Z","v":19603,"vw":3.556542},{"c":3.535,"h":3.545,"l":3.535,"n":121,"o":3.54,"t":"2026-10-15T19:30:00Z","v":17448,"vw":3.536985},{"c":3.53,"h":3.54,"l":3.53,"n":36,"o":3.535,"t":"2026-10-15T19:35:00Z","v":4048,"vw":3.535162},{"c":3.545,"h":3.55,"l":3.53,"n":130,"o":3.53,"t":"2026-10-15T19:40:00Z","v":10467,"vw":3.542257},{"c":3.545,"h":3.555,"l":3.54,"n":149,"o":3.545,"t":"2026-10-15T19:45:00Z","v":8602,"vw":3.54844},{"c":3.545,"h":3.55,"l":3.53,"n":247,"o":3.545,"t":"2026-10-15T19:50:00Z","v":15405,"vw":3.538408},{"c":3.555,"h":3.565,"l":3.53,"n":645,"o":3.55,"t":"2026-10-15T19:55:00Z","v":80603,"vw":3.548884},{"c":3.56,"h":3.56,"l":3.56,"n":8,"o":3.56,"t":"2026-10-15T20:00:00Z","v":63018,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-15T23:15:00Z","v":1000,"vw":3.55},{"c":3.49,"h":3.49,"l":3.49,"n":7,"o":3.49,"t":"2026-10-15T23:20:00Z","v":1062,"vw":3.49},{"c":3.55,"h":3.55,"l":3.54,"n":7,"o":3.54,"t":"2026-10-16T11:00:00Z","v":3000,"vw":3.543103},{"c":3.585,"h":3.59,"l":3.56,"n":49,"o":3.56,"t":"2026-10-16T13:30:00Z","v":10417,"vw":3.564762},{"c":3.55,"h":3.61,"l":3.55,"n":73,"o":3.6,"t":"2026-10-16T13:35:00Z","v":11040,"vw":3.593303},{"c":3.57,"h":3.58,"l":3.558,"n":49,"o":3.558,"t":"2026-10-16T13:40:00Z","v":5620,"vw":3.57527},{"c":3.565,"h":3.57,"l":3.56,"n":44,"o":3.56,"t":"2026-10-16T13:45:00Z","v":1637,"vw":3.56689},{"c":3.57,"h":3.57,"l":3.57,"n":22,"o":3.57,"t":"2026-10-16T13:50:00Z","v":1320,"vw":3.57},{"c":3.575,"h":3.595,"l":3.575,"n":59,"o":3.5799,"t":"2026-10-16T13:55:00Z","v":6291,"vw":3.584174},{"c":3.56,"h":3.585,"l":3.56,"n":60,"o":3.58,"t":"2026-10-16T14:00:00Z","v":2091,"vw":3.575909},{"c":3.545,"h":3.57,"l":3.54,"n":89,"o":3.56,"t":"2026-10-16T14:05:00Z","v":7259,"vw":3.563978},{"c":3.53,"h":3.54,"l":3.521,"n":66,"o":3.54,"t":"2026-10-16T14:10:00Z","v":4301,"vw":3.525756},{"c":3.54,"h":3.54,"l":3.52,"n":48,"o":3.52,"t":"2026-10-16T14:15:00Z","v":4290,"vw":3.525055},{"c":3.535,"h":3.535,"l":3.535,"n":15,"o":3.535,"t":"2026-10-16T14:20:00Z","v":593,"vw":3.535},{"c":3.535,"h":3.54,"l":3.525,"n":98,"o":3.5399,"t":"2026-10-16T14:25:00Z","v":8199,"vw":3.534113},{"c":3.535,"h":3.535,"l":3.51,"n":63,"o":3.53,"t":"2026-10-16T14:30:00Z","v":7663,"vw":3.518068},{"c":3.535,"h":3.535,"l":3.525,"n":24,"o":3.53,"t":"2026-10-16T14:35:00Z","v":1604,"vw":3.53},{"c":3.535,"h":3.535,"l":3.525,"n":37,"o":3.53,"t":"2026-10-16T14:40:00Z","v":2697,"vw":3.529},{"c":3.545,"h":3.55,"l":3.535,"n":35,"o":3.535,"t":"2026-10-16T14:45:00Z","v":2527,"vw":3.541499},{"c":3.54,"h":3.55,"l":3.54,"n":35,"o":3.55,"t":"2026-10-16T14:50:00Z","v":1489,"vw":3.5455},{"c":3.55,"h":3.55,"l":3.54,"n":45,"o":3.54,"t":"2026-10-16T14:55:00Z","v":1563,"vw":3.54125},{"c":3.54,"h":3.555,"l":3.54,"n":89,"o":3.5493,"t":"2026-10-16T15:00:00Z","v":7577,"vw":3.551078},{"c":3.54,"h":3.545,"l":3.535,"n":89,"o":3.54,"t":"2026-10-16T15:05:00Z","v":6582,"vw":3.540102},{"c":3.545,"h":3.545,"l":3.5311,"n":34,"o":3.54,"t":"2026-10-16T15:10:00Z","v":2389,"vw":3.537547},{"c":3.54,"h":3.55,"l":3.54,"n":33,"o":3.545,"t":"2026-10-16T15:15:00Z","v":2961,"vw":3.540779},{"c":3.565,"h":3.565,"l":3.545,"n":44,"o":3.55,"t":"2026-10-16T15:20:00Z","v":3031,"vw":3.556667},{"c":3.56,"h":3.575,"l":3.56,"n":77,"o":3.57,"t":"2026-10-16T15:25:00Z","v":25491,"vw":3.565118},{"c":3.565,"h":3.565,"l":3.56,"n":11,"o":3.56,"t":"2026-10-16T15:30:00Z","v":458,"vw":3.561667},{"c":3.56,"h":3.565,"l":3.555,"n":87,"o":3.565,"t":"2026-10-16T15:35:00Z","v":4773,"vw":3.561316},{"c":3.555,"h":3.555,"l":3.555,"n":9,"o":3.555,"t":"2026-10-16T15:40:00Z","v":1127,"vw":3.555},{"c":3.555,"h":3.555,"l":3.555,"n":2,"o":3.555,"t":"2026-10-16T15:45:00Z","v":181,"vw":3.555},{"c":3.535,"h":3.555,"l":3.535,"n":50,"o":3.555,"t":"2026-10-16T15:50:00Z","v":3737,"vw":3.546441},{"c":3.525,"h":3.535,"l":3.52,"n":42,"o":3.535,"t":"2026-10-16T15:55:00Z","v":3669,"vw":3.525806},{"c":3.525,"h":3.525,"l":3.52,"n":46,"o":3.525,"t":"2026-10-16T16:00:00Z","v":2170,"vw":3.524519},{"c":3.535,"h":3.535,"l":3.52,"n":67,"o":3.525,"t":"2026-10-16T16:05:00Z","v":5747,"vw":3.526928},{"c":3.53,"h":3.53,"l":3.525,"n":9,"o":3.525,"t":"2026-10-16T16:10:00Z","v":1990,"vw":3.529398},{"c":3.51,"h":3.535,"l":3.51,"n":72,"o":3.53,"t":"2026-10-16T16:15:00Z","v":8220,"vw":3.524659},{"c":3.505,"h":3.51,"l":3.505,"n":38,"o":3.51,"t":"2026-10-16T16:25:00Z","v":2789,"vw":3.506831},{"c":3.51,"h":3.515,"l":3.49,"n":60,"o":3.5,"t":"2026-10-16T16:30:00Z","v":8521,"vw":3.501005},{"c":3.515,"h":3.52,"l":3.505,"n":76,"o":3.51,"t":"2026-10-16T16:40:00Z","v":3719,"vw":3.511232},{"c":3.52,"h":3.52,"l":3.515,"n":11,"o":3.515,"t":"2026-10-16T16:45:00Z","v":2574,"vw":3.516036},{"c":3.52,"h":3.52,"l":3.515,"n":8,"o":3.515,"t":"2026-10-16T16:50:00Z","v":302,"vw":3.5175},{"c":3.5101,"h":3.52,"l":3.51,"n":43,"o":3.52,"t":"2026-10-16T16:55:00Z","v":4001,"vw":3.513136},{"c":3.51,"h":3.51,"l":3.5,"n":46,"o":3.51,"t":"2026-10-16T17:00:00Z","v":3756,"vw":3.508593},{"c":3.49,"h":3.505,"l":3.49,"n":34,"o":3.505,"t":"2026-10-16T17:05:00Z","v":2984,"vw":3.494813},{"c":3.481,"h":3.49,"l":3.481,"n":32,"o":3.49,"t":"2026-10-16T17:10:00Z","v":2879,"vw":3.48756},{"c":3.47,"h":3.48,"l":3.47,"n":36,"o":3.48,"t":"2026-10-16T17:15:00Z","v":2023,"vw":3.478046},{"c":3.48,"h":3.48,"l":3.47,"n":36,"o":3.47,"t":"2026-10-16T17:20:00Z","v":2712,"vw":3.47266},{"c":3.47,"h":3.48,"l":3.47,"n":15,"o":3.48,"t":"2026-10-16T17:25:00Z","v":906,"vw":3.472143},{"c":3.48,"h":3.48,"l":3.48,"n":25,"o":3.48,"t":"2026-10-16T17:30:00Z","v":927,"vw":3.48},{"c":3.4711,"h":3.475,"l":3.47,"n":11,"o":3.47,"t":"2026-10-16T17:35:00Z","v":833,"vw":3.4715},{"c":3.495,"h":3.495,"l":3.47,"n":109,"o":3.475,"t":"2026-10-16T17:40:00Z","v":10729,"vw":3.48289},{"c":3.4804,"h":3.495,"l":3.4804,"n":25,"o":3.495,"t":"2026-10-16T17:45:00Z","v":2198,"vw":3.48644},{"c":3.475,"h":3.49,"l":3.475,"n":22,"o":3.485,"t":"2026-10-16T17:50:00Z","v":3456,"vw":3.480636},{"c":3.48,"h":3.48,"l":3.475,"n":8,"o":3.475,"t":"2026-10-16T17:55:00Z","v":4313,"vw":3.475119},{"c":3.47,"h":3.475,"l":3.47,"n":30,"o":3.475,"t":"2026-10-16T18:00:00Z","v":4973,"vw":3.470688},{"c":3.47,"h":3.475,"l":3.465,"n":45,"o":3.47,"t":"2026-10-16T18:05:00Z","v":3075,"vw":3.469765},{"c":3.465,"h":3.47,"l":3.465,"n":22,"o":3.47,"t":"2026-10-16T18:10:00Z","v":1024,"vw":3.4675},{"c":3.465,"h":3.465,"l":3.465,"n":6,"o":3.465,"t":"2026-10-16T18:15:00Z","v":3517,"vw":3.465},{"c":3.47,"h":3.47,"l":3.47,"n":8,"o":3.47,"t":"2026-10-16T18:20:00Z","v":587,"vw":3.47},{"c":3.47,"h":3.47,"l":3.465,"n":32,"o":3.47,"t":"2026-10-16T18:25:00Z","v":1690,"vw":3.46625},{"c":3.46,"h":3.47,"l":3.46,"n":22,"o":3.47,"t":"2026-10-16T18:30:00Z","v":2858,"vw":3.460857},{"c":3.47,"h":3.47,"l":3.46,"n":20,"o":3.46,"t":"2026-10-16T18:35:00Z","v":1112,"vw":3.465},{"c":3.47,"h":3.47,"l":3.465,"n":50,"o":3.465,"t":"2026-10-16T18:40:00Z","v":2427,"vw":3.469334},{"c":3.47,"h":3.48,"l":3.47,"n":30,"o":3.475,"t":"2026-10-16T18:45:00Z","v":5083,"vw":3.474474},{"c":3.465,"h":3.47,"l":3.465,"n":26,"o":3.47,"t":"2026-10-16T18:50:00Z","v":1249,"vw":3.466875},{"c":3.47,"h":3.47,"l":3.46,"n":46,"o":3.47,"t":"2026-10-16T18:55:00Z","v":2920,"vw":3.46904},{"c":3.465,"h":3.475,"l":3.465,"n":79,"o":3.47,"t":"2026-10-16T19:00:00Z","v":4119,"vw":3.47},{"c":3.455,"h":3.47,"l":3.455,"n":69,"o":3.465,"t":"2026-10-16T19:05:00Z","v":4875,"vw":3.460525},{"c":3.46,"h":3.47,"l":3.455,"n":61,"o":3.455,"t":"2026-10-16T19:10:00Z","v":5202,"vw":3.46},{"c":3.46,"h":3.46,"l":3.455,"n":33,"o":3.455,"t":"2026-10-16T19:15:00Z","v":1499,"vw":3.456667},{"c":3.46,"h":3.46,"l":3.45,"n":66,"o":3.45,"t":"2026-10-16T19:20:00Z","v":4365,"vw":3.454861},{"c":3.47,"h":3.47,"l":3.46,"n":60,"o":3.47,"t":"2026-10-16T19:25:00Z","v":2320,"vw":3.466103},{"c":3.46,"h":3.47,"l":3.46,"n":34,"o":3.465,"t":"2026-10-16T19:30:00Z","v":2795,"vw":3.463652},{"c":3.465,"h":3.465,"l":3.46,"n":51,"o":3.46,"t":"2026-10-16T19:35:00Z","v":2653,"vw":3.462499},{"c":3.455,"h":3.465,"l":3.45,"n":79,"o":3.46,"t":"2026-10-16T19:40:00Z","v":5773,"vw":3.457681},{"c":3.455,"h":3.46,"l":3.45,"n":93,"o":3.45,"t":"2026-10-16T19:45:00Z","v":6904,"vw":3.452854},{"c":3.4461,"h":3.453,"l":3.445,"n":173,"o":3.45,"t":"2026-10-16T19:50:00Z","v":17221,"vw":3.44741},{"c":3.45,"h":3.46,"l":3.435,"n":556,"o":3.445,"t":"2026-10-16T19:55:00Z","v":44743,"vw":3.448292},{"c":3.44,"h":3.44,"l":3.44,"n":6,"o":3.44,"t":"2026-10-16T20:00:00Z","v":123784,"vw":3.44},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-16T20:15:00Z","v":100,"vw":3.25},{"c":3.49,"h":3.5,"l":3.49,"n":4,"o":3.49,"t":"2026-10-16T23:40:00Z","v":6971,"vw":3.495733},{"c":3.43,"h":3.45,"l":3.4,"n":65,"o":3.44,"t":"2026-10-19T13:30:00Z","v":9762,"vw":3.440277},{"c":3.45,"h":3.48,"l":3.43,"n":106,"o":3.43,"t":"2026-10-19T13:35:00Z","v":6173,"vw":3.459888},{"c":3.43,"h":3.4602,"l":3.43,"n":15,"o":3.46,"t":"2026-10-19T13:40:00Z","v":3484,"vw":3.45609},{"c":3.43,"h":3.431,"l":3.4235,"n":15,"o":3.43,"t":"2026-10-19T13:45:00Z","v":3883,"vw":3.428825},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-19T13:50:00Z","v":100,"vw":3.43},{"c":3.44,"h":3.455,"l":3.43,"n":40,"o":3.43,"t":"2026-10-19T13:55:00Z","v":3854,"vw":3.442218},{"c":3.44,"h":3.455,"l":3.43,"n":68,"o":3.435,"t":"2026-10-19T14:00:00Z","v":4560,"vw":3.44125},{"c":3.445,"h":3.445,"l":3.435,"n":17,"o":3.44,"t":"2026-10-19T14:05:00Z","v":1612,"vw":3.440625},{"c":3.435,"h":3.44,"l":3.435,"n":11,"o":3.44,"t":"2026-10-19T14:10:00Z","v":755,"vw":3.438333},{"c":3.4586,"h":3.4586,"l":3.445,"n":15,"o":3.445,"t":"2026-10-19T14:15:00Z","v":1027,"vw":3.4504},{"c":3.45,"h":3.45,"l":3.445,"n":23,"o":3.45,"t":"2026-10-19T14:20:00Z","v":1455,"vw":3.448795},{"c":3.45,"h":3.455,"l":3.445,"n":27,"o":3.455,"t":"2026-10-19T14:25:00Z","v":1795,"vw":3.450079},{"c":3.4501,"h":3.4501,"l":3.45,"n":7,"o":3.45,"t":"2026-10-19T14:30:00Z","v":1155,"vw":3.450045},{"c":3.445,"h":3.445,"l":3.445,"n":2,"o":3.445,"t":"2026-10-19T14:35:00Z","v":101,"vw":3.445},{"c":3.4422,"h":3.445,"l":3.4422,"n":8,"o":3.445,"t":"2026-10-19T14:40:00Z","v":662,"vw":3.44444},{"c":3.445,"h":3.445,"l":3.445,"n":9,"o":3.445,"t":"2026-10-19T14:45:00Z","v":540,"vw":3.445},{"c":3.459,"h":3.465,"l":3.45,"n":50,"o":3.45,"t":"2026-10-19T14:50:00Z","v":4769,"vw":3.457609},{"c":3.455,"h":3.455,"l":3.45,"n":18,"o":3.455,"t":"2026-10-19T14:55:00Z","v":1156,"vw":3.451631},{"c":3.46,"h":3.47,"l":3.46,"n":36,"o":3.46,"t":"2026-10-19T15:00:00Z","v":3650,"vw":3.462477},{"c":3.465,"h":3.47,"l":3.46,"n":25,"o":3.46,"t":"2026-10-19T15:05:00Z","v":3917,"vw":3.467706},{"c":3.48,"h":3.48,"l":3.47,"n":33,"o":3.47,"t":"2026-10-19T15:10:00Z","v":6631,"vw":3.471782},{"c":3.475,"h":3.48,"l":3.475,"n":17,"o":3.475,"t":"2026-10-19T15:15:00Z","v":1408,"vw":3.47875},{"c":3.465,"h":3.47,"l":3.465,"n":16,"o":3.47,"t":"2026-10-19T15:20:00Z","v":1245,"vw":3.467807},{"c":3.465,"h":3.465,"l":3.465,"n":3,"o":3.465,"t":"2026-10-19T15:25:00Z","v":251,"vw":3.465},{"c":3.475,"h":3.475,"l":3.47,"n":29,"o":3.47,"t":"2026-10-19T15:30:00Z","v":1793,"vw":3.470417},{"c":3.478,"h":3.478,"l":3.478,"n":1,"o":3.478,"t":"2026-10-19T15:35:00Z","v":300,"vw":3.478},{"c":3.4801,"h":3.4801,"l":3.48,"n":34,"o":3.48,"t":"2026-10-19T15:40:00Z","v":2027,"vw":3.480008},{"c":3.485,"h":3.485,"l":3.48,"n":12,"o":3.485,"t":"2026-10-19T15:45:00Z","v":819,"vw":3.484167},{"c":3.4803,"h":3.485,"l":3.4803,"n":7,"o":3.485,"t":"2026-10-19T15:50:00Z","v":1630,"vw":3.481345},{"c":3.485,"h":3.49,"l":3.4812,"n":7,"o":3.49,"t":"2026-10-19T15:55:00Z","v":746,"vw":3.486223},{"c":3.48,"h":3.485,"l":3.468,"n":56,"o":3.485,"t":"2026-10-19T16:00:00Z","v":7770,"vw":3.478198},{"c":3.48,"h":3.481,"l":3.48,"n":5,"o":3.481,"t":"2026-10-19T16:05:00Z","v":707,"vw":3.480834},{"c":3.485,"h":3.4889,"l":3.48,"n":7,"o":3.4889,"t":"2026-10-19T16:10:00Z","v":1372,"vw":3.485399},{"c":3.495,"h":3.495,"l":3.485,"n":20,"o":3.485,"t":"2026-10-19T16:15:00Z","v":7615,"vw":3.486061},{"c":3.5,"h":3.5,"l":3.495,"n":18,"o":3.495,"t":"2026-10-19T16:20:00Z","v":1052,"vw":3.499375},{"c":3.505,"h":3.505,"l":3.505,"n":2,"o":3.505,"t":"2026-10-19T16:25:00Z","v":600,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":7,"o":3.505,"t":"2026-10-19T16:35:00Z","v":502,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":4,"o":3.505,"t":"2026-10-19T16:40:00Z","v":307,"vw":3.505},{"c":3.505,"h":3.505,"l":3.5001,"n":3,"o":3.5001,"t":"2026-10-19T16:45:00Z","v":1094,"vw":3.50255},{"c":3.505,"h":3.505,"l":3.5,"n":20,"o":3.5,"t":"2026-10-19T16:50:00Z","v":1605,"vw":3.5005},{"c":3.5,"h":3.5,"l":3.5,"n":9,"o":3.5,"t":"2026-10-19T16:55:00Z","v":751,"vw":3.5},{"c":3.495,"h":3.5,"l":3.495,"n":10,"o":3.495,"t":"2026-10-19T17:00:00Z","v":714,"vw":3.4975},{"c":3.49,"h":3.49,"l":3.49,"n":12,"o":3.49,"t":"2026-10-19T17:05:00Z","v":8206,"vw":3.49},{"c":3.485,"h":3.485,"l":3.48,"n":7,"o":3.48,"t":"2026-10-19T17:10:00Z","v":1967,"vw":3.484746},{"c":3.49,"h":3.49,"l":3.48,"n":45,"o":3.485,"t":"2026-10-19T17:15:00Z","v":3119,"vw":3.488384},{"c":3.485,"h":3.495,"l":3.485,"n":26,"o":3.495,"t":"2026-10-19T17:20:00Z","v":4102,"vw":3.49054},{"c":3.489,"h":3.489,"l":3.489,"n":2,"o":3.489,"t":"2026-10-19T17:25:00Z","v":199,"vw":3.489},{"c":3.48,"h":3.48,"l":3.48,"n":16,"o":3.48,"t":"2026-10-19T17:30:00Z","v":1000,"vw":3.48},{"c":3.48,"h":3.48,"l":3.47,"n":25,"o":3.47,"t":"2026-10-19T17:35:00Z","v":1935,"vw":3.479333},{"c":3.495,"h":3.495,"l":3.49,"n":17,"o":3.49,"t":"2026-10-19T17:40:00Z","v":1403,"vw":3.491},{"c":3.49,"h":3.49,"l":3.49,"n":11,"o":3.49,"t":"2026-10-19T17:45:00Z","v":1109,"vw":3.49},{"c":3.495,"h":3.495,"l":3.495,"n":4,"o":3.495,"t":"2026-10-19T17:50:00Z","v":400,"vw":3.495},{"c":3.495,"h":3.495,"l":3.49,"n":17,"o":3.495,"t":"2026-10-19T17:55:00Z","v":1995,"vw":3.491839},{"c":3.495,"h":3.495,"l":3.495,"n":6,"o":3.495,"t":"2026-10-19T18:00:00Z","v":205,"vw":3.495},{"c":3.49,"h":3.495,"l":3.49,"n":27,"o":3.49,"t":"2026-10-19T18:05:00Z","v":1039,"vw":3.493333},{"c":3.49,"h":3.49,"l":3.49,"n":16,"o":3.49,"t":"2026-10-19T18:10:00Z","v":850,"vw":3.49},{"c":3.495,"h":3.495,"l":3.49,"n":14,"o":3.495,"t":"2026-10-19T18:20:00Z","v":1067,"vw":3.492579},{"c":3.495,"h":3.495,"l":3.495,"n":3,"o":3.495,"t":"2026-10-19T18:25:00Z","v":190,"vw":3.495},{"c":3.48,"h":3.49,"l":3.48,"n":31,"o":3.49,"t":"2026-10-19T18:30:00Z","v":2237,"vw":3.482096},{"c":3.48,"h":3.48,"l":3.48,"n":37,"o":3.48,"t":"2026-10-19T18:35:00Z","v":2557,"vw":3.48},{"c":3.495,"h":3.495,"l":3.489,"n":26,"o":3.4897,"t":"2026-10-19T18:40:00Z","v":5026,"vw":3.490065},{"c":3.495,"h":3.5,"l":3.495,"n":9,"o":3.495,"t":"2026-10-19T18:45:00Z","v":2409,"vw":3.495215},{"c":3.495,"h":3.495,"l":3.495,"n":2,"o":3.495,"t":"2026-10-19T18:50:00Z","v":114,"vw":3.495},{"c":3.5,"h":3.5,"l":3.49,"n":110,"o":3.495,"t":"2026-10-19T18:55:00Z","v":9802,"vw":3.494008},{"c":3.505,"h":3.51,"l":3.505,"n":14,"o":3.51,"t":"2026-10-19T19:00:00Z","v":602,"vw":3.506667},{"c":3.505,"h":3.505,"l":3.505,"n":10,"o":3.505,"t":"2026-10-19T19:05:00Z","v":588,"vw":3.505},{"c":3.51,"h":3.51,"l":3.505,"n":59,"o":3.505,"t":"2026-10-19T19:10:00Z","v":4745,"vw":3.509523},{"c":3.515,"h":3.515,"l":3.515,"n":22,"o":3.515,"t":"2026-10-19T19:15:00Z","v":9341,"vw":3.515},{"c":3.49,"h":3.515,"l":3.49,"n":81,"o":3.515,"t":"2026-10-19T19:20:00Z","v":8974,"vw":3.502346},{"c":3.49,"h":3.495,"l":3.49,"n":24,"o":3.49,"t":"2026-10-19T19:25:00Z","v":1224,"vw":3.490714},{"c":3.495,"h":3.5,"l":3.495,"n":12,"o":3.495,"t":"2026-10-19T19:30:00Z","v":631,"vw":3.49625},{"c":3.5,"h":3.505,"l":3.499,"n":85,"o":3.499,"t":"2026-10-19T19:35:00Z","v":6554,"vw":3.500111},{"c":3.495,"h":3.495,"l":3.49,"n":16,"o":3.49,"t":"2026-10-19T19:40:00Z","v":581,"vw":3.491359},{"c":3.5,"h":3.5,"l":3.49,"n":53,"o":3.495,"t":"2026-10-19T19:45:00Z","v":2457,"vw":3.49472},{"c":3.495,"h":3.5,"l":3.485,"n":106,"o":3.495,"t":"2026-10-19T19:50:00Z","v":10064,"vw":3.490135},{"c":3.48,"h":3.5,"l":3.475,"n":521,"o":3.5,"t":"2026-10-19T19:55:00Z","v":41051,"vw":3.486975},{"c":3.48,"h":3.48,"l":3.48,"n":8,"o":3.48,"t":"2026-10-19T20:00:00Z","v":42030,"vw":3.48},{"c":3.52,"h":3.52,"l":3.39,"n":141,"o":3.48,"t":"2026-10-20T13:30:00Z","v":5616,"vw":3.481667},{"c":3.55,"h":3.55,"l":3.525,"n":3,"o":3.525,"t":"2026-10-20T13:35:00Z","v":204,"vw":3.5375},{"c":3.545,"h":3.55,"l":3.545,"n":5,"o":3.55,"t":"2026-10-20T13:40:00Z","v":324,"vw":3.546667},{"c":3.58,"h":3.58,"l":3.545,"n":43,"o":3.545,"t":"2026-10-20T13:45:00Z","v":3201,"vw":3.572906},{"c":3.59,"h":3.608,"l":3.59,"n":41,"o":3.6,"t":"2026-10-20T13:50:00Z","v":4584,"vw":3.600157},{"c":3.6,"h":3.6,"l":3.585,"n":41,"o":3.585,"t":"2026-10-20T13:55:00Z","v":1133,"vw":3.593571},{"c":3.535,"h":3.58,"l":3.535,"n":88,"o":3.58,"t":"2026-10-20T14:00:00Z","v":5889,"vw":3.557237},{"c":3.54,"h":3.54,"l":3.52,"n":81,"o":3.525,"t":"2026-10-20T14:05:00Z","v":5653,"vw":3.531333},{"c":3.53,"h":3.55,"l":3.53,"n":34,"o":3.545,"t":"2026-10-20T14:10:00Z","v":2884,"vw":3.548431},{"c":3.53,"h":3.535,"l":3.525,"n":27,"o":3.53,"t":"2026-10-20T14:15:00Z","v":2451,"vw":3.529604},{"c":3.555,"h":3.56,"l":3.53,"n":40,"o":3.53,"t":"2026-10-20T14:20:00Z","v":2045,"vw":3.54625},{"c":3.555,"h":3.56,"l":3.555,"n":23,"o":3.555,"t":"2026-10-20T14:25:00Z","v":1149,"vw":3.556428},{"c":3.565,"h":3.565,"l":3.555,"n":30,"o":3.555,"t":"2026-10-20T14:30:00Z","v":1228,"vw":3.560908},{"c":3.565,"h":3.57,"l":3.565,"n":46,"o":3.57,"t":"2026-10-20T14:35:00Z","v":2506,"vw":3.569185},{"c":3.57,"h":3.58,"l":3.565,"n":35,"o":3.565,"t":"2026-10-20T14:40:00Z","v":2092,"vw":3.571764},{"c":3.57,"h":3.57,"l":3.57,"n":18,"o":3.57,"t":"2026-10-20T14:45:00Z","v":1289,"vw":3.57},{"c":3.605,"h":3.605,"l":3.58,"n":43,"o":3.58,"t":"2026-10-20T14:50:00Z","v":3674,"vw":3.592121},{"c":3.594,"h":3.615,"l":3.59,"n":274,"o":3.6,"t":"2026-10-20T14:55:00Z","v":32846,"vw":3.601522},{"c":3.615,"h":3.615,"l":3.585,"n":40,"o":3.59,"t":"2026-10-20T15:00:00Z","v":5706,"vw":3.594861},{"c":3.615,"h":3.615,"l":3.61,"n":26,"o":3.61,"t":"2026-10-20T15:05:00Z","v":1394,"vw":3.610417},{"c":3.64,"h":3.64,"l":3.61,"n":91,"o":3.618,"t":"2026-10-20T15:10:00Z","v":25790,"vw":3.620552},{"c":3.675,"h":3.73,"l":3.6485,"n":332,"o":3.6485,"t":"2026-10-20T15:15:00Z","v":146586,"vw":3.696801},{"c":3.71,"h":3.71,"l":3.675,"n":113,"o":3.675,"t":"2026-10-20T15:20:00Z","v":17732,"vw":3.692889},{"c":3.715,"h":3.715,"l":3.715,"n":12,"o":3.715,"t":"2026-10-20T15:25:00Z","v":1380,"vw":3.715},{"c":3.72,"h":3.72,"l":3.71,"n":57,"o":3.71,"t":"2026-10-20T15:30:00Z","v":5453,"vw":3.7169},{"c":3.715,"h":3.715,"l":3.695,"n":110,"o":3.695,"t":"2026-10-20T15:35:00Z","v":5603,"vw":3.705534},{"c":3.71,"h":3.75,"l":3.71,"n":141,"o":3.73,"t":"2026-10-20T15:40:00Z","v":16622,"vw":3.734773},{"c":3.7112,"h":3.715,"l":3.7,"n":68,"o":3.7,"t":"2026-10-20T15:45:00Z","v":2624,"vw":3.703187},{"c":3.745,"h":3.75,"l":3.715,"n":90,"o":3.715,"t":"2026-10-20T15:50:00Z","v":2958,"vw":3.731962},{"c":3.765,"h":3.77,"l":3.75,"n":83,"o":3.75,"t":"2026-10-20T15:55:00Z","v":7962,"vw":3.761024},{"c":3.76,"h":3.7699,"l":3.76,"n":13,"o":3.765,"t":"2026-10-20T16:00:00Z","v":3721,"vw":3.766559},{"c":3.77,"h":3.775,"l":3.765,"n":54,"o":3.765,"t":"2026-10-20T16:05:00Z","v":5541,"vw":3.769635},{"c":3.775,"h":3.775,"l":3.77,"n":6,"o":3.77,"t":"2026-10-20T16:10:00Z","v":435,"vw":3.772653},{"c":3.775,"h":3.79,"l":3.7725,"n":41,"o":3.7761,"t":"2026-10-20T16:15:00Z","v":5704,"vw":3.77705},{"c":3.82,"h":3.82,"l":3.775,"n":537,"o":3.775,"t":"2026-10-20T16:20:00Z","v":44774,"vw":3.808977},{"c":3.87,"h":3.87,"l":3.82,"n":136,"o":3.82,"t":"2026-10-20T16:25:00Z","v":28096,"vw":3.845753},{"c":3.85,"h":3.865,"l":3.85,"n":49,"o":3.865,"t":"2026-10-20T16:30:00Z","v":3267,"vw":3.855086},{"c":3.85,"h":3.85,"l":3.845,"n":22,"o":3.845,"t":"2026-10-20T16:35:00Z","v":4238,"vw":3.849367},{"c":3.85,"h":3.86,"l":3.845,"n":52,"o":3.845,"t":"2026-10-20T16:40:00Z","v":6516,"vw":3.850817},{"c":3.8585,"h":3.8585,"l":3.85,"n":27,"o":3.85,"t":"2026-10-20T16:45:00Z","v":1871,"vw":3.852276},{"c":3.85,"h":3.86,"l":3.85,"n":29,"o":3.855,"t":"2026-10-20T16:50:00Z","v":4287,"vw":3.857918},{"c":3.86,"h":3.865,"l":3.8599,"n":36,"o":3.8599,"t":"2026-10-20T16:55:00Z","v":3564,"vw":3.861093},{"c":3.92,"h":3.935,"l":3.86,"n":315,"o":3.86,"t":"2026-10-20T17:00:00Z","v":162456,"vw":3.890312},{"c":3.95,"h":3.955,"l":3.915,"n":102,"o":3.915,"t":"2026-10-20T17:05:00Z","v":56299,"vw":3.926004},{"c":3.98,"h":3.98,"l":3.925,"n":163,"o":3.95,"t":"2026-10-20T17:10:00Z","v":38734,"vw":3.954496},{"c":3.945,"h":4,"l":3.93,"n":247,"o":3.98,"t":"2026-10-20T17:15:00Z","v":42611,"vw":3.969279},{"c":3.975,"h":3.975,"l":3.945,"n":48,"o":3.945,"t":"2026-10-20T17:20:00Z","v":4448,"vw":3.956811},{"c":3.95,"h":3.98,"l":3.94,"n":84,"o":3.9774,"t":"2026-10-20T17:25:00Z","v":10445,"vw":3.964179},{"c":3.955,"h":3.96,"l":3.955,"n":15,"o":3.96,"t":"2026-10-20T17:30:00Z","v":840,"vw":3.958},{"c":3.955,"h":3.96,"l":3.95,"n":79,"o":3.955,"t":"2026-10-20T17:35:00Z","v":12540,"vw":3.953332},{"c":3.96,"h":3.9688,"l":3.95,"n":131,"o":3.955,"t":"2026-10-20T17:40:00Z","v":23931,"vw":3.957032},{"c":3.98,"h":3.985,"l":3.96,"n":87,"o":3.96,"t":"2026-10-20T17:45:00Z","v":18305,"vw":3.976556},{"c":3.95,"h":3.985,"l":3.95,"n":118,"o":3.9707,"t":"2026-10-20T17:50:00Z","v":13069,"vw":3.965987},{"c":3.92,"h":3.94,"l":3.92,"n":35,"o":3.94,"t":"2026-10-20T17:55:00Z","v":2515,"vw":3.928891},{"c":3.915,"h":3.915,"l":3.91,"n":12,"o":3.915,"t":"2026-10-20T18:00:00Z","v":7770,"vw":3.914934},{"c":3.855,"h":3.915,"l":3.85,"n":574,"o":3.915,"t":"2026-10-20T18:05:00Z","v":83885,"vw":3.896317},{"c":3.855,"h":3.8628,"l":3.855,"n":15,"o":3.855,"t":"2026-10-20T18:10:00Z","v":3309,"vw":3.85665},{"c":3.845,"h":3.8517,"l":3.845,"n":15,"o":3.85,"t":"2026-10-20T18:15:00Z","v":4208,"vw":3.846328},{"c":3.84,"h":3.865,"l":3.83,"n":186,"o":3.84,"t":"2026-10-20T18:20:00Z","v":38069,"vw":3.850349},{"c":3.855,"h":3.86,"l":3.845,"n":27,"o":3.845,"t":"2026-10-20T18:25:00Z","v":4292,"vw":3.850997},{"c":3.835,"h":3.8527,"l":3.8311,"n":37,"o":3.8527,"t":"2026-10-20T18:30:00Z","v":4911,"vw":3.84629},{"c":3.83,"h":3.8388,"l":3.83,"n":36,"o":3.8311,"t":"2026-10-20T18:35:00Z","v":3464,"vw":3.83191},{"c":3.81,"h":3.83,"l":3.805,"n":112,"o":3.825,"t":"2026-10-20T18:40:00Z","v":17320,"vw":3.81521},{"c":3.825,"h":3.825,"l":3.815,"n":13,"o":3.815,"t":"2026-10-20T18:45:00Z","v":1949,"vw":3.82034},{"c":3.825,"h":3.825,"l":3.81,"n":54,"o":3.82,"t":"2026-10-20T18:50:00Z","v":11498,"vw":3.818632},{"c":3.825,"h":3.83,"l":3.82,"n":28,"o":3.825,"t":"2026-10-20T18:55:00Z","v":10855,"vw":3.820539},{"c":3.83,"h":3.8309,"l":3.82,"n":54,"o":3.82,"t":"2026-10-20T19:00:00Z","v":5027,"vw":3.829851},{"c":3.81,"h":3.821,"l":3.81,"n":36,"o":3.8202,"t":"2026-10-20T19:05:00Z","v":7083,"vw":3.81385},{"c":3.815,"h":3.82,"l":3.81,"n":51,"o":3.81,"t":"2026-10-20T19:10:00Z","v":3627,"vw":3.818666},{"c":3.825,"h":3.825,"l":3.815,"n":29,"o":3.82,"t":"2026-10-20T19:15:00Z","v":2493,"vw":3.8195},{"c":3.81,"h":3.82,"l":3.81,"n":36,"o":3.82,"t":"2026-10-20T19:20:00Z","v":4128,"vw":3.813281},{"c":3.81,"h":3.82,"l":3.81,"n":8,"o":3.82,"t":"2026-10-20T19:25:00Z","v":698,"vw":3.816818},{"c":3.81,"h":3.815,"l":3.81,"n":17,"o":3.815,"t":"2026-10-20T19:30:00Z","v":2441,"vw":3.810457},{"c":3.79,"h":3.81,"l":3.79,"n":60,"o":3.81,"t":"2026-10-20T19:35:00Z","v":6724,"vw":3.796731},{"c":3.775,"h":3.78,"l":3.77,"n":54,"o":3.78,"t":"2026-10-20T19:40:00Z","v":2857,"vw":3.775518},{"c":3.805,"h":3.82,"l":3.77,"n":199,"o":3.77,"t":"2026-10-20T19:45:00Z","v":24256,"vw":3.80079},{"c":3.79,"h":3.8,"l":3.79,"n":120,"o":3.8,"t":"2026-10-20T19:50:00Z","v":6504,"vw":3.794675},{"c":3.805,"h":3.82,"l":3.8,"n":401,"o":3.8,"t":"2026-10-20T19:55:00Z","v":28557,"vw":3.809621},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-10-20T20:00:00Z","v":114643,"vw":3.8},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-20T22:05:00Z","v":450,"vw":3.77},{"c":3.76,"h":3.76,"l":3.76,"n":6,"o":3.76,"t":"2026-10-20T22:25:00Z","v":475,"vw":3.76},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-21T08:00:00Z","v":242,"vw":3.66},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-21T13:25:00Z","v":100,"vw":3.77},{"c":3.83,"h":3.83,"l":3.75,"n":123,"o":3.77,"t":"2026-10-21T13:30:00Z","v":13804,"vw":3.789275},{"c":3.875,"h":3.88,"l":3.84,"n":19,"o":3.84,"t":"2026-10-21T13:35:00Z","v":2581,"vw":3.872221},{"c":3.9,"h":3.94,"l":3.89,"n":60,"o":3.89,"t":"2026-10-21T13:40:00Z","v":22273,"vw":3.919607},{"c":3.86,"h":3.895,"l":3.86,"n":18,"o":3.895,"t":"2026-10-21T13:45:00Z","v":1897,"vw":3.880479},{"c":3.86,"h":3.8613,"l":3.86,"n":8,"o":3.8601,"t":"2026-10-21T13:50:00Z","v":633,"vw":3.860584},{"c":3.8313,"h":3.865,"l":3.825,"n":40,"o":3.85,"t":"2026-10-21T13:55:00Z","v":5031,"vw":3.847834},{"c":3.785,"h":3.85,"l":3.785,"n":273,"o":3.835,"t":"2026-10-21T14:00:00Z","v":30668,"vw":3.818886},{"c":3.77,"h":3.78,"l":3.765,"n":67,"o":3.78,"t":"2026-10-21T14:05:00Z","v":5132,"vw":3.767239},{"c":3.765,"h":3.785,"l":3.765,"n":49,"o":3.775,"t":"2026-10-21T14:10:00Z","v":14788,"vw":3.77087},{"c":3.765,"h":3.775,"l":3.765,"n":70,"o":3.77,"t":"2026-10-21T14:15:00Z","v":11530,"vw":3.766784},{"c":3.77,"h":3.77,"l":3.761,"n":62,"o":3.765,"t":"2026-10-21T14:20:00Z","v":6937,"vw":3.765236},{"c":3.78,"h":3.79,"l":3.765,"n":81,"o":3.77,"t":"2026-10-21T14:25:00Z","v":6734,"vw":3.776768},{"c":3.75,"h":3.775,"l":3.75,"n":65,"o":3.775,"t":"2026-10-21T14:30:00Z","v":4842,"vw":3.760872},{"c":3.765,"h":3.765,"l":3.75,"n":39,"o":3.755,"t":"2026-10-21T14:35:00Z","v":3033,"vw":3.758815},{"c":3.755,"h":3.76,"l":3.755,"n":34,"o":3.76,"t":"2026-10-21T14:40:00Z","v":3502,"vw":3.757171},{"c":3.755,"h":3.755,"l":3.755,"n":13,"o":3.755,"t":"2026-10-21T14:45:00Z","v":571,"vw":3.755},{"c":3.755,"h":3.755,"l":3.75,"n":17,"o":3.755,"t":"2026-10-21T14:50:00Z","v":1277,"vw":3.754175},{"c":3.745,"h":3.755,"l":3.745,"n":95,"o":3.75,"t":"2026-10-21T14:55:00Z","v":7826,"vw":3.748602},{"c":3.73,"h":3.75,"l":3.73,"n":45,"o":3.745,"t":"2026-10-21T15:00:00Z","v":8189,"vw":3.740257},{"c":3.7239,"h":3.735,"l":3.72,"n":80,"o":3.735,"t":"2026-10-21T15:05:00Z","v":13385,"vw":3.725707},{"c":3.72,"h":3.73,"l":3.72,"n":57,"o":3.72,"t":"2026-10-21T15:10:00Z","v":3366,"vw":3.72443},{"c":3.72,"h":3.72,"l":3.71,"n":48,"o":3.71,"t":"2026-10-21T15:15:00Z","v":3954,"vw":3.719423},{"c":3.71,"h":3.715,"l":3.71,"n":21,"o":3.715,"t":"2026-10-21T15:20:00Z","v":774,"vw":3.711829},{"c":3.7112,"h":3.715,"l":3.7012,"n":62,"o":3.7012,"t":"2026-10-21T15:25:00Z","v":2955,"vw":3.710044},{"c":3.705,"h":3.715,"l":3.705,"n":40,"o":3.715,"t":"2026-10-21T15:30:00Z","v":2286,"vw":3.70803},{"c":3.7,"h":3.7088,"l":3.7,"n":11,"o":3.7,"t":"2026-10-21T15:35:00Z","v":668,"vw":3.703014},{"c":3.705,"h":3.705,"l":3.7,"n":20,"o":3.705,"t":"2026-10-21T15:40:00Z","v":774,"vw":3.703182},{"c":3.675,"h":3.705,"l":3.66,"n":180,"o":3.7,"t":"2026-10-21T15:45:00Z","v":23348,"vw":3.679985},{"c":3.665,"h":3.69,"l":3.665,"n":155,"o":3.675,"t":"2026-10-21T15:50:00Z","v":15810,"vw":3.674668},{"c":3.675,"h":3.675,"l":3.655,"n":132,"o":3.66,"t":"2026-10-21T15:55:00Z","v":12010,"vw":3.66414},{"c":3.675,"h":3.675,"l":3.67,"n":19,"o":3.67,"t":"2026-10-21T16:00:00Z","v":710,"vw":3.672537},{"c":3.675,"h":3.675,"l":3.675,"n":2,"o":3.675,"t":"2026-10-21T16:05:00Z","v":113,"vw":3.675},{"c":3.67,"h":3.675,"l":3.67,"n":9,"o":3.675,"t":"2026-10-21T16:10:00Z","v":499,"vw":3.673596},{"c":3.67,"h":3.67,"l":3.665,"n":92,"o":3.67,"t":"2026-10-21T16:15:00Z","v":8164,"vw":3.668664},{"c":3.665,"h":3.665,"l":3.665,"n":5,"o":3.665,"t":"2026-10-21T16:20:00Z","v":261,"vw":3.665},{"c":3.665,"h":3.665,"l":3.665,"n":4,"o":3.665,"t":"2026-10-21T16:25:00Z","v":206,"vw":3.665},{"c":3.6585,"h":3.66,"l":3.65,"n":40,"o":3.66,"t":"2026-10-21T16:30:00Z","v":2018,"vw":3.658422},{"c":3.665,"h":3.67,"l":3.655,"n":194,"o":3.655,"t":"2026-10-21T16:35:00Z","v":18787,"vw":3.660657},{"c":3.655,"h":3.66,"l":3.655,"n":33,"o":3.66,"t":"2026-10-21T16:40:00Z","v":1829,"vw":3.65654},{"c":3.65,"h":3.6599,"l":3.65,"n":14,"o":3.655,"t":"2026-10-21T16:45:00Z","v":987,"vw":3.656067},{"c":3.655,"h":3.655,"l":3.65,"n":13,"o":3.65,"t":"2026-10-21T16:50:00Z","v":715,"vw":3.653},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-10-21T16:55:00Z","v":217,"vw":3.65},{"c":3.64,"h":3.655,"l":3.64,"n":48,"o":3.6502,"t":"2026-10-21T17:00:00Z","v":3260,"vw":3.650654},{"c":3.64,"h":3.645,"l":3.64,"n":15,"o":3.645,"t":"2026-10-21T17:05:00Z","v":4652,"vw":3.640111},{"c":3.62,"h":3.64,"l":3.615,"n":91,"o":3.64,"t":"2026-10-21T17:10:00Z","v":7483,"vw":3.623662},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-21T17:15:00Z","v":116,"vw":3.62},{"c":3.64,"h":3.64,"l":3.603,"n":225,"o":3.62,"t":"2026-10-21T17:20:00Z","v":20167,"vw":3.61878},{"c":3.62,"h":3.63,"l":3.62,"n":33,"o":3.63,"t":"2026-10-21T17:25:00Z","v":2633,"vw":3.622084},{"c":3.605,"h":3.61,"l":3.605,"n":26,"o":3.61,"t":"2026-10-21T17:30:00Z","v":1233,"vw":3.60875},{"c":3.605,"h":3.605,"l":3.6,"n":39,"o":3.605,"t":"2026-10-21T17:35:00Z","v":2370,"vw":3.603539},{"c":3.6,"h":3.605,"l":3.6,"n":11,"o":3.605,"t":"2026-10-21T17:40:00Z","v":460,"vw":3.60375},{"c":3.605,"h":3.605,"l":3.595,"n":133,"o":3.6,"t":"2026-10-21T17:45:00Z","v":7353,"vw":3.59781},{"c":3.61,"h":3.61,"l":3.595,"n":179,"o":3.6,"t":"2026-10-21T17:50:00Z","v":13742,"vw":3.598144},{"c":3.615,"h":3.615,"l":3.615,"n":5,"o":3.615,"t":"2026-10-21T17:55:00Z","v":318,"vw":3.615},{"c":3.615,"h":3.615,"l":3.615,"n":43,"o":3.615,"t":"2026-10-21T18:00:00Z","v":5989,"vw":3.615},{"c":3.61,"h":3.615,"l":3.605,"n":123,"o":3.61,"t":"2026-10-21T18:05:00Z","v":8855,"vw":3.612141},{"c":3.61,"h":3.61,"l":3.61,"n":14,"o":3.61,"t":"2026-10-21T18:10:00Z","v":304,"vw":3.61},{"c":3.615,"h":3.615,"l":3.615,"n":8,"o":3.615,"t":"2026-10-21T18:15:00Z","v":126,"vw":3.615},{"c":3.61,"h":3.615,"l":3.61,"n":14,"o":3.61,"t":"2026-10-21T18:20:00Z","v":328,"vw":3.611667},{"c":3.645,"h":3.645,"l":3.61,"n":176,"o":3.61,"t":"2026-10-21T18:25:00Z","v":16472,"vw":3.625777},{"c":3.655,"h":3.66,"l":3.645,"n":99,"o":3.645,"t":"2026-10-21T18:30:00Z","v":8064,"vw":3.648823},{"c":3.65,"h":3.66,"l":3.645,"n":135,"o":3.65,"t":"2026-10-21T18:35:00Z","v":9065,"vw":3.651269},{"c":3.65,"h":3.65,"l":3.64,"n":72,"o":3.64,"t":"2026-10-21T18:40:00Z","v":6258,"vw":3.645338},{"c":3.63,"h":3.64,"l":3.625,"n":79,"o":3.64,"t":"2026-10-21T18:45:00Z","v":6131,"vw":3.631863},{"c":3.64,"h":3.64,"l":3.635,"n":50,"o":3.64,"t":"2026-10-21T18:50:00Z","v":4296,"vw":3.63985},{"c":3.62,"h":3.64,"l":3.62,"n":27,"o":3.64,"t":"2026-10-21T18:55:00Z","v":1933,"vw":3.631995},{"c":3.62,"h":3.625,"l":3.61,"n":97,"o":3.6201,"t":"2026-10-21T19:00:00Z","v":8361,"vw":3.619309},{"c":3.62,"h":3.62,"l":3.615,"n":58,"o":3.615,"t":"2026-10-21T19:05:00Z","v":4558,"vw":3.619473},{"c":3.615,"h":3.615,"l":3.615,"n":15,"o":3.615,"t":"2026-10-21T19:10:00Z","v":2530,"vw":3.615},{"c":3.64,"h":3.64,"l":3.611,"n":173,"o":3.611,"t":"2026-10-21T19:15:00Z","v":14784,"vw":3.62633},{"c":3.645,"h":3.655,"l":3.645,"n":47,"o":3.6463,"t":"2026-10-21T19:20:00Z","v":4675,"vw":3.649787},{"c":3.65,"h":3.655,"l":3.65,"n":45,"o":3.65,"t":"2026-10-21T19:25:00Z","v":2288,"vw":3.651746},{"c":3.66,"h":3.66,"l":3.655,"n":123,"o":3.655,"t":"2026-10-21T19:30:00Z","v":13941,"vw":3.659878},{"c":3.665,"h":3.67,"l":3.665,"n":34,"o":3.665,"t":"2026-10-21T19:35:00Z","v":2864,"vw":3.669375},{"c":3.66,"h":3.66,"l":3.655,"n":167,"o":3.66,"t":"2026-10-21T19:40:00Z","v":8594,"vw":3.659004},{"c":3.645,"h":3.655,"l":3.645,"n":324,"o":3.655,"t":"2026-10-21T19:45:00Z","v":33885,"vw":3.648783},{"c":3.63,"h":3.65,"l":3.63,"n":142,"o":3.64,"t":"2026-10-21T19:50:00Z","v":7033,"vw":3.640833},{"c":3.62,"h":3.65,"l":3.62,"n":457,"o":3.635,"t":"2026-10-21T19:55:00Z","v":43990,"vw":3.633801},{"c":3.62,"h":3.64,"l":3.62,"n":12,"o":3.62,"t":"2026-10-21T20:00:00Z","v":91739,"vw":3.621529},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-21T20:05:00Z","v":100,"vw":3.67},{"c":3.66,"h":3.69,"l":3.62,"n":48,"o":3.63,"t":"2026-10-22T13:30:00Z","v":13869,"vw":3.633475},{"c":3.635,"h":3.66,"l":3.635,"n":13,"o":3.66,"t":"2026-10-22T13:35:00Z","v":1214,"vw":3.650507},{"c":3.655,"h":3.655,"l":3.64,"n":16,"o":3.64,"t":"2026-10-22T13:40:00Z","v":619,"vw":3.645869},{"c":3.65,"h":3.65,"l":3.64,"n":15,"o":3.64,"t":"2026-10-22T13:45:00Z","v":1061,"vw":3.645},{"c":3.63,"h":3.64,"l":3.625,"n":23,"o":3.64,"t":"2026-10-22T13:50:00Z","v":1364,"vw":3.633988},{"c":3.66,"h":3.66,"l":3.635,"n":30,"o":3.635,"t":"2026-10-22T13:55:00Z","v":5161,"vw":3.64355},{"c":3.6599,"h":3.66,"l":3.65,"n":35,"o":3.655,"t":"2026-10-22T14:00:00Z","v":1340,"vw":3.654549},{"c":3.65,"h":3.65,"l":3.65,"n":26,"o":3.65,"t":"2026-10-22T14:05:00Z","v":1527,"vw":3.65},{"c":3.655,"h":3.66,"l":3.655,"n":33,"o":3.66,"t":"2026-10-22T14:10:00Z","v":1061,"vw":3.6575},{"c":3.655,"h":3.655,"l":3.655,"n":14,"o":3.655,"t":"2026-10-22T14:15:00Z","v":665,"vw":3.655},{"c":3.64,"h":3.645,"l":3.6345,"n":59,"o":3.64,"t":"2026-10-22T14:20:00Z","v":3138,"vw":3.639332},{"c":3.6302,"h":3.64,"l":3.6213,"n":25,"o":3.64,"t":"2026-10-22T14:25:00Z","v":8764,"vw":3.630171},{"c":3.655,"h":3.655,"l":3.64,"n":40,"o":3.64,"t":"2026-10-22T14:30:00Z","v":3582,"vw":3.649873},{"c":3.66,"h":3.66,"l":3.65,"n":34,"o":3.65,"t":"2026-10-22T14:35:00Z","v":1676,"vw":3.652942},{"c":3.67,"h":3.67,"l":3.665,"n":17,"o":3.665,"t":"2026-10-22T14:40:00Z","v":1606,"vw":3.669643},{"c":3.685,"h":3.685,"l":3.685,"n":4,"o":3.685,"t":"2026-10-22T14:45:00Z","v":129,"vw":3.685},{"c":3.69,"h":3.69,"l":3.69,"n":24,"o":3.69,"t":"2026-10-22T14:50:00Z","v":1258,"vw":3.69},{"c":3.7,"h":3.7,"l":3.69,"n":25,"o":3.69,"t":"2026-10-22T14:55:00Z","v":3650,"vw":3.699375},{"c":3.685,"h":3.7,"l":3.685,"n":73,"o":3.7,"t":"2026-10-22T15:00:00Z","v":6264,"vw":3.694199},{"c":3.68,"h":3.68,"l":3.68,"n":11,"o":3.68,"t":"2026-10-22T15:05:00Z","v":379,"vw":3.68},{"c":3.655,"h":3.672,"l":3.65,"n":109,"o":3.672,"t":"2026-10-22T15:10:00Z","v":8020,"vw":3.664515},{"c":3.6512,"h":3.655,"l":3.6512,"n":13,"o":3.655,"t":"2026-10-22T15:15:00Z","v":734,"vw":3.65319},{"c":3.655,"h":3.655,"l":3.655,"n":8,"o":3.655,"t":"2026-10-22T15:20:00Z","v":247,"vw":3.655},{"c":3.655,"h":3.665,"l":3.655,"n":53,"o":3.66,"t":"2026-10-22T15:25:00Z","v":2901,"vw":3.659551},{"c":3.65,"h":3.655,"l":3.65,"n":27,"o":3.65,"t":"2026-10-22T15:30:00Z","v":1149,"vw":3.651775},{"c":3.655,"h":3.655,"l":3.65,"n":61,"o":3.65,"t":"2026-10-22T15:35:00Z","v":2862,"vw":3.651076},{"c":3.66,"h":3.66,"l":3.65,"n":70,"o":3.65,"t":"2026-10-22T15:40:00Z","v":8218,"vw":3.656067},{"c":3.66,"h":3.66,"l":3.6511,"n":18,"o":3.6511,"t":"2026-10-22T15:45:00Z","v":1167,"vw":3.656332},{"c":3.675,"h":3.675,"l":3.665,"n":49,"o":3.665,"t":"2026-10-22T15:50:00Z","v":2911,"vw":3.669966},{"c":3.68,"h":3.68,"l":3.68,"n":16,"o":3.68,"t":"2026-10-22T15:55:00Z","v":823,"vw":3.68},{"c":3.66,"h":3.68,"l":3.66,"n":31,"o":3.68,"t":"2026-10-22T16:00:00Z","v":1742,"vw":3.667945},{"c":3.66,"h":3.66,"l":3.655,"n":23,"o":3.6598,"t":"2026-10-22T16:05:00Z","v":4864,"vw":3.659213},{"c":3.665,"h":3.67,"l":3.65,"n":61,"o":3.6601,"t":"2026-10-22T16:10:00Z","v":7062,"vw":3.664137},{"c":3.67,"h":3.67,"l":3.67,"n":15,"o":3.67,"t":"2026-10-22T16:15:00Z","v":1552,"vw":3.67},{"c":3.66,"h":3.675,"l":3.66,"n":47,"o":3.67,"t":"2026-10-22T16:20:00Z","v":3780,"vw":3.669628},{"c":3.67,"h":3.67,"l":3.665,"n":22,"o":3.665,"t":"2026-10-22T16:25:00Z","v":1365,"vw":3.668333},{"c":3.67,"h":3.675,"l":3.67,"n":47,"o":3.67,"t":"2026-10-22T16:30:00Z","v":2519,"vw":3.670294},{"c":3.66,"h":3.665,"l":3.66,"n":14,"o":3.665,"t":"2026-10-22T16:35:00Z","v":610,"vw":3.661},{"c":3.65,"h":3.6501,"l":3.65,"n":19,"o":3.65,"t":"2026-10-22T16:40:00Z","v":2049,"vw":3.650059},{"c":3.64,"h":3.65,"l":3.64,"n":27,"o":3.65,"t":"2026-10-22T16:45:00Z","v":1609,"vw":3.644609},{"c":3.65,"h":3.65,"l":3.635,"n":52,"o":3.64,"t":"2026-10-22T16:50:00Z","v":4381,"vw":3.641594},{"c":3.66,"h":3.66,"l":3.65,"n":62,"o":3.655,"t":"2026-10-22T16:55:00Z","v":3649,"vw":3.658642},{"c":3.64,"h":3.65,"l":3.64,"n":33,"o":3.65,"t":"2026-10-22T17:00:00Z","v":1944,"vw":3.640679},{"c":3.63,"h":3.645,"l":3.63,"n":36,"o":3.645,"t":"2026-10-22T17:10:00Z","v":3992,"vw":3.642557},{"c":3.63,"h":3.63,"l":3.63,"n":17,"o":3.63,"t":"2026-10-22T17:15:00Z","v":698,"vw":3.63},{"c":3.63,"h":3.63,"l":3.625,"n":102,"o":3.63,"t":"2026-10-22T17:20:00Z","v":8175,"vw":3.628588},{"c":3.645,"h":3.645,"l":3.635,"n":55,"o":3.635,"t":"2026-10-22T17:25:00Z","v":6029,"vw":3.639095},{"c":3.65,"h":3.65,"l":3.65,"n":18,"o":3.65,"t":"2026-10-22T17:30:00Z","v":1878,"vw":3.65},{"c":3.665,"h":3.665,"l":3.66,"n":23,"o":3.66,"t":"2026-10-22T17:35:00Z","v":1312,"vw":3.662182},{"c":3.665,"h":3.665,"l":3.66,"n":24,"o":3.665,"t":"2026-10-22T17:45:00Z","v":1106,"vw":3.6645},{"c":3.67,"h":3.67,"l":3.67,"n":37,"o":3.67,"t":"2026-10-22T17:50:00Z","v":3688,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":12,"o":3.67,"t":"2026-10-22T17:55:00Z","v":620,"vw":3.67},{"c":3.662,"h":3.665,"l":3.662,"n":21,"o":3.665,"t":"2026-10-22T18:00:00Z","v":661,"vw":3.6635},{"c":3.665,"h":3.665,"l":3.665,"n":17,"o":3.665,"t":"2026-10-22T18:05:00Z","v":827,"vw":3.665},{"c":3.675,"h":3.675,"l":3.67,"n":26,"o":3.67,"t":"2026-10-22T18:10:00Z","v":2068,"vw":3.670588},{"c":3.685,"h":3.69,"l":3.68,"n":67,"o":3.68,"t":"2026-10-22T18:15:00Z","v":5120,"vw":3.685875},{"c":3.69,"h":3.69,"l":3.685,"n":40,"o":3.685,"t":"2026-10-22T18:20:00Z","v":3164,"vw":3.689242},{"c":3.68,"h":3.68,"l":3.68,"n":33,"o":3.68,"t":"2026-10-22T18:25:00Z","v":1391,"vw":3.68},{"c":3.675,"h":3.675,"l":3.67,"n":8,"o":3.67,"t":"2026-10-22T18:30:00Z","v":505,"vw":3.67125},{"c":3.6701,"h":3.675,"l":3.6701,"n":15,"o":3.675,"t":"2026-10-22T18:35:00Z","v":660,"vw":3.67255},{"c":3.67,"h":3.675,"l":3.67,"n":51,"o":3.675,"t":"2026-10-22T18:40:00Z","v":2427,"vw":3.6735},{"c":3.675,"h":3.675,"l":3.675,"n":11,"o":3.675,"t":"2026-10-22T18:45:00Z","v":754,"vw":3.675},{"c":3.67,"h":3.675,"l":3.67,"n":29,"o":3.675,"t":"2026-10-22T18:55:00Z","v":1286,"vw":3.67242},{"c":3.645,"h":3.67,"l":3.635,"n":128,"o":3.67,"t":"2026-10-22T19:00:00Z","v":12150,"vw":3.647807},{"c":3.6307,"h":3.645,"l":3.6307,"n":23,"o":3.645,"t":"2026-10-22T19:05:00Z","v":893,"vw":3.636986},{"c":3.6316,"h":3.635,"l":3.63,"n":77,"o":3.635,"t":"2026-10-22T19:10:00Z","v":7423,"vw":3.63096},{"c":3.63,"h":3.64,"l":3.63,"n":92,"o":3.63,"t":"2026-10-22T19:15:00Z","v":5342,"vw":3.632469},{"c":3.63,"h":3.64,"l":3.63,"n":56,"o":3.6301,"t":"2026-10-22T19:20:00Z","v":4055,"vw":3.630979},{"c":3.63,"h":3.635,"l":3.625,"n":124,"o":3.63,"t":"2026-10-22T19:25:00Z","v":10650,"vw":3.629772},{"c":3.625,"h":3.635,"l":3.62,"n":128,"o":3.63,"t":"2026-10-22T19:30:00Z","v":12591,"vw":3.629233},{"c":3.64,"h":3.64,"l":3.625,"n":68,"o":3.625,"t":"2026-10-22T19:35:00Z","v":6806,"vw":3.636544},{"c":3.63,"h":3.645,"l":3.63,"n":81,"o":3.64,"t":"2026-10-22T19:40:00Z","v":7469,"vw":3.637397},{"c":3.64,"h":3.645,"l":3.63,"n":121,"o":3.63,"t":"2026-10-22T19:45:00Z","v":11197,"vw":3.635733},{"c":3.65,"h":3.66,"l":3.64,"n":161,"o":3.645,"t":"2026-10-22T19:50:00Z","v":11647,"vw":3.649348},{"c":3.665,"h":3.68,"l":3.65,"n":459,"o":3.65,"t":"2026-10-22T19:55:00Z","v":38961,"vw":3.664844},{"c":3.67,"h":3.67,"l":3.67,"n":10,"o":3.67,"t":"2026-10-22T20:00:00Z","v":87371,"vw":3.67}],"history":[{"c":5.73,"h":5.88,"l":5.715,"n":5122,"o":5.83,"t":"2024-10-21T04:00:00Z","v":505143,"vw":5.776995},{"c":5.56,"h":5.75,"l":5.56,"n":4586,"o":5.72,"t":"2024-10-22T04:00:00Z","v":376618,"vw":5.618331},{"c":5.4,"h":5.58,"l":5.35,"n":10236,"o":5.58,"t":"2024-10-23T04:00:00Z","v":1197562,"vw":5.420583},{"c":5.32,"h":5.465,"l":5.31,"n":7504,"o":5.4,"t":"2024-10-24T04:00:00Z","v":690662,"vw":5.370684},{"c":5.25,"h":5.38,"l":5.25,"n":7647,"o":5.32,"t":"2024-10-25T04:00:00Z","v":591530,"vw":5.295706},{"c":5.42,"h":5.435,"l":5.27,"n":8665,"o":5.29,"t":"2024-10-28T04:00:00Z","v":804261,"vw":5.359194},{"c":5.44,"h":5.56,"l":5.37,"n":5780,"o":5.39,"t":"2024-10-29T04:00:00Z","v":366087,"vw":5.470401},{"c":5.4,"h":5.614,"l":5.37,"n":6182,"o":5.43,"t":"2024-10-30T04:00:00Z","v":476743,"vw":5.475505},{"c":5.24,"h":5.47,"l":5.225,"n":5981,"o":5.38,"t":"2024-10-31T04:00:00Z","v":619034,"vw":5.284584},{"c":5.26,"h":5.37,"l":5.22,"n":7539,"o":5.24,"t":"2024-11-01T04:00:00Z","v":631629,"vw":5.281773},{"c":5.14,"h":5.33,"l":5.125,"n":9647,"o":5.24,"t":"2024-11-04T05:00:00Z","v":728541,"vw":5.183452},{"c":5.28,"h":5.31,"l":5.13,"n":7476,"o":5.15,"t":"2024-11-05T05:00:00Z","v":648684,"vw":5.240144},{"c":5.69,"h":5.875,"l":5.49,"n":15176,"o":5.55,"t":"2024-11-06T05:00:00Z","v":1476348,"vw":5.70165},{"c":6.27,"h":6.93,"l":5.94,"n":21438,"o":6.04,"t":"2024-11-07T05:00:00Z","v":2796092,"vw":6.3396},{"c":6.23,"h":6.39,"l":6.19,"n":12268,"o":6.29,"t":"2024-11-08T05:00:00Z","v":1139236,"vw":6.253259},{"c":6.48,"h":6.57,"l":6.1903,"n":10250,"o":6.25,"t":"2024-11-11T05:00:00Z","v":885086,"vw":6.466627},{"c":6.46,"h":6.83,"l":6.35,"n":10310,"o":6.4,"t":"2024-11-12T05:00:00Z","v":1037297,"vw":6.528937},{"c":6.4,"h":6.65,"l":6.375,"n":9656,"o":6.38,"t":"2024-11-13T05:00:00Z","v":1085781,"vw":6.435314},{"c":6.18,"h":6.47,"l":6.145,"n":8031,"o":6.4,"t":"2024-11-14T05:00:00Z","v":651792,"vw":6.230094},{"c":6.05,"h":6.24,"l":6.02,"n":11304,"o":6.21,"t":"2024-11-15T05:00:00Z","v":1279518,"vw":6.077766},{"c":5.97,"h":6.1,"l":5.89,"n":10628,"o":6.08,"t":"2024-11-18T05:00:00Z","v":1682088,"vw":5.951128},{"c":6.04,"h":6.13,"l":5.9,"n":6636,"o":5.91,"t":"2024-11-19T05:00:00Z","v":599868,"vw":6.048882},{"c":6.37,"h":6.385,"l":5.97,"n":8159,"o":6,"t":"2024-11-20T05:00:00Z","v":1001877,"vw":6.312098},{"c":6.94,"h":7.115,"l":6.36,"n":10166,"o":6.4581,"t":"2024-11-21T05:00:00Z","v":869550,"vw":6.851853},{"c":6.83,"h":7.01,"l":6.71,"n":8832,"o":6.94,"t":"2024-11-22T05:00:00Z","v":717067,"vw":6.851946},{"c":7.19,"h":7.22,"l":6.88,"n":9867,"o":6.98,"t":"2024-11-25T05:00:00Z","v":1082375,"vw":7.095419},{"c":7.4,"h":7.62,"l":7.1,"n":16107,"o":7.15,"t":"2024-11-26T05:00:00Z","v":2373963,"vw":7.397141},{"c":7.41,"h":7.595,"l":7.2709,"n":8681,"o":7.5,"t":"2024-11-27T05:00:00Z","v":1136962,"vw":7.416665},{"c":7.37,"h":7.6,"l":7.33,"n":5082,"o":7.45,"t":"2024-11-29T05:00:00Z","v":589956,"vw":7.421302},{"c":7.27,"h":7.41,"l":7.14,"n":9954,"o":7.39,"t":"2024-12-02T05:00:00Z","v":600093,"vw":7.267833},{"c":7.39,"h":7.575,"l":7.23,"n":11631,"o":7.23,"t":"2024-12-03T05:00:00Z","v":1087138,"vw":7.433407},{"c":7.65,"h":7.99,"l":7.32,"n":11982,"o":7.32,"t":"2024-12-04T05:00:00Z","v":1156773,"vw":7.716415},{"c":7.53,"h":7.6891,"l":7.45,"n":9251,"o":7.6,"t":"2024-12-05T05:00:00Z","v":946962,"vw":7.569821},{"c":7.75,"h":7.92,"l":7.62,"n":9912,"o":7.62,"t":"2024-12-06T05:00:00Z","v":1052054,"vw":7.789799},{"c":7.73,"h":7.99,"l":7.545,"n":10916,"o":7.75,"t":"2024-12-09T05:00:00Z","v":1079901,"vw":7.757288},{"c":7.45,"h":7.755,"l":7.41,"n":9644,"o":7.7,"t":"2024-12-10T05:00:00Z","v":1205159,"vw":7.520077},{"c":7.7,"h":7.985,"l":7.5,"n":13530,"o":7.54,"t":"2024-12-11T05:00:00Z","v":1392291,"vw":7.786012},{"c":7.165,"h":7.69,"l":7.105,"n":11271,"o":7.63,"t":"2024-12-12T05:00:00Z","v":988630,"vw":7.230354},{"c":7.04,"h":7.24,"l":6.94,"n":11255,"o":7.17,"t":"2024-12-13T05:00:00Z","v":709677,"vw":7.022836},{"c":6.96,"h":7.17,"l":6.89,"n":8195,"o":7.01,"t":"2024-12-16T05:00:00Z","v":820506,"vw":6.967154},{"c":6.85,"h":6.97,"l":6.73,"n":8374,"o":6.91,"t":"2024-12-17T05:00:00Z","v":938409,"vw":6.853907},{"c":6.47,"h":6.96,"l":6.405,"n":11093,"o":6.88,"t":"2024-12-18T05:00:00Z","v":1198606,"vw":6.605774},{"c":6.24,"h":6.66,"l":6.145,"n":9391,"o":6.58,"t":"2024-12-19T05:00:00Z","v":1010337,"vw":6.252405},{"c":6.18,"h":6.38,"l":6.05,"n":11866,"o":6.16,"t":"2024-12-20T05:00:00Z","v":1669546,"vw":6.215464},{"c":6.29,"h":6.365,"l":6.1,"n":13193,"o":6.2,"t":"2024-12-23T05:00:00Z","v":1018243,"vw":6.248981},{"c":6.28,"h":6.35,"l":6.17,"n":4022,"o":6.32,"t":"2024-12-24T05:00:00Z","v":297858,"vw":6.253229},{"c":6.29,"h":6.39,"l":6.155,"n":6929,"o":6.16,"t":"2024-12-26T05:00:00Z","v":572228,"vw":6.291945},{"c":6.13,"h":6.25,"l":6.07,"n":9405,"o":6.24,"t":"2024-12-27T05:00:00Z","v":859530,"vw":6.143867},{"c":6.19,"h":6.22,"l":6.03,"n":9105,"o":6.03,"t":"2024-12-30T05:00:00Z","v":628283,"vw":6.136753},{"c":6.12,"h":6.23,"l":6.06,"n":8867,"o":6.23,"t":"2024-12-31T05:00:00Z","v":598126,"vw":6.129454},{"c":6.18,"h":6.27,"l":6.14,"n":7225,"o":6.2,"t":"2025-01-02T05:00:00Z","v":572193,"vw":6.186028},{"c":6.35,"h":6.37,"l":6.1,"n":9349,"o":6.27,"t":"2025-01-03T05:00:00Z","v":923659,"vw":6.255734},{"c":6.62,"h":6.725,"l":6.35,"n":11717,"o":6.42,"t":"2025-01-06T05:00:00Z","v":900961,"vw":6.613148},{"c":6.39,"h":6.7285,"l":6.3,"n":10556,"o":6.65,"t":"2025-01-07T05:00:00Z","v":798657,"vw":6.414823},{"c":6.19,"h":6.33,"l":6.12,"n":9346,"o":6.31,"t":"2025-01-08T05:00:00Z","v":715013,"vw":6.232528},{"c":6.09,"h":6.19,"l":5.81,"n":10444,"o":5.85,"t":"2025-01-10T05:00:00Z","v":903278,"vw":6.062331},{"c":6,"h":6.09,"l":5.9,"n":11618,"o":5.96,"t":"2025-01-13T05:00:00Z","v":1140481,"vw":5.983594},{"c":6.08,"h":6.13,"l":5.995,"n":8464,"o":6.05,"t":"2025-01-14T05:00:00Z","v":659521,"vw":6.056063},{"c":6.17,"h":6.3,"l":6.11,"n":6869,"o":6.29,"t":"2025-01-15T05:00:00Z","v":454360,"vw":6.169606},{"c":6.14,"h":6.28,"l":6.08,"n":6848,"o":6.16,"t":"2025-01-16T05:00:00Z","v":407302,"vw":6.14605},{"c":6.13,"h":6.26,"l":6.04,"n":8547,"o":6.26,"t":"2025-01-17T05:00:00Z","v":538854,"vw":6.123057},{"c":6.13,"h":6.275,"l":6.105,"n":7940,"o":6.14,"t":"2025-01-21T05:00:00Z","v":394527,"vw":6.155466},{"c":6.2,"h":6.27,"l":6.12,"n":9041,"o":6.15,"t":"2025-01-22T05:00:00Z","v":556212,"vw":6.192446},{"c":6.22,"h":6.24,"l":6.075,"n":7963,"o":6.14,"t":"2025-01-23T05:00:00Z","v":644270,"vw":6.168552},{"c":6.16,"h":6.35,"l":6.16,"n":8283,"o":6.2,"t":"2025-01-24T05:00:00Z","v":638432,"vw":6.249925},{"c":6.39,"h":6.505,"l":6.02,"n":9027,"o":6.05,"t":"2025-01-27T05:00:00Z","v":603306,"vw":6.382873},{"c":6.63,"h":6.755,"l":6.375,"n":10042,"o":6.38,"t":"2025-01-28T05:00:00Z","v":787020,"vw":6.644036},{"c":6.47,"h":6.616,"l":6.34,"n":8584,"o":6.59,"t":"2025-01-29T05:00:00Z","v":432701,"vw":6.438439},{"c":6.24,"h":6.525,"l":6.215,"n":8027,"o":6.51,"t":"2025-01-30T05:00:00Z","v":986612,"vw":6.32491},{"c":6.09,"h":6.42,"l":6.06,"n":11162,"o":6.31,"t":"2025-01-31T05:00:00Z","v":913105,"vw":6.126838},{"c":6.26,"h":6.29,"l":5.8295,"n":13694,"o":5.9,"t":"2025-02-03T05:00:00Z","v":1251188,"vw":6.132823},{"c":6.58,"h":6.61,"l":6.26,"n":7959,"o":6.26,"t":"2025-02-04T05:00:00Z","v":759281,"vw":6.484185},{"c":6.48,"h":6.58,"l":6.44,"n":5634,"o":6.56,"t":"2025-02-05T05:00:00Z","v":383636,"vw":6.489416},{"c":6.63,"h":6.655,"l":6.4,"n":5620,"o":6.49,"t":"2025-02-06T05:00:00Z","v":557732,"vw":6.544331},{"c":6.51,"h":6.69,"l":6.46,"n":5899,"o":6.62,"t":"2025-02-07T05:00:00Z","v":552489,"vw":6.548553},{"c":6.89,"h":6.945,"l":6.6,"n":8631,"o":6.6,"t":"2025-02-10T05:00:00Z","v":699772,"vw":6.812994},{"c":6.83,"h":6.92,"l":6.72,"n":8090,"o":6.79,"t":"2025-02-11T05:00:00Z","v":526373,"vw":6.811681},{"c":7.09,"h":7.105,"l":6.675,"n":8170,"o":6.76,"t":"2025-02-12T05:00:00Z","v":625721,"vw":6.947697},{"c":7.05,"h":7.1299,"l":6.915,"n":8420,"o":7.12,"t":"2025-02-13T05:00:00Z","v":754716,"vw":7.021556},{"c":6.96,"h":7.09,"l":6.835,"n":9857,"o":7.07,"t":"2025-02-14T05:00:00Z","v":789012,"vw":6.945382},{"c":6.95,"h":7.045,"l":6.735,"n":9613,"o":7.04,"t":"2025-02-18T05:00:00Z","v":746017,"vw":6.894788},{"c":6.69,"h":6.9299,"l":6.625,"n":10697,"o":6.88,"t":"2025-02-19T05:00:00Z","v":1112589,"vw":6.709658},{"c":6.24,"h":7.5,"l":6.12,"n":25111,"o":7.08,"t":"2025-02-20T05:00:00Z","v":2595214,"vw":6.577419},{"c":6.23,"h":6.6493,"l":6.22,"n":17045,"o":6.39,"t":"2025-02-21T05:00:00Z","v":4524958,"vw":6.274114},{"c":6.81,"h":6.85,"l":6.15,"n":12521,"o":6.26,"t":"2025-02-24T05:00:00Z","v":932988,"vw":6.596232},{"c":6.87,"h":6.95,"l":6.46,"n":11662,"o":6.73,"t":"2025-02-25T05:00:00Z","v":830891,"vw":6.759559},{"c":6.975,"h":7.19,"l":6.83,"n":14248,"o":6.93,"t":"2025-02-26T05:00:00Z","v":1504340,"vw":7.066907},{"c":7.09,"h":7.38,"l":6.96,"n":12609,"o":7.16,"t":"2025-02-27T05:00:00Z","v":1298557,"vw":7.207341},{"c":7.08,"h":7.12,"l":6.89,"n":11319,"o":7.02,"t":"2025-02-28T05:00:00Z","v":926598,"vw":7.047427},{"c":6.87,"h":7.2,"l":6.845,"n":9769,"o":7.09,"t":"2025-03-03T05:00:00Z","v":749275,"vw":6.992438},{"c":6.76,"h":6.915,"l":6.55,"n":11346,"o":6.72,"t":"2025-03-04T05:00:00Z","v":826044,"vw":6.74902},{"c":6.78,"h":6.83,"l":6.605,"n":7692,"o":6.75,"t":"2025-03-05T05:00:00Z","v":616114,"vw":6.740711},{"c":6.23,"h":6.73,"l":6.22,"n":10841,"o":6.65,"t":"2025-03-06T05:00:00Z","v":993782,"vw":6.46424},{"c":6.04,"h":6.31,"l":5.68,"n":14235,"o":6.2,"t":"2025-03-07T05:00:00Z","v":1136646,"vw":5.992914},{"c":5.76,"h":5.945,"l":5.645,"n":12700,"o":5.92,"t":"2025-03-10T04:00:00Z","v":1339639,"vw":5.779516},{"c":6.14,"h":6.52,"l":6.02,"n":14446,"o":6.068,"t":"2025-03-11T04:00:00Z","v":1217851,"vw":6.226019},{"c":5.98,"h":6.33,"l":5.9113,"n":9906,"o":6.28,"t":"2025-03-12T04:00:00Z","v":883695,"vw":6.043985},{"c":6.07,"h":6.08,"l":5.7,"n":12769,"o":5.93,"t":"2025-03-13T04:00:00Z","v":1121809,"vw":5.959943},{"c":5.97,"h":6.235,"l":5.915,"n":9719,"o":6.15,"t":"2025-03-14T04:00:00Z","v":834606,"vw":6.010776},{"c":6.04,"h":6.18,"l":5.94,"n":8760,"o":5.94,"t":"2025-03-17T04:00:00Z","v":698381,"vw":6.079912},{"c":5.86,"h":5.97,"l":5.815,"n":6656,"o":5.97,"t":"2025-03-18T04:00:00Z","v":532867,"vw":5.878912},{"c":5.89,"h":6.01,"l":5.82,"n":6590,"o":5.86,"t":"2025-03-19T04:00:00Z","v":492657,"vw":5.89775},{"c":5.97,"h":6.06,"l":5.8,"n":6496,"o":5.8,"t":"2025-03-20T04:00:00Z","v":486308,"vw":5.975968},{"c":5.99,"h":6.04,"l":5.83,"n":8204,"o":6.04,"t":"2025-03-21T04:00:00Z","v":740328,"vw":5.96103},{"c":6.09,"h":6.13,"l":5.935,"n":7400,"o":6.08,"t":"2025-03-24T04:00:00Z","v":761869,"vw":6.040745},{"c":6.08,"h":6.19,"l":5.9,"n":6579,"o":6.14,"t":"2025-03-25T04:00:00Z","v":621953,"vw":6.038009},{"c":5.97,"h":6.09,"l":5.885,"n":6321,"o":6.06,"t":"2025-03-26T04:00:00Z","v":508377,"vw":5.947033},{"c":6.02,"h":6.095,"l":5.89,"n":5202,"o":5.95,"t":"2025-03-27T04:00:00Z","v":477218,"vw":6.0125},{"c":5.87,"h":6.005,"l":5.7625,"n":8783,"o":5.94,"t":"2025-03-28T04:00:00Z","v":785677,"vw":5.846592},{"c":5.76,"h":5.895,"l":5.74,"n":6579,"o":5.75,"t":"2025-03-31T04:00:00Z","v":606283,"vw":5.784319},{"c":5.77,"h":5.83,"l":5.67,"n":7274,"o":5.72,"t":"2025-04-01T04:00:00Z","v":518367,"vw":5.760733},{"c":5.905,"h":5.9799,"l":5.71,"n":6575,"o":5.71,"t":"2025-04-02T04:00:00Z","v":454610,"vw":5.889276},{"c":5.6,"h":5.76,"l":5.53,"n":11085,"o":5.75,"t":"2025-04-03T04:00:00Z","v":978157,"vw":5.622667},{"c":5.42,"h":5.54,"l":5.24,"n":14916,"o":5.41,"t":"2025-04-04T04:00:00Z","v":1219406,"vw":5.393911},{"c":5.3,"h":5.605,"l":5.13,"n":13347,"o":5.21,"t":"2025-04-07T04:00:00Z","v":1328011,"vw":5.314623},{"c":5.13,"h":5.49,"l":5.09,"n":14445,"o":5.49,"t":"2025-04-08T04:00:00Z","v":1328574,"vw":5.166539},{"c":5.63,"h":5.75,"l":4.91,"n":11433,"o":5.1,"t":"2025-04-09T04:00:00Z","v":1228573,"vw":5.306325},{"c":5.32,"h":5.5061,"l":5.2,"n":8254,"o":5.44,"t":"2025-04-10T04:00:00Z","v":638917,"vw":5.302654},{"c":5.34,"h":5.459,"l":5.16,"n":9187,"o":5.31,"t":"2025-04-11T04:00:00Z","v":586618,"vw":5.290626},{"c":5.16,"h":5.47,"l":5.145,"n":5941,"o":5.46,"t":"2025-04-14T04:00:00Z","v":619147,"vw":5.205625},{"c":5.16,"h":5.245,"l":5.14,"n":8698,"o":5.15,"t":"2025-04-15T04:00:00Z","v":933128,"vw":5.180514},{"c":5.09,"h":5.18,"l":5.019,"n":10113,"o":5.15,"t":"2025-04-16T04:00:00Z","v":1034128,"vw":5.08898},{"c":5.085,"h":5.22,"l":5.04,"n":6788,"o":5.08,"t":"2025-04-17T04:00:00Z","v":668579,"vw":5.102805},{"c":4.89,"h":5.07,"l":4.85,"n":6942,"o":5.05,"t":"2025-04-21T04:00:00Z","v":843463,"vw":4.923508},{"c":5.04,"h":5.08,"l":4.85,"n":7161,"o":4.94,"t":"2025-04-22T04:00:00Z","v":1208432,"vw":5.012773},{"c":5.12,"h":5.29,"l":5.06,"n":6393,"o":5.18,"t":"2025-04-23T04:00:00Z","v":651186,"vw":5.146586},{"c":5.25,"h":5.335,"l":5.11,"n":6806,"o":5.12,"t":"2025-04-24T04:00:00Z","v":683045,"vw":5.249639},{"c":5.36,"h":5.36,"l":5.155,"n":5932,"o":5.21,"t":"2025-04-25T04:00:00Z","v":463956,"vw":5.310395},{"c":5.27,"h":5.38,"l":5.225,"n":7952,"o":5.35,"t":"2025-04-28T04:00:00Z","v":442731,"vw":5.274308},{"c":5.29,"h":5.355,"l":5.24,"n":7246,"o":5.24,"t":"2025-04-29T04:00:00Z","v":466801,"vw":5.30883},{"c":5.18,"h":5.205,"l":5.1,"n":6760,"o":5.17,"t":"2025-04-30T04:00:00Z","v":569742,"vw":5.170522},{"c":5.22,"h":5.295,"l":5.15,"n":9418,"o":5.24,"t":"2025-05-01T04:00:00Z","v":1060852,"vw":5.211778},{"c":5.15,"h":5.28,"l":5.12,"n":7785,"o":5.28,"t":"2025-05-02T04:00:00Z","v":689416,"vw":5.191587},{"c":5.08,"h":5.16,"l":5.05,"n":5683,"o":5.1,"t":"2025-05-05T04:00:00Z","v":440385,"vw":5.101775},{"c":5.17,"h":5.215,"l":4.97,"n":7337,"o":5.02,"t":"2025-05-06T04:00:00Z","v":665028,"vw":5.12325},{"c":5.2,"h":5.24,"l":5.1,"n":7516,"o":5.21,"t":"2025-05-07T04:00:00Z","v":741566,"vw":5.165742},{"c":5.235,"h":5.465,"l":5.09,"n":11370,"o":5.36,"t":"2025-05-08T04:00:00Z","v":894116,"vw":5.22633},{"c":5.16,"h":5.35,"l":5.105,"n":10512,"o":5.24,"t":"2025-05-09T04:00:00Z","v":946861,"vw":5.181197},{"c":5.24,"h":5.59,"l":5.205,"n":11097,"o":5.4,"t":"2025-05-12T04:00:00Z","v":1192523,"vw":5.371679},{"c":5.33,"h":5.36,"l":5.21,"n":10532,"o":5.25,"t":"2025-05-13T04:00:00Z","v":1072571,"vw":5.287227},{"c":5.34,"h":5.39,"l":5.2817,"n":10201,"o":5.31,"t":"2025-05-14T04:00:00Z","v":888432,"vw":5.322663},{"c":5.18,"h":5.37,"l":5.145,"n":8066,"o":5.32,"t":"2025-05-15T04:00:00Z","v":708115,"vw":5.189671},{"c":5.13,"h":5.185,"l":5.11,"n":8305,"o":5.18,"t":"2025-05-16T04:00:00Z","v":702067,"vw":5.134604},{"c":5.09,"h":5.17,"l":5.01,"n":8237,"o":5.04,"t":"2025-05-19T04:00:00Z","v":553710,"vw":5.114084},{"c":5.06,"h":5.14,"l":4.99,"n":7978,"o":5.09,"t":"2025-05-20T04:00:00Z","v":510805,"vw":5.070656},{"c":4.89,"h":5.03,"l":4.88,"n":9066,"o":5,"t":"2025-05-21T04:00:00Z","v":885048,"vw":4.953086},{"c":4.96,"h":5.08,"l":4.89,"n":7237,"o":4.9,"t":"2025-05-22T04:00:00Z","v":575521,"vw":4.990833},{"c":4.92,"h":5.01,"l":4.865,"n":8409,"o":4.95,"t":"2025-05-23T04:00:00Z","v":810782,"vw":4.925286},{"c":5.08,"h":5.11,"l":4.965,"n":7610,"o":4.98,"t":"2025-05-27T04:00:00Z","v":684883,"vw":5.045698},{"c":4.95,"h":5.08,"l":4.95,"n":7791,"o":5.07,"t":"2025-05-28T04:00:00Z","v":498774,"vw":4.974763},{"c":5.02,"h":5.025,"l":4.935,"n":5363,"o":5,"t":"2025-05-29T04:00:00Z","v":403930,"vw":4.998878},{"c":5.04,"h":5.065,"l":4.94,"n":7273,"o":4.99,"t":"2025-05-30T04:00:00Z","v":1734412,"vw":5.031624},{"c":5,"h":5.09,"l":4.955,"n":11874,"o":5.01,"t":"2025-06-02T04:00:00Z","v":1031297,"vw":5.013374},{"c":5.05,"h":5.105,"l":4.895,"n":13484,"o":4.99,"t":"2025-06-03T04:00:00Z","v":2549645,"vw":5.012443},{"c":5.13,"h":5.16,"l":5.03,"n":9532,"o":5.06,"t":"2025-06-04T04:00:00Z","v":896316,"vw":5.124095},{"c":5.12,"h":5.195,"l":5.02,"n":9256,"o":5.11,"t":"2025-06-05T04:00:00Z","v":1059398,"vw":5.117434},{"c":5.26,"h":5.31,"l":5.1,"n":8953,"o":5.15,"t":"2025-06-06T04:00:00Z","v":1104470,"vw":5.197236},{"c":5.36,"h":5.425,"l":5.26,"n":7668,"o":5.34,"t":"2025-06-09T04:00:00Z","v":631314,"vw":5.363046},{"c":5.41,"h":5.455,"l":5.295,"n":7353,"o":5.37,"t":"2025-06-10T04:00:00Z","v":504935,"vw":5.383282},{"c":5.27,"h":5.4599,"l":5.255,"n":8423,"o":5.44,"t":"2025-06-11T04:00:00Z","v":740385,"vw":5.33256},{"c":4.98,"h":5.33,"l":4.97,"n":6487,"o":5.23,"t":"2025-06-12T04:00:00Z","v":638107,"vw":5.082792},{"c":4.77,"h":4.935,"l":4.735,"n":10617,"o":4.9,"t":"2025-06-13T04:00:00Z","v":1137807,"vw":4.839917},{"c":4.92,"h":5,"l":4.78,"n":10636,"o":4.8,"t":"2025-06-16T04:00:00Z","v":770355,"vw":4.91504},{"c":5,"h":5.08,"l":4.865,"n":9119,"o":4.88,"t":"2025-06-17T04:00:00Z","v":676042,"vw":5.008168},{"c":4.91,"h":5.04,"l":4.9,"n":8581,"o":5.02,"t":"2025-06-18T04:00:00Z","v":610361,"vw":4.948833},{"c":4.83,"h":5,"l":4.82,"n":7639,"o":4.91,"t":"2025-06-20T04:00:00Z","v":848845,"vw":4.86559},{"c":4.83,"h":4.895,"l":4.73,"n":8979,"o":4.82,"t":"2025-06-23T04:00:00Z","v":1030045,"vw":4.805131},{"c":5.03,"h":5.155,"l":4.86,"n":9286,"o":4.86,"t":"2025-06-24T04:00:00Z","v":861870,"vw":5.055227},{"c":4.83,"h":5.055,"l":4.795,"n":6350,"o":5.03,"t":"2025-06-25T04:00:00Z","v":708768,"vw":4.852139},{"c":4.91,"h":4.91,"l":4.795,"n":6883,"o":4.87,"t":"2025-06-26T04:00:00Z","v":528183,"vw":4.86903},{"c":4.98,"h":4.99,"l":4.8416,"n":7770,"o":4.93,"t":"2025-06-27T04:00:00Z","v":1313092,"vw":4.954424},{"c":5,"h":5.1,"l":4.945,"n":7486,"o":5,"t":"2025-06-30T04:00:00Z","v":505060,"vw":5.015699},{"c":5.08,"h":5.24,"l":4.9187,"n":8813,"o":4.97,"t":"2025-07-01T04:00:00Z","v":763132,"vw":5.09263},{"c":5.05,"h":5.13,"l":4.925,"n":6698,"o":5.07,"t":"2025-07-02T04:00:00Z","v":576454,"vw":5.026178},{"c":5.13,"h":5.195,"l":5.07,"n":4780,"o":5.09,"t":"2025-07-03T04:00:00Z","v":422644,"vw":5.150978},{"c":5.09,"h":5.215,"l":5.0134,"n":7153,"o":5.1,"t":"2025-07-07T04:00:00Z","v":636439,"vw":5.110518},{"c":5.17,"h":5.235,"l":5.08,"n":6745,"o":5.1,"t":"2025-07-08T04:00:00Z","v":551545,"vw":5.169948},{"c":5.2,"h":5.22,"l":5.065,"n":3945,"o":5.21,"t":"2025-07-09T04:00:00Z","v":346134,"vw":5.168214},{"c":5.08,"h":5.19,"l":5.07,"n":5144,"o":5.19,"t":"2025-07-10T04:00:00Z","v":373840,"vw":5.121466},{"c":4.9,"h":5.08,"l":4.87,"n":6404,"o":5.04,"t":"2025-07-11T04:00:00Z","v":651390,"vw":4.936781},{"c":4.88,"h":4.96,"l":4.865,"n":5585,"o":4.89,"t":"2025-07-14T04:00:00Z","v":506202,"vw":4.902744},{"c":4.82,"h":4.925,"l":4.82,"n":6114,"o":4.91,"t":"2025-07-15T04:00:00Z","v":599146,"vw":4.857775},{"c":4.88,"h":4.905,"l":4.759,"n":5039,"o":4.83,"t":"2025-07-16T04:00:00Z","v":527167,"vw":4.846442},{"c":4.99,"h":5.025,"l":4.89,"n":6017,"o":4.89,"t":"2025-07-17T04:00:00Z","v":599680,"vw":4.9703},{"c":4.95,"h":5.03,"l":4.92,"n":4147,"o":5.03,"t":"2025-07-18T04:00:00Z","v":403950,"vw":4.966322},{"c":4.98,"h":5.03,"l":4.94,"n":5775,"o":4.96,"t":"2025-07-21T04:00:00Z","v":547914,"vw":4.976123},{"c":5.13,"h":5.175,"l":4.96,"n":10337,"o":4.99,"t":"2025-07-22T04:00:00Z","v":1208269,"vw":5.111941},{"c":5.26,"h":5.3,"l":5.1,"n":11823,"o":5.15,"t":"2025-07-23T04:00:00Z","v":1466254,"vw":5.204203},{"c":5.04,"h":5.3,"l":5.04,"n":8610,"o":5.26,"t":"2025-07-24T04:00:00Z","v":1061049,"vw":5.122191},{"c":5.17,"h":5.2698,"l":5.0607,"n":8099,"o":5.1,"t":"2025-07-25T04:00:00Z","v":896967,"vw":5.189637},{"c":5.13,"h":5.26,"l":5.0947,"n":8209,"o":5.2,"t":"2025-07-28T04:00:00Z","v":1001381,"vw":5.171931},{"c":4.93,"h":5.18,"l":4.905,"n":7679,"o":5.18,"t":"2025-07-29T04:00:00Z","v":740729,"vw":4.971951},{"c":4.78,"h":4.985,"l":4.76,"n":12810,"o":4.95,"t":"2025-07-30T04:00:00Z","v":1495991,"vw":4.821233},{"c":4.78,"h":5.25,"l":4.76,"n":14084,"o":5.18,"t":"2025-07-31T04:00:00Z","v":1638457,"vw":4.957113},{"c":4.49,"h":5.05,"l":4.47,"n":8994,"o":4.76,"t":"2025-08-01T04:00:00Z","v":927589,"vw":4.59751},{"c":4.78,"h":4.8599,"l":4.57,"n":10012,"o":4.57,"t":"2025-08-04T04:00:00Z","v":1340374,"vw":4.748806},{"c":4.41,"h":4.815,"l":4.39,"n":8834,"o":4.76,"t":"2025-08-05T04:00:00Z","v":872574,"vw":4.524294},{"c":4.52,"h":4.61,"l":4.42,"n":11093,"o":4.51,"t":"2025-08-06T04:00:00Z","v":1121287,"vw":4.544076},{"c":4.52,"h":4.61,"l":4.44,"n":6537,"o":4.53,"t":"2025-08-07T04:00:00Z","v":967505,"vw":4.515347},{"c":4.36,"h":4.58,"l":4.35,"n":5678,"o":4.52,"t":"2025-08-08T04:00:00Z","v":915380,"vw":4.40885},{"c":4.16,"h":4.405,"l":4.14,"n":10249,"o":4.36,"t":"2025-08-11T04:00:00Z","v":1027086,"vw":4.227695},{"c":4.31,"h":4.37,"l":4.17,"n":8666,"o":4.17,"t":"2025-08-12T04:00:00Z","v":1179044,"vw":4.303805},{"c":4.68,"h":4.69,"l":4.3,"n":7962,"o":4.3,"t":"2025-08-13T04:00:00Z","v":854612,"vw":4.587068},{"c":4.54,"h":4.615,"l":4.38,"n":8885,"o":4.59,"t":"2025-08-14T04:00:00Z","v":1309054,"vw":4.505254},{"c":4.65,"h":4.68,"l":4.5,"n":6044,"o":4.55,"t":"2025-08-15T04:00:00Z","v":704592,"vw":4.635065},{"c":4.82,"h":4.98,"l":4.6,"n":9014,"o":4.65,"t":"2025-08-18T04:00:00Z","v":1253573,"vw":4.818156},{"c":4.62,"h":4.907,"l":4.6,"n":7191,"o":4.83,"t":"2025-08-19T04:00:00Z","v":690410,"vw":4.700919},{"c":4.48,"h":4.675,"l":4.4303,"n":7148,"o":4.66,"t":"2025-08-20T04:00:00Z","v":768378,"vw":4.49911},{"c":4.54,"h":4.57,"l":4.36,"n":4208,"o":4.43,"t":"2025-08-21T04:00:00Z","v":887559,"vw":4.513915},{"c":4.85,"h":4.87,"l":4.57,"n":7970,"o":4.59,"t":"2025-08-22T04:00:00Z","v":689002,"vw":4.791839},{"c":4.79,"h":4.9,"l":4.76,"n":5090,"o":4.79,"t":"2025-08-25T04:00:00Z","v":477487,"vw":4.823289},{"c":4.59,"h":4.81,"l":4.57,"n":5507,"o":4.75,"t":"2025-08-26T04:00:00Z","v":1060791,"vw":4.63726},{"c":4.72,"h":4.77,"l":4.54,"n":5549,"o":4.55,"t":"2025-08-27T04:00:00Z","v":771806,"vw":4.698572},{"c":4.66,"h":4.77,"l":4.615,"n":7196,"o":4.75,"t":"2025-08-28T04:00:00Z","v":875116,"vw":4.695382},{"c":4.65,"h":4.72,"l":4.6211,"n":5030,"o":4.65,"t":"2025-08-29T04:00:00Z","v":348776,"vw":4.660469},{"c":4.5,"h":4.615,"l":4.42,"n":5714,"o":4.56,"t":"2025-09-02T04:00:00Z","v":1078108,"vw":4.497737},{"c":4.45,"h":4.61,"l":4.44,"n":6952,"o":4.61,"t":"2025-09-03T04:00:00Z","v":1060403,"vw":4.492397},{"c":4.45,"h":4.5,"l":4.36,"n":7336,"o":4.46,"t":"2025-09-04T04:00:00Z","v":663963,"vw":4.422183},{"c":4.47,"h":4.6,"l":4.41,"n":5819,"o":4.54,"t":"2025-09-05T04:00:00Z","v":571528,"vw":4.475609},{"c":4.66,"h":4.77,"l":4.395,"n":8508,"o":4.49,"t":"2025-09-08T04:00:00Z","v":1360681,"vw":4.653529},{"c":4.63,"h":4.74,"l":4.58,"n":8440,"o":4.66,"t":"2025-09-09T04:00:00Z","v":855385,"vw":4.643156},{"c":4.52,"h":4.67,"l":4.4753,"n":6634,"o":4.59,"t":"2025-09-10T04:00:00Z","v":1098519,"vw":4.549306},{"c":4.66,"h":4.67,"l":4.41,"n":8803,"o":4.51,"t":"2025-09-11T04:00:00Z","v":1186338,"vw":4.57274},{"c":4.58,"h":4.7,"l":4.54,"n":6387,"o":4.62,"t":"2025-09-12T04:00:00Z","v":643904,"vw":4.600555},{"c":4.71,"h":4.78,"l":4.63,"n":6571,"o":4.63,"t":"2025-09-15T04:00:00Z","v":513968,"vw":4.710591},{"c":4.89,"h":5.03,"l":4.61,"n":10905,"o":4.67,"t":"2025-09-16T04:00:00Z","v":1204019,"vw":4.858876},{"c":4.96,"h":5.12,"l":4.85,"n":10686,"o":4.86,"t":"2025-09-17T04:00:00Z","v":1247865,"vw":5.000567},{"c":5.29,"h":5.29,"l":4.955,"n":9632,"o":5.03,"t":"2025-09-18T04:00:00Z","v":1000655,"vw":5.200525},{"c":5.03,"h":5.3069,"l":5.01,"n":7634,"o":5.3,"t":"2025-09-19T04:00:00Z","v":993912,"vw":5.097089},{"c":5.19,"h":5.2292,"l":4.941,"n":7593,"o":5.03,"t":"2025-09-22T04:00:00Z","v":581163,"vw":5.15551},{"c":5.03,"h":5.21,"l":5,"n":8401,"o":5.21,"t":"2025-09-23T04:00:00Z","v":730792,"vw":5.061439},{"c":5.02,"h":5.135,"l":4.98,"n":6778,"o":5.04,"t":"2025-09-24T04:00:00Z","v":482953,"vw":5.045268},{"c":4.92,"h":5.005,"l":4.89,"n":6768,"o":5,"t":"2025-09-25T04:00:00Z","v":630340,"vw":4.927447},{"c":5.09,"h":5.175,"l":4.92,"n":7525,"o":4.92,"t":"2025-09-26T04:00:00Z","v":740068,"vw":5.039039},{"c":5.08,"h":5.19,"l":4.99,"n":6758,"o":5.11,"t":"2025-09-29T04:00:00Z","v":707608,"vw":5.077992},{"c":4.99,"h":5.09,"l":4.88,"n":6955,"o":5.09,"t":"2025-09-30T04:00:00Z","v":638143,"vw":4.967017},{"c":4.9,"h":5.05,"l":4.825,"n":11534,"o":4.93,"t":"2025-10-01T04:00:00Z","v":913281,"vw":4.894892},{"c":4.82,"h":4.97,"l":4.795,"n":7538,"o":4.92,"t":"2025-10-02T04:00:00Z","v":580558,"vw":4.831757},{"c":4.87,"h":4.94,"l":4.82,"n":7993,"o":4.82,"t":"2025-10-03T04:00:00Z","v":659790,"vw":4.874289},{"c":4.88,"h":4.98,"l":4.84,"n":10055,"o":4.86,"t":"2025-10-06T04:00:00Z","v":687023,"vw":4.900025},{"c":4.71,"h":4.93,"l":4.685,"n":9485,"o":4.87,"t":"2025-10-07T04:00:00Z","v":900256,"vw":4.737824},{"c":4.8,"h":4.8551,"l":4.75,"n":6592,"o":4.75,"t":"2025-10-08T04:00:00Z","v":571421,"vw":4.813035},{"c":4.85,"h":4.88,"l":4.71,"n":6657,"o":4.77,"t":"2025-10-09T04:00:00Z","v":477633,"vw":4.821418},{"c":4.64,"h":4.9543,"l":4.59,"n":9697,"o":4.89,"t":"2025-10-10T04:00:00Z","v":1138015,"vw":4.708072},{"c":4.56,"h":4.7,"l":4.53,"n":7698,"o":4.67,"t":"2025-10-13T04:00:00Z","v":645845,"vw":4.590956},{"c":4.67,"h":4.71,"l":4.4401,"n":6869,"o":4.52,"t":"2025-10-14T04:00:00Z","v":638262,"vw":4.606513},{"c":4.69,"h":4.75,"l":4.625,"n":6581,"o":4.74,"t":"2025-10-15T04:00:00Z","v":696984,"vw":4.675346},{"c":4.51,"h":4.74,"l":4.49,"n":6604,"o":4.7,"t":"2025-10-16T04:00:00Z","v":504344,"vw":4.575491},{"c":4.44,"h":4.51,"l":4.424,"n":7309,"o":4.48,"t":"2025-10-17T04:00:00Z","v":554364,"vw":4.452955},{"c":4.85,"h":4.9,"l":4.45,"n":12536,"o":4.45,"t":"2025-10-20T04:00:00Z","v":1262970,"vw":4.708705},{"c":4.95,"h":5.07,"l":4.79,"n":10560,"o":4.85,"t":"2025-10-21T04:00:00Z","v":1031443,"vw":4.95077},{"c":4.85,"h":4.97,"l":4.82,"n":10465,"o":4.97,"t":"2025-10-22T04:00:00Z","v":710036,"vw":4.891918},{"c":4.94,"h":4.975,"l":4.825,"n":8318,"o":4.84,"t":"2025-10-23T04:00:00Z","v":624301,"vw":4.93119},{"c":4.95,"h":5.02,"l":4.88,"n":6362,"o":4.98,"t":"2025-10-24T04:00:00Z","v":551429,"vw":4.954509},{"c":4.83,"h":5.025,"l":4.81,"n":7924,"o":5,"t":"2025-10-27T04:00:00Z","v":673081,"vw":4.897319},{"c":4.88,"h":5,"l":4.795,"n":8238,"o":4.83,"t":"2025-10-28T04:00:00Z","v":736826,"vw":4.909199},{"c":4.74,"h":4.95,"l":4.67,"n":9388,"o":4.91,"t":"2025-10-29T04:00:00Z","v":831230,"vw":4.786952},{"c":4.53,"h":4.7,"l":4.5,"n":14112,"o":4.67,"t":"2025-10-30T04:00:00Z","v":975310,"vw":4.583083},{"c":4.63,"h":4.6698,"l":4.53,"n":10607,"o":4.53,"t":"2025-10-31T04:00:00Z","v":970595,"vw":4.587765},{"c":4.63,"h":4.655,"l":4.472,"n":8206,"o":4.64,"t":"2025-11-03T05:00:00Z","v":663133,"vw":4.592841},{"c":4.51,"h":4.65,"l":4.4717,"n":9566,"o":4.53,"t":"2025-11-04T05:00:00Z","v":1181093,"vw":4.534919},{"c":4.67,"h":4.68,"l":4.39,"n":10475,"o":4.54,"t":"2025-11-05T05:00:00Z","v":1244119,"vw":4.541989},{"c":4.7,"h":5.36,"l":4.555,"n":16614,"o":5.36,"t":"2025-11-06T05:00:00Z","v":1514040,"vw":4.744011},{"c":4.62,"h":4.685,"l":4.3801,"n":12918,"o":4.5,"t":"2025-11-07T05:00:00Z","v":1241853,"vw":4.55788},{"c":5,"h":5.14,"l":4.66,"n":12080,"o":4.73,"t":"2025-11-10T05:00:00Z","v":1175541,"vw":4.988022},{"c":5.19,"h":5.205,"l":4.93,"n":9165,"o":4.93,"t":"2025-11-11T05:00:00Z","v":988762,"vw":5.107998},{"c":5.51,"h":5.545,"l":5.13,"n":15970,"o":5.13,"t":"2025-11-12T05:00:00Z","v":2150266,"vw":5.412443},{"c":5.1,"h":5.49,"l":5.055,"n":13660,"o":5.45,"t":"2025-11-13T05:00:00Z","v":1182802,"vw":5.189821},{"c":4.91,"h":5.035,"l":4.8599,"n":12023,"o":4.95,"t":"2025-11-14T05:00:00Z","v":1210642,"vw":4.943585},{"c":4.54,"h":4.91,"l":4.5113,"n":9984,"o":4.9,"t":"2025-11-17T05:00:00Z","v":892175,"vw":4.640111},{"c":4.46,"h":4.6013,"l":4.4,"n":9252,"o":4.54,"t":"2025-11-18T05:00:00Z","v":776558,"vw":4.461914},{"c":4.4,"h":4.545,"l":4.35,"n":7989,"o":4.47,"t":"2025-11-19T05:00:00Z","v":591923,"vw":4.430339},{"c":4.36,"h":4.57,"l":4.35,"n":8140,"o":4.5,"t":"2025-11-20T05:00:00Z","v":710592,"vw":4.40717},{"c":4.4,"h":4.48,"l":4.285,"n":7651,"o":4.36,"t":"2025-11-21T05:00:00Z","v":570805,"vw":4.398667},{"c":4.46,"h":4.4825,"l":4.35,"n":6263,"o":4.42,"t":"2025-11-24T05:00:00Z","v":795725,"vw":4.416301},{"c":4.53,"h":4.57,"l":4.47,"n":5435,"o":4.47,"t":"2025-11-25T05:00:00Z","v":404190,"vw":4.523527},{"c":4.6,"h":4.605,"l":4.456,"n":5930,"o":4.54,"t":"2025-11-26T05:00:00Z","v":854513,"vw":4.55764},{"c":4.59,"h":4.631,"l":4.525,"n":2616,"o":4.6,"t":"2025-11-28T05:00:00Z","v":279616,"vw":4.575558},{"c":4.55,"h":4.6099,"l":4.45,"n":10881,"o":4.5,"t":"2025-12-01T05:00:00Z","v":803835,"vw":4.546388},{"c":4.57,"h":4.65,"l":4.52,"n":7738,"o":4.57,"t":"2025-12-02T05:00:00Z","v":551292,"vw":4.575156},{"c":4.6,"h":4.615,"l":4.455,"n":8018,"o":4.57,"t":"2025-12-03T05:00:00Z","v":774151,"vw":4.543044},{"c":4.7,"h":4.73,"l":4.56,"n":5322,"o":4.6,"t":"2025-12-04T05:00:00Z","v":438398,"vw":4.673888},{"c":4.64,"h":4.79,"l":4.605,"n":6655,"o":4.66,"t":"2025-12-05T05:00:00Z","v":444996,"vw":4.681997},{"c":4.61,"h":4.705,"l":4.595,"n":6484,"o":4.67,"t":"2025-12-08T05:00:00Z","v":534380,"vw":4.640314},{"c":4.54,"h":4.69,"l":4.53,"n":5875,"o":4.59,"t":"2025-12-09T05:00:00Z","v":538758,"vw":4.595628},{"c":4.55,"h":4.595,"l":4.435,"n":6616,"o":4.54,"t":"2025-12-10T05:00:00Z","v":638808,"vw":4.52903},{"c":4.44,"h":4.61,"l":4.43,"n":7884,"o":4.53,"t":"2025-12-11T05:00:00Z","v":591021,"vw":4.501114},{"c":4.32,"h":4.45,"l":4.27,"n":8809,"o":4.44,"t":"2025-12-12T05:00:00Z","v":927131,"vw":4.339222},{"c":4.34,"h":4.39,"l":4.295,"n":8164,"o":4.35,"t":"2025-12-15T05:00:00Z","v":671742,"vw":4.345733},{"c":4.3,"h":4.39,"l":4.245,"n":6495,"o":4.3,"t":"2025-12-16T05:00:00Z","v":650639,"vw":4.3016},{"c":4.25,"h":4.48,"l":4.235,"n":6345,"o":4.32,"t":"2025-12-17T05:00:00Z","v":570394,"vw":4.339803},{"c":4.33,"h":4.45,"l":4.29,"n":6237,"o":4.3,"t":"2025-12-18T05:00:00Z","v":437292,"vw":4.359327},{"c":4.22,"h":4.34,"l":4.2,"n":5285,"o":4.33,"t":"2025-12-19T05:00:00Z","v":853532,"vw":4.246304},{"c":4.22,"h":4.28,"l":4.1903,"n":5413,"o":4.25,"t":"2025-12-22T05:00:00Z","v":666468,"vw":4.22766},{"c":4.22,"h":4.265,"l":4.08,"n":7582,"o":4.265,"t":"2025-12-23T05:00:00Z","v":840931,"vw":4.171351},{"c":4.3,"h":4.31,"l":4.18,"n":2672,"o":4.23,"t":"2025-12-24T05:00:00Z","v":317594,"vw":4.256873},{"c":4.19,"h":4.29,"l":4.19,"n":3421,"o":4.27,"t":"2025-12-26T05:00:00Z","v":340589,"vw":4.232041},{"c":4.12,"h":4.25,"l":4.1,"n":7318,"o":4.18,"t":"2025-12-29T05:00:00Z","v":1010292,"vw":4.155777},{"c":4.14,"h":4.15,"l":4.05,"n":7924,"o":4.11,"t":"2025-12-30T05:00:00Z","v":969086,"vw":4.102736},{"c":4.12,"h":4.16,"l":4.065,"n":7262,"o":4.13,"t":"2025-12-31T05:00:00Z","v":944549,"vw":4.110456},{"c":4.06,"h":4.17,"l":4.04,"n":7890,"o":4.14,"t":"2026-01-02T05:00:00Z","v":905571,"vw":4.084169},{"c":4.29,"h":4.345,"l":4.07,"n":6950,"o":4.07,"t":"2026-01-05T05:00:00Z","v":763280,"vw":4.266347},{"c":4.29,"h":4.39,"l":4.195,"n":7052,"o":4.29,"t":"2026-01-06T05:00:00Z","v":569958,"vw":4.279345},{"c":4.27,"h":4.32,"l":4.225,"n":4895,"o":4.27,"t":"2026-01-07T05:00:00Z","v":491920,"vw":4.275713},{"c":4.14,"h":4.3,"l":4.1,"n":6119,"o":4.23,"t":"2026-01-08T05:00:00Z","v":618458,"vw":4.143185},{"c":4.05,"h":4.17,"l":4.015,"n":6570,"o":4.15,"t":"2026-01-09T05:00:00Z","v":826641,"vw":4.062146},{"c":4.13,"h":4.14,"l":3.945,"n":6803,"o":4.01,"t":"2026-01-12T05:00:00Z","v":741562,"vw":4.072293},{"c":4.05,"h":4.12,"l":3.945,"n":8159,"o":4.12,"t":"2026-01-13T05:00:00Z","v":897988,"vw":4.025612},{"c":3.99,"h":4.08,"l":3.94,"n":6113,"o":4.02,"t":"2026-01-14T05:00:00Z","v":606931,"vw":3.999959},{"c":3.91,"h":4.04,"l":3.91,"n":9657,"o":3.99,"t":"2026-01-15T05:00:00Z","v":722118,"vw":3.934266},{"c":3.73,"h":3.95,"l":3.72,"n":7302,"o":3.92,"t":"2026-01-16T05:00:00Z","v":942588,"vw":3.815574},{"c":3.39,"h":3.555,"l":3.36,"n":14301,"o":3.44,"t":"2026-01-20T05:00:00Z","v":3069472,"vw":3.465175},{"c":3.34,"h":3.44,"l":3.305,"n":8974,"o":3.42,"t":"2026-01-21T05:00:00Z","v":1096375,"vw":3.351152},{"c":3.37,"h":3.43,"l":3.36,"n":6068,"o":3.36,"t":"2026-01-22T05:00:00Z","v":804916,"vw":3.394595},{"c":3.27,"h":3.455,"l":3.26,"n":5720,"o":3.37,"t":"2026-01-23T05:00:00Z","v":688035,"vw":3.317493},{"c":3.27,"h":3.32,"l":3.245,"n":6303,"o":3.27,"t":"2026-01-26T05:00:00Z","v":712489,"vw":3.278276},{"c":3.18,"h":3.27,"l":3.11,"n":6181,"o":3.27,"t":"2026-01-27T05:00:00Z","v":840593,"vw":3.160623},{"c":3.1,"h":3.2452,"l":3.075,"n":5463,"o":3.2,"t":"2026-01-28T05:00:00Z","v":735450,"vw":3.11338},{"c":3.09,"h":3.11,"l":2.97,"n":9526,"o":3.11,"t":"2026-01-29T05:00:00Z","v":1253991,"vw":3.05899},{"c":3.12,"h":3.14,"l":3.05,"n":6502,"o":3.07,"t":"2026-01-30T05:00:00Z","v":813713,"vw":3.098219},{"c":3.19,"h":3.235,"l":3.0813,"n":9253,"o":3.1,"t":"2026-02-02T05:00:00Z","v":1307531,"vw":3.169347},{"c":2.98,"h":3.2,"l":2.91,"n":20973,"o":3.16,"t":"2026-02-03T05:00:00Z","v":2928856,"vw":3.053043},{"c":3,"h":3.0884,"l":2.89,"n":18850,"o":3.01,"t":"2026-02-04T05:00:00Z","v":2383288,"vw":3.011519},{"c":2.95,"h":3.005,"l":2.9,"n":9419,"o":2.95,"t":"2026-02-05T05:00:00Z","v":1452741,"vw":2.950679},{"c":2.97,"h":3.01,"l":2.78,"n":10417,"o":2.96,"t":"2026-02-06T05:00:00Z","v":1600991,"vw":2.911291},{"c":2.95,"h":3.01,"l":2.87,"n":6452,"o":2.94,"t":"2026-02-09T05:00:00Z","v":1001064,"vw":2.966499},{"c":3.03,"h":3.065,"l":2.929,"n":6172,"o":2.96,"t":"2026-02-10T05:00:00Z","v":732339,"vw":3.032575},{"c":2.74,"h":3.06,"l":2.725,"n":11901,"o":3.06,"t":"2026-02-11T05:00:00Z","v":1860122,"vw":2.811577},{"c":2.46,"h":2.685,"l":2.41,"n":13137,"o":2.635,"t":"2026-02-12T05:00:00Z","v":3066919,"vw":2.46134},{"c":2.77,"h":2.89,"l":2.48,"n":13968,"o":2.5,"t":"2026-02-13T05:00:00Z","v":2648732,"vw":2.787061},{"c":2.91,"h":3,"l":2.722,"n":13676,"o":2.77,"t":"2026-02-17T05:00:00Z","v":1939540,"vw":2.899769},{"c":2.99,"h":3,"l":2.77,"n":12948,"o":2.89,"t":"2026-02-18T05:00:00Z","v":1639703,"vw":2.938025},{"c":2.94,"h":3.035,"l":2.9,"n":9640,"o":2.93,"t":"2026-02-19T05:00:00Z","v":1473976,"vw":2.967387},{"c":3.02,"h":3.45,"l":3.005,"n":15274,"o":3.38,"t":"2026-02-20T05:00:00Z","v":2000168,"vw":3.19108},{"c":2.72,"h":2.96,"l":2.71,"n":9237,"o":2.96,"t":"2026-02-23T05:00:00Z","v":1064242,"vw":2.789463},{"c":2.8,"h":2.83,"l":2.71,"n":8116,"o":2.71,"t":"2026-02-24T05:00:00Z","v":951211,"vw":2.773363},{"c":2.78,"h":2.83,"l":2.71,"n":6745,"o":2.8,"t":"2026-02-25T05:00:00Z","v":853688,"vw":2.790072},{"c":2.86,"h":2.94,"l":2.78,"n":8292,"o":2.78,"t":"2026-02-26T05:00:00Z","v":993025,"vw":2.849763},{"c":2.78,"h":2.82,"l":2.715,"n":5926,"o":2.82,"t":"2026-02-27T05:00:00Z","v":801030,"vw":2.774143},{"c":2.82,"h":2.905,"l":2.68,"n":10112,"o":2.68,"t":"2026-03-02T05:00:00Z","v":1228729,"vw":2.831115},{"c":2.96,"h":3.055,"l":2.71,"n":8870,"o":2.71,"t":"2026-03-03T05:00:00Z","v":1251585,"vw":2.916673},{"c":3.01,"h":3.06,"l":2.93,"n":6981,"o":2.95,"t":"2026-03-04T05:00:00Z","v":809558,"vw":3.008826},{"c":3.06,"h":3.126,"l":2.96,"n":8464,"o":2.96,"t":"2026-03-05T05:00:00Z","v":966962,"vw":3.080318},{"c":3.01,"h":3.03,"l":2.915,"n":6613,"o":3.01,"t":"2026-03-06T05:00:00Z","v":707735,"vw":2.98636},{"c":2.97,"h":3,"l":2.83,"n":7373,"o":2.95,"t":"2026-03-09T04:00:00Z","v":876571,"vw":2.925151},{"c":2.94,"h":2.975,"l":2.865,"n":7587,"o":2.96,"t":"2026-03-10T04:00:00Z","v":651294,"vw":2.934128},{"c":2.86,"h":2.99,"l":2.8,"n":5354,"o":2.9,"t":"2026-03-11T04:00:00Z","v":413890,"vw":2.856789},{"c":2.79,"h":2.96,"l":2.765,"n":7364,"o":2.85,"t":"2026-03-12T04:00:00Z","v":1059327,"vw":2.819225},{"c":2.74,"h":2.855,"l":2.695,"n":8879,"o":2.8,"t":"2026-03-13T04:00:00Z","v":592672,"vw":2.745987},{"c":2.73,"h":2.765,"l":2.69,"n":5068,"o":2.71,"t":"2026-03-16T04:00:00Z","v":401945,"vw":2.733478},{"c":2.74,"h":2.87,"l":2.7,"n":5086,"o":2.74,"t":"2026-03-17T04:00:00Z","v":589718,"vw":2.737622},{"c":2.7,"h":2.765,"l":2.68,"n":5830,"o":2.71,"t":"2026-03-18T04:00:00Z","v":527524,"vw":2.718454},{"c":2.7,"h":2.825,"l":2.65,"n":6509,"o":2.67,"t":"2026-03-19T04:00:00Z","v":704514,"vw":2.738421},{"c":2.67,"h":2.73,"l":2.63,"n":5152,"o":2.7,"t":"2026-03-20T04:00:00Z","v":806081,"vw":2.6734},{"c":2.69,"h":2.745,"l":2.64,"n":5514,"o":2.72,"t":"2026-03-23T04:00:00Z","v":554912,"vw":2.692404},{"c":2.57,"h":2.67,"l":2.535,"n":7583,"o":2.67,"t":"2026-03-24T04:00:00Z","v":563013,"vw":2.571973},{"c":2.58,"h":2.655,"l":2.51,"n":6893,"o":2.62,"t":"2026-03-25T04:00:00Z","v":492423,"vw":2.573208},{"c":2.61,"h":2.665,"l":2.55,"n":5886,"o":2.55,"t":"2026-03-26T04:00:00Z","v":467260,"vw":2.618967},{"c":2.47,"h":2.58,"l":2.45,"n":4671,"o":2.58,"t":"2026-03-27T04:00:00Z","v":487707,"vw":2.486446},{"c":2.57,"h":2.59,"l":2.5,"n":7366,"o":2.5,"t":"2026-03-30T04:00:00Z","v":535944,"vw":2.553356},{"c":2.67,"h":2.7,"l":2.58,"n":5149,"o":2.61,"t":"2026-03-31T04:00:00Z","v":516107,"vw":2.652259},{"c":2.7,"h":2.73,"l":2.57,"n":5639,"o":2.69,"t":"2026-04-01T04:00:00Z","v":631690,"vw":2.675947},{"c":2.72,"h":2.755,"l":2.6,"n":5741,"o":2.65,"t":"2026-04-02T04:00:00Z","v":657390,"vw":2.705818},{"c":2.73,"h":2.8,"l":2.69,"n":4179,"o":2.7,"t":"2026-04-06T04:00:00Z","v":352189,"vw":2.735341},{"c":2.73,"h":2.76,"l":2.675,"n":5315,"o":2.69,"t":"2026-04-07T04:00:00Z","v":381479,"vw":2.721061},{"c":2.73,"h":3.08,"l":2.7,"n":6139,"o":3.06,"t":"2026-04-08T04:00:00Z","v":658635,"vw":2.829684},{"c":2.67,"h":2.79,"l":2.455,"n":4238,"o":2.7,"t":"2026-04-09T04:00:00Z","v":566349,"vw":2.61518},{"c":2.63,"h":2.77,"l":2.615,"n":5906,"o":2.69,"t":"2026-04-10T04:00:00Z","v":608762,"vw":2.643364},{"c":2.51,"h":2.65,"l":2.455,"n":9280,"o":2.61,"t":"2026-04-13T04:00:00Z","v":908236,"vw":2.501775},{"c":2.51,"h":2.56,"l":2.465,"n":5835,"o":2.51,"t":"2026-04-14T04:00:00Z","v":656613,"vw":2.499315},{"c":2.59,"h":2.645,"l":2.54,"n":7924,"o":2.54,"t":"2026-04-15T04:00:00Z","v":738872,"vw":2.600145},{"c":2.82,"h":2.82,"l":2.6,"n":6603,"o":2.6,"t":"2026-04-16T04:00:00Z","v":773262,"vw":2.720384},{"c":2.94,"h":2.98,"l":2.83,"n":6839,"o":2.85,"t":"2026-04-17T04:00:00Z","v":1185439,"vw":2.92027},{"c":3.15,"h":3.16,"l":2.91,"n":5991,"o":2.91,"t":"2026-04-20T04:00:00Z","v":759734,"vw":3.092457},{"c":3.08,"h":3.19,"l":3.055,"n":5681,"o":3.13,"t":"2026-04-21T04:00:00Z","v":556035,"vw":3.107257},{"c":3.1,"h":3.145,"l":3.05,"n":3728,"o":3.1,"t":"2026-04-22T04:00:00Z","v":350348,"vw":3.086727},{"c":2.94,"h":3.06,"l":2.79,"n":5557,"o":3.06,"t":"2026-04-23T04:00:00Z","v":537641,"vw":2.908822},{"c":3,"h":3.005,"l":2.89,"n":3247,"o":2.93,"t":"2026-04-24T04:00:00Z","v":275581,"vw":2.968427},{"c":2.94,"h":2.99,"l":2.9,"n":5927,"o":2.94,"t":"2026-04-27T04:00:00Z","v":396938,"vw":2.936492},{"c":2.93,"h":2.98,"l":2.865,"n":4997,"o":2.93,"t":"2026-04-28T04:00:00Z","v":414157,"vw":2.90428},{"c":2.79,"h":2.92,"l":2.73,"n":6702,"o":2.88,"t":"2026-04-29T04:00:00Z","v":607650,"vw":2.797359},{"c":2.83,"h":2.85,"l":2.71,"n":6702,"o":2.82,"t":"2026-04-30T04:00:00Z","v":690583,"vw":2.797321},{"c":3.14,"h":3.14,"l":2.805,"n":8213,"o":2.85,"t":"2026-05-01T04:00:00Z","v":887871,"vw":3.016468},{"c":3.03,"h":3.185,"l":2.985,"n":7070,"o":3.14,"t":"2026-05-04T04:00:00Z","v":486826,"vw":3.083742},{"c":3.07,"h":3.07,"l":2.91,"n":5451,"o":3.04,"t":"2026-05-05T04:00:00Z","v":455857,"vw":3.005616},{"c":2.88,"h":3.05,"l":2.865,"n":7108,"o":3.05,"t":"2026-05-06T04:00:00Z","v":834568,"vw":2.931954},{"c":3.56,"h":3.83,"l":3.26,"n":25112,"o":3.27,"t":"2026-05-07T04:00:00Z","v":3159382,"vw":3.644484},{"c":3.1,"h":3.59,"l":3,"n":12843,"o":3.51,"t":"2026-05-08T04:00:00Z","v":1827986,"vw":3.101905},{"c":2.85,"h":3.22,"l":2.755,"n":11997,"o":3.06,"t":"2026-05-11T04:00:00Z","v":2089199,"vw":2.890235},{"c":2.86,"h":2.955,"l":2.77,"n":8439,"o":2.89,"t":"2026-05-12T04:00:00Z","v":890044,"vw":2.860028},{"c":2.77,"h":2.85,"l":2.71,"n":7431,"o":2.83,"t":"2026-05-13T04:00:00Z","v":801399,"vw":2.770341},{"c":2.74,"h":2.87,"l":2.68,"n":5732,"o":2.79,"t":"2026-05-14T04:00:00Z","v":615485,"vw":2.781341},{"c":2.72,"h":2.804,"l":2.675,"n":5458,"o":2.71,"t":"2026-05-15T04:00:00Z","v":748589,"vw":2.720861},{"c":2.76,"h":2.87,"l":2.75,"n":5697,"o":2.76,"t":"2026-05-18T04:00:00Z","v":613691,"vw":2.79562},{"c":2.91,"h":2.94,"l":2.75,"n":7939,"o":2.76,"t":"2026-05-19T04:00:00Z","v":1216934,"vw":2.869728},{"c":3.01,"h":3.018,"l":2.862,"n":7177,"o":2.93,"t":"2026-05-20T04:00:00Z","v":738349,"vw":2.977901},{"c":2.96,"h":3,"l":2.9,"n":6415,"o":2.96,"t":"2026-05-21T04:00:00Z","v":444134,"vw":2.954288},{"c":2.98,"h":3,"l":2.87,"n":4500,"o":2.97,"t":"2026-05-22T04:00:00Z","v":380934,"vw":2.941422},{"c":2.91,"h":2.98,"l":2.87,"n":7273,"o":2.97,"t":"2026-05-26T04:00:00Z","v":532164,"vw":2.909454},{"c":2.94,"h":3.06,"l":2.88,"n":5762,"o":2.91,"t":"2026-05-27T04:00:00Z","v":698714,"vw":2.962809},{"c":3.08,"h":3.09,"l":2.93,"n":5987,"o":2.94,"t":"2026-05-28T04:00:00Z","v":593319,"vw":3.042342},{"c":3.13,"h":3.21,"l":3.02,"n":6145,"o":3.08,"t":"2026-05-29T04:00:00Z","v":840748,"vw":3.139117},{"c":3.27,"h":3.33,"l":3.145,"n":9036,"o":3.15,"t":"2026-06-01T04:00:00Z","v":1170674,"vw":3.258629},{"c":3.18,"h":3.24,"l":3.09,"n":7139,"o":3.24,"t":"2026-06-02T04:00:00Z","v":669354,"vw":3.160657},{"c":2.87,"h":3.13,"l":2.85,"n":6324,"o":3.13,"t":"2026-06-03T04:00:00Z","v":755758,"vw":2.921296},{"c":2.845,"h":2.965,"l":2.84,"n":3469,"o":2.88,"t":"2026-06-04T04:00:00Z","v":354676,"vw":2.88812},{"c":2.82,"h":2.92,"l":2.78,"n":6022,"o":2.82,"t":"2026-06-05T04:00:00Z","v":719908,"vw":2.819691},{"c":2.77,"h":2.94,"l":2.77,"n":4456,"o":2.88,"t":"2026-06-08T04:00:00Z","v":413426,"vw":2.806881},{"c":2.66,"h":2.835,"l":2.6041,"n":7414,"o":2.77,"t":"2026-06-09T04:00:00Z","v":818072,"vw":2.684511},{"c":2.68,"h":2.76,"l":2.63,"n":6160,"o":2.66,"t":"2026-06-10T04:00:00Z","v":654804,"vw":2.7083},{"c":2.68,"h":2.734,"l":2.62,"n":6013,"o":2.69,"t":"2026-06-11T04:00:00Z","v":509343,"vw":2.672853},{"c":2.7,"h":2.74,"l":2.63,"n":4889,"o":2.68,"t":"2026-06-12T04:00:00Z","v":483893,"vw":2.686699},{"c":2.69,"h":2.835,"l":2.68,"n":6523,"o":2.77,"t":"2026-06-15T04:00:00Z","v":525453,"vw":2.750766},{"c":2.81,"h":2.845,"l":2.65,"n":4824,"o":2.71,"t":"2026-06-16T04:00:00Z","v":576271,"vw":2.781412},{"c":2.73,"h":2.88,"l":2.715,"n":5590,"o":2.8,"t":"2026-06-17T04:00:00Z","v":529598,"vw":2.803759},{"c":2.74,"h":2.81,"l":2.67,"n":5923,"o":2.75,"t":"2026-06-18T04:00:00Z","v":1225962,"vw":2.738104},{"c":2.63,"h":2.745,"l":2.56,"n":5751,"o":2.7,"t":"2026-06-22T04:00:00Z","v":897481,"vw":2.622613},{"c":2.71,"h":2.74,"l":2.6,"n":5400,"o":2.6,"t":"2026-06-23T04:00:00Z","v":448865,"vw":2.703814},{"c":2.79,"h":2.835,"l":2.73,"n":5592,"o":2.73,"t":"2026-06-24T04:00:00Z","v":516578,"vw":2.790219},{"c":2.73,"h":2.81,"l":2.72,"n":5129,"o":2.77,"t":"2026-06-25T04:00:00Z","v":335017,"vw":2.750165},{"c":2.91,"h":2.93,"l":2.69,"n":5837,"o":2.69,"t":"2026-06-26T04:00:00Z","v":2279219,"vw":2.902123},{"c":3.03,"h":3.045,"l":2.91,"n":5704,"o":2.93,"t":"2026-06-29T04:00:00Z","v":609884,"vw":3.003862},{"c":2.96,"h":3.01,"l":2.82,"n":5453,"o":3,"t":"2026-06-30T04:00:00Z","v":677269,"vw":2.91121},{"c":3.08,"h":3.155,"l":2.96,"n":6654,"o":2.96,"t":"2026-07-01T04:00:00Z","v":668645,"vw":3.095085},{"c":3.15,"h":3.16,"l":3.06,"n":4296,"o":3.06,"t":"2026-07-02T04:00:00Z","v":411697,"vw":3.128397},{"c":3.18,"h":3.21,"l":3.035,"n":4278,"o":3.15,"t":"2026-07-06T04:00:00Z","v":421646,"vw":3.151397},{"c":3.19,"h":3.325,"l":3.19,"n":4044,"o":3.22,"t":"2026-07-07T04:00:00Z","v":610475,"vw":3.252459},{"c":3.08,"h":3.18,"l":3.03,"n":4741,"o":3.18,"t":"2026-07-08T04:00:00Z","v":457131,"vw":3.084818},{"c":3.08,"h":3.125,"l":3.02,"n":4180,"o":3.12,"t":"2026-07-09T04:00:00Z","v":621557,"vw":3.083364},{"c":3.12,"h":3.1677,"l":3.07,"n":4142,"o":3.09,"t":"2026-07-10T04:00:00Z","v":341738,"vw":3.114435},{"c":3.2,"h":3.305,"l":3.14,"n":6149,"o":3.15,"t":"2026-07-13T04:00:00Z","v":675704,"vw":3.229202},{"c":3.15,"h":3.28,"l":3.12,"n":4410,"o":3.17,"t":"2026-07-14T04:00:00Z","v":408601,"vw":3.182824},{"c":3.08,"h":3.24,"l":3.04,"n":5075,"o":3.16,"t":"2026-07-15T04:00:00Z","v":618309,"vw":3.125524},{"c":3.07,"h":3.165,"l":3.04,"n":4906,"o":3.08,"t":"2026-07-16T04:00:00Z","v":644968,"vw":3.075176},{"c":3.04,"h":3.12,"l":2.97,"n":5436,"o":3.11,"t":"2026-07-17T04:00:00Z","v":403942,"vw":3.039602},{"c":2.99,"h":3.055,"l":2.94,"n":4151,"o":3.04,"t":"2026-07-20T04:00:00Z","v":320640,"vw":2.98905},{"c":2.97,"h":3,"l":2.9,"n":4172,"o":2.95,"t":"2026-07-21T04:00:00Z","v":461450,"vw":2.954723},{"c":2.72,"h":2.965,"l":2.71,"n":4563,"o":2.96,"t":"2026-07-22T04:00:00Z","v":716626,"vw":2.787293},{"c":2.605,"h":2.75,"l":2.57,"n":6129,"o":2.69,"t":"2026-07-23T04:00:00Z","v":569126,"vw":2.618675},{"c":2.71,"h":2.73,"l":2.61,"n":4206,"o":2.61,"t":"2026-07-24T04:00:00Z","v":520896,"vw":2.685842},{"c":2.84,"h":2.915,"l":2.76,"n":3747,"o":2.76,"t":"2026-07-27T04:00:00Z","v":506096,"vw":2.858581},{"c":3.2,"h":3.25,"l":2.852,"n":8026,"o":2.87,"t":"2026-07-28T04:00:00Z","v":1083192,"vw":3.137238},{"c":3.3,"h":3.31,"l":3.17,"n":5858,"o":3.17,"t":"2026-07-29T04:00:00Z","v":802185,"vw":3.261914},{"c":3.16,"h":3.26,"l":3.07,"n":5302,"o":3.26,"t":"2026-07-30T04:00:00Z","v":328094,"vw":3.148567},{"c":3.13,"h":3.15,"l":3.06,"n":4038,"o":3.11,"t":"2026-07-31T04:00:00Z","v":367848,"vw":3.11865},{"c":3.17,"h":3.32,"l":3.15,"n":4689,"o":3.15,"t":"2026-08-03T04:00:00Z","v":582998,"vw":3.212402},{"c":3.26,"h":3.27,"l":3.15,"n":5361,"o":3.15,"t":"2026-08-04T04:00:00Z","v":538982,"vw":3.235485},{"c":3.41,"h":3.455,"l":3.25,"n":6986,"o":3.29,"t":"2026-08-05T04:00:00Z","v":927476,"vw":3.346694},{"c":2.32,"h":2.36,"l":1.95,"n":25608,"o":2.15,"t":"2026-08-06T04:00:00Z","v":6078459,"vw":2.153076},{"c":2.22,"h":2.33,"l":2.0408,"n":15224,"o":2.31,"t":"2026-08-07T04:00:00Z","v":2895289,"vw":2.164756},{"c":2.11,"h":2.21,"l":2.1,"n":9768,"o":2.17,"t":"2026-08-10T04:00:00Z","v":1264275,"vw":2.119475},{"c":2.25,"h":2.28,"l":2.08,"n":9473,"o":2.1,"t":"2026-08-11T04:00:00Z","v":1485677,"vw":2.199681},{"c":2.16,"h":2.25,"l":2.12,"n":7011,"o":2.23,"t":"2026-08-12T04:00:00Z","v":1003533,"vw":2.161433},{"c":2.22,"h":2.24,"l":2.13,"n":7445,"o":2.15,"t":"2026-08-13T04:00:00Z","v":1057292,"vw":2.198916},{"c":2.19,"h":2.24,"l":2.18,"n":4436,"o":2.2,"t":"2026-08-14T04:00:00Z","v":552270,"vw":2.210347},{"c":2.06,"h":2.16,"l":2.045,"n":7400,"o":2.16,"t":"2026-08-17T04:00:00Z","v":1250047,"vw":2.065977},{"c":2.07,"h":2.1053,"l":2.03,"n":4122,"o":2.1,"t":"2026-08-18T04:00:00Z","v":559503,"vw":2.075436},{"c":2.15,"h":2.21,"l":2.07,"n":4990,"o":2.07,"t":"2026-08-19T04:00:00Z","v":763381,"vw":2.165204},{"c":2.25,"h":2.4,"l":2.115,"n":15333,"o":2.15,"t":"2026-08-20T04:00:00Z","v":3467212,"vw":2.280771},{"c":2.22,"h":2.285,"l":2.16,"n":4515,"o":2.26,"t":"2026-08-21T04:00:00Z","v":609494,"vw":2.220478},{"c":2.25,"h":2.27,"l":2.18,"n":5139,"o":2.22,"t":"2026-08-24T04:00:00Z","v":639359,"vw":2.233184},{"c":2.33,"h":2.34,"l":2.23,"n":4762,"o":2.23,"t":"2026-08-25T04:00:00Z","v":744353,"vw":2.300328},{"c":2.24,"h":2.39,"l":2.23,"n":7389,"o":2.32,"t":"2026-08-26T04:00:00Z","v":1047946,"vw":2.284927},{"c":2.37,"h":2.39,"l":2.13,"n":11683,"o":2.25,"t":"2026-08-27T04:00:00Z","v":1893537,"vw":2.255752},{"c":2.5,"h":2.575,"l":2.39,"n":13397,"o":2.4,"t":"2026-08-28T04:00:00Z","v":2066186,"vw":2.526315},{"c":2.41,"h":2.5,"l":2.2802,"n":6854,"o":2.5,"t":"2026-08-31T04:00:00Z","v":891136,"vw":2.399854},{"c":2.36,"h":2.43,"l":2.325,"n":5965,"o":2.36,"t":"2026-09-01T04:00:00Z","v":863191,"vw":2.381496},{"c":2.48,"h":2.51,"l":2.35,"n":7121,"o":2.36,"t":"2026-09-02T04:00:00Z","v":888268,"vw":2.461088},{"c":2.51,"h":2.611,"l":2.45,"n":6457,"o":2.5,"t":"2026-09-03T04:00:00Z","v":711954,"vw":2.512413},{"c":2.57,"h":2.64,"l":2.44,"n":7720,"o":2.47,"t":"2026-09-04T04:00:00Z","v":1990669,"vw":2.540343},{"c":2.56,"h":2.57,"l":2.395,"n":5674,"o":2.55,"t":"2026-09-08T04:00:00Z","v":611784,"vw":2.507578},{"c":2.6,"h":2.62,"l":2.435,"n":7820,"o":2.54,"t":"2026-09-09T04:00:00Z","v":1688260,"vw":2.558724},{"c":3.08,"h":3.24,"l":2.82,"n":21592,"o":2.9,"t":"2026-09-10T04:00:00Z","v":4381603,"vw":3.126869},{"c":3.505,"h":3.6,"l":3.11,"n":15174,"o":3.13,"t":"2026-09-11T04:00:00Z","v":2347589,"vw":3.431671},{"c":3.64,"h":3.69,"l":3.42,"n":11337,"o":3.51,"t":"2026-09-14T04:00:00Z","v":1347486,"vw":3.587283},{"c":3.58,"h":3.73,"l":3.565,"n":5676,"o":3.64,"t":"2026-09-15T04:00:00Z","v":711452,"vw":3.64091},{"c":3.43,"h":3.55,"l":3.42,"n":5460,"o":3.48,"t":"2026-09-16T04:00:00Z","v":677750,"vw":3.477064},{"c":3.41,"h":3.485,"l":3.39,"n":4244,"o":3.45,"t":"2026-09-17T04:00:00Z","v":413995,"vw":3.428188},{"c":3.33,"h":3.41,"l":3.28,"n":6652,"o":3.41,"t":"2026-09-18T04:00:00Z","v":2163132,"vw":3.339231},{"c":3.33,"h":3.34,"l":3.172,"n":5283,"o":3.28,"t":"2026-09-21T04:00:00Z","v":667638,"vw":3.258641},{"c":3.37,"h":3.41,"l":3.21,"n":6640,"o":3.33,"t":"2026-09-22T04:00:00Z","v":878769,"vw":3.322803},{"c":3.24,"h":3.38,"l":3.22,"n":5046,"o":3.37,"t":"2026-09-23T04:00:00Z","v":470525,"vw":3.26088},{"c":3.15,"h":3.27,"l":3.1,"n":4472,"o":3.22,"t":"2026-09-24T04:00:00Z","v":478367,"vw":3.155382},{"c":3.255,"h":3.275,"l":3.15,"n":4230,"o":3.15,"t":"2026-09-25T04:00:00Z","v":494523,"vw":3.236621},{"c":3.17,"h":3.19,"l":3.08,"n":4238,"o":3.19,"t":"2026-09-28T04:00:00Z","v":447211,"vw":3.147183},{"c":3.11,"h":3.165,"l":3.09,"n":4773,"o":3.12,"t":"2026-09-29T04:00:00Z","v":485825,"vw":3.1132},{"c":3.16,"h":3.235,"l":3.08,"n":3875,"o":3.11,"t":"2026-09-30T04:00:00Z","v":463667,"vw":3.176748},{"c":3.24,"h":3.275,"l":3.13,"n":4034,"o":3.18,"t":"2026-10-01T04:00:00Z","v":488735,"vw":3.225334},{"c":3.25,"h":3.275,"l":3.1417,"n":4923,"o":3.25,"t":"2026-10-02T04:00:00Z","v":647353,"vw":3.231498},{"c":3.21,"h":3.275,"l":3.19,"n":3559,"o":3.21,"t":"2026-10-05T04:00:00Z","v":517438,"vw":3.221216},{"c":3.21,"h":3.298,"l":3.1824,"n":3608,"o":3.23,"t":"2026-10-06T04:00:00Z","v":332259,"vw":3.223038},{"c":3.38,"h":3.49,"l":3.1394,"n":9016,"o":3.2,"t":"2026-10-07T04:00:00Z","v":1718389,"vw":3.365057},{"c":3.22,"h":3.42,"l":3.18,"n":5464,"o":3.4,"t":"2026-10-08T04:00:00Z","v":915592,"vw":3.247018},{"c":3.48,"h":3.5,"l":3.18,"n":4902,"o":3.21,"t":"2026-10-09T04:00:00Z","v":737041,"vw":3.408841},{"c":3.49,"h":3.61,"l":3.4208,"n":4135,"o":3.5,"t":"2026-10-12T04:00:00Z","v":620073,"vw":3.491784},{"c":3.36,"h":3.585,"l":3.345,"n":4185,"o":3.52,"t":"2026-10-13T04:00:00Z","v":526776,"vw":3.425715},{"c":3.28,"h":3.36,"l":3.23,"n":5123,"o":3.33,"t":"2026-10-14T04:00:00Z","v":555658,"vw":3.273604},{"c":3.56,"h":3.57,"l":3.28,"n":4888,"o":3.29,"t":"2026-10-15T04:00:00Z","v":554079,"vw":3.502777},{"c":3.44,"h":3.61,"l":3.435,"n":4507,"o":3.56,"t":"2026-10-16T04:00:00Z","v":499740,"vw":3.486949},{"c":3.48,"h":3.515,"l":3.4,"n":2679,"o":3.44,"t":"2026-10-19T04:00:00Z","v":283067,"vw":3.480493},{"c":3.8,"h":4,"l":3.39,"n":7108,"o":3.48,"t":"2026-10-20T04:00:00Z","v":1225916,"vw":3.81959},{"c":3.62,"h":3.94,"l":3.595,"n":6172,"o":3.77,"t":"2026-10-21T04:00:00Z","v":646608,"vw":3.682382},{"c":3.67,"h":3.7,"l":3.62,"n":4286,"o":3.63,"t":"2026-10-22T04:00:00Z","v":398504,"vw":3.65526}],"volatilityBars":[{"c":3.205,"h":3.2808,"l":3.18,"n":252,"o":3.28,"t":"2026-09-21T13:30:00Z","v":59383,"vw":3.242199},{"c":3.2111,"h":3.23,"l":3.172,"n":170,"o":3.205,"t":"2026-09-21T13:45:00Z","v":22883,"vw":3.214535},{"c":3.2401,"h":3.25,"l":3.21,"n":147,"o":3.22,"t":"2026-09-21T14:00:00Z","v":6963,"vw":3.229806},{"c":3.255,"h":3.26,"l":3.225,"n":173,"o":3.24,"t":"2026-09-21T14:15:00Z","v":15820,"vw":3.247012},{"c":3.245,"h":3.255,"l":3.235,"n":112,"o":3.255,"t":"2026-09-21T14:30:00Z","v":9064,"vw":3.245267},{"c":3.225,"h":3.245,"l":3.215,"n":204,"o":3.245,"t":"2026-09-21T14:45:00Z","v":27156,"vw":3.231479},{"c":3.235,"h":3.235,"l":3.215,"n":116,"o":3.225,"t":"2026-09-21T15:00:00Z","v":8514,"vw":3.225879},{"c":3.22,"h":3.24,"l":3.2109,"n":125,"o":3.23,"t":"2026-09-21T15:15:00Z","v":18004,"vw":3.215817},{"c":3.22,"h":3.22,"l":3.215,"n":87,"o":3.215,"t":"2026-09-21T15:30:00Z","v":7208,"vw":3.219523},{"c":3.215,"h":3.235,"l":3.215,"n":108,"o":3.23,"t":"2026-09-21T15:45:00Z","v":8357,"vw":3.227285},{"c":3.225,"h":3.225,"l":3.21,"n":123,"o":3.21,"t":"2026-09-21T16:00:00Z","v":14898,"vw":3.216296},{"c":3.195,"h":3.23,"l":3.195,"n":149,"o":3.23,"t":"2026-09-21T16:15:00Z","v":33312,"vw":3.210846},{"c":3.205,"h":3.21,"l":3.2,"n":116,"o":3.2,"t":"2026-09-21T16:30:00Z","v":14557,"vw":3.205448},{"c":3.21,"h":3.22,"l":3.2,"n":217,"o":3.205,"t":"2026-09-21T16:45:00Z","v":17343,"vw":3.209541},{"c":3.21,"h":3.21,"l":3.2,"n":87,"o":3.205,"t":"2026-09-21T17:00:00Z","v":3240,"vw":3.205729},{"c":3.195,"h":3.215,"l":3.195,"n":117,"o":3.2,"t":"2026-09-21T17:15:00Z","v":13555,"vw":3.204303},{"c":3.195,"h":3.2,"l":3.19,"n":72,"o":3.2,"t":"2026-09-21T17:30:00Z","v":3229,"vw":3.195597},{"c":3.2,"h":3.2,"l":3.19,"n":86,"o":3.195,"t":"2026-09-21T17:45:00Z","v":4934,"vw":3.195296},{"c":3.2,"h":3.205,"l":3.19,"n":118,"o":3.195,"t":"2026-09-21T18:00:00Z","v":10447,"vw":3.199306},{"c":3.195,"h":3.2,"l":3.19,"n":78,"o":3.2,"t":"2026-09-21T18:15:00Z","v":3735,"vw":3.195176},{"c":3.235,"h":3.235,"l":3.195,"n":206,"o":3.2,"t":"2026-09-21T18:30:00Z","v":27015,"vw":3.215286},{"c":3.255,"h":3.26,"l":3.2301,"n":108,"o":3.235,"t":"2026-09-21T18:45:00Z","v":20066,"vw":3.241962},{"c":3.255,"h":3.27,"l":3.2533,"n":170,"o":3.26,"t":"2026-09-21T19:00:00Z","v":14047,"vw":3.25896},{"c":3.265,"h":3.27,"l":3.255,"n":144,"o":3.255,"t":"2026-09-21T19:15:00Z","v":14273,"vw":3.263021},{"c":3.285,"h":3.288,"l":3.26,"n":357,"o":3.265,"t":"2026-09-21T19:30:00Z","v":38913,"vw":3.275975},{"c":3.325,"h":3.34,"l":3.25,"n":1095,"o":3.285,"t":"2026-09-21T19:45:00Z","v":163421,"vw":3.294238},{"c":3.33,"h":3.33,"l":3.33,"n":5,"o":3.33,"t":"2026-09-21T20:00:00Z","v":76811,"vw":3.33},{"c":3.34,"h":3.34,"l":3.34,"n":8,"o":3.34,"t":"2026-09-22T11:00:00Z","v":202,"vw":3.34},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-22T12:15:00Z","v":500,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-09-22T13:00:00Z","v":200,"vw":3.19},{"c":3.29,"h":3.358,"l":3.25,"n":153,"o":3.33,"t":"2026-09-22T13:30:00Z","v":22831,"vw":3.305277},{"c":3.3,"h":3.3,"l":3.2601,"n":103,"o":3.28,"t":"2026-09-22T13:45:00Z","v":15897,"vw":3.276781},{"c":3.33,"h":3.38,"l":3.29,"n":376,"o":3.29,"t":"2026-09-22T14:00:00Z","v":59130,"vw":3.341072},{"c":3.255,"h":3.3243,"l":3.25,"n":201,"o":3.3243,"t":"2026-09-22T14:15:00Z","v":16647,"vw":3.271644},{"c":3.24,"h":3.2608,"l":3.2301,"n":208,"o":3.25,"t":"2026-09-22T14:30:00Z","v":14377,"vw":3.244212},{"c":3.22,"h":3.235,"l":3.215,"n":241,"o":3.235,"t":"2026-09-22T14:45:00Z","v":14517,"vw":3.223132},{"c":3.225,"h":3.235,"l":3.22,"n":120,"o":3.225,"t":"2026-09-22T15:00:00Z","v":5341,"vw":3.227823},{"c":3.235,"h":3.245,"l":3.22,"n":126,"o":3.23,"t":"2026-09-22T15:15:00Z","v":13518,"vw":3.23147},{"c":3.225,"h":3.245,"l":3.21,"n":402,"o":3.235,"t":"2026-09-22T15:30:00Z","v":48199,"vw":3.22448},{"c":3.225,"h":3.228,"l":3.215,"n":105,"o":3.225,"t":"2026-09-22T15:45:00Z","v":13042,"vw":3.22288},{"c":3.235,"h":3.235,"l":3.215,"n":118,"o":3.225,"t":"2026-09-22T16:00:00Z","v":9350,"vw":3.223963},{"c":3.235,"h":3.235,"l":3.23,"n":60,"o":3.235,"t":"2026-09-22T16:15:00Z","v":3820,"vw":3.234515},{"c":3.225,"h":3.24,"l":3.22,"n":145,"o":3.235,"t":"2026-09-22T16:30:00Z","v":13076,"vw":3.22798},{"c":3.25,"h":3.255,"l":3.225,"n":285,"o":3.225,"t":"2026-09-22T16:45:00Z","v":38479,"vw":3.23722},{"c":3.245,"h":3.26,"l":3.24,"n":87,"o":3.25,"t":"2026-09-22T17:00:00Z","v":7355,"vw":3.247828},{"c":3.255,"h":3.2599,"l":3.245,"n":111,"o":3.25,"t":"2026-09-22T17:15:00Z","v":19471,"vw":3.251537},{"c":3.245,"h":3.255,"l":3.24,"n":79,"o":3.255,"t":"2026-09-22T17:30:00Z","v":4157,"vw":3.246182},{"c":3.285,"h":3.2862,"l":3.245,"n":265,"o":3.245,"t":"2026-09-22T17:45:00Z","v":25849,"vw":3.263038},{"c":3.295,"h":3.305,"l":3.285,"n":193,"o":3.285,"t":"2026-09-22T18:00:00Z","v":25953,"vw":3.292624},{"c":3.3,"h":3.3,"l":3.285,"n":90,"o":3.295,"t":"2026-09-22T18:15:00Z","v":7887,"vw":3.293086},{"c":3.3,"h":3.31,"l":3.3,"n":101,"o":3.3,"t":"2026-09-22T18:30:00Z","v":8841,"vw":3.304099},{"c":3.305,"h":3.31,"l":3.3008,"n":96,"o":3.31,"t":"2026-09-22T18:45:00Z","v":10748,"vw":3.308259},{"c":3.32,"h":3.325,"l":3.3098,"n":177,"o":3.3098,"t":"2026-09-22T19:00:00Z","v":22753,"vw":3.316293},{"c":3.345,"h":3.345,"l":3.3109,"n":236,"o":3.315,"t":"2026-09-22T19:15:00Z","v":40518,"vw":3.331726},{"c":3.375,"h":3.385,"l":3.3347,"n":635,"o":3.341,"t":"2026-09-22T19:30:00Z","v":173294,"vw":3.362587},{"c":3.37,"h":3.41,"l":3.36,"n":1625,"o":3.375,"t":"2026-09-22T19:45:00Z","v":176337,"vw":3.388178},{"c":3.3392,"h":3.37,"l":3.3392,"n":8,"o":3.37,"t":"2026-09-22T20:00:00Z","v":59881,"vw":3.369705},{"c":3.4,"h":3.41,"l":3.4,"n":4,"o":3.41,"t":"2026-09-22T22:15:00Z","v":901,"vw":3.406674},{"c":3.32,"h":3.38,"l":3.28,"n":173,"o":3.37,"t":"2026-09-23T13:30:00Z","v":26927,"vw":3.334761},{"c":3.27,"h":3.31,"l":3.27,"n":97,"o":3.31,"t":"2026-09-23T13:45:00Z","v":15794,"vw":3.291534},{"c":3.255,"h":3.27,"l":3.25,"n":178,"o":3.27,"t":"2026-09-23T14:00:00Z","v":15008,"vw":3.260348},{"c":3.235,"h":3.265,"l":3.225,"n":178,"o":3.255,"t":"2026-09-23T14:15:00Z","v":13195,"vw":3.243462},{"c":3.2636,"h":3.265,"l":3.235,"n":283,"o":3.235,"t":"2026-09-23T14:30:00Z","v":33799,"vw":3.253854},{"c":3.27,"h":3.28,"l":3.251,"n":153,"o":3.265,"t":"2026-09-23T14:45:00Z","v":14377,"vw":3.266678},{"c":3.25,"h":3.27,"l":3.25,"n":107,"o":3.2639,"t":"2026-09-23T15:00:00Z","v":5082,"vw":3.261974},{"c":3.265,"h":3.28,"l":3.255,"n":141,"o":3.255,"t":"2026-09-23T15:15:00Z","v":9726,"vw":3.267135},{"c":3.29,"h":3.29,"l":3.265,"n":80,"o":3.265,"t":"2026-09-23T15:30:00Z","v":5038,"vw":3.275748},{"c":3.28,"h":3.29,"l":3.2721,"n":68,"o":3.28,"t":"2026-09-23T15:45:00Z","v":3747,"vw":3.277162},{"c":3.28,"h":3.28,"l":3.28,"n":29,"o":3.28,"t":"2026-09-23T16:00:00Z","v":1323,"vw":3.28},{"c":3.275,"h":3.285,"l":3.275,"n":100,"o":3.28,"t":"2026-09-23T16:15:00Z","v":4662,"vw":3.278416},{"c":3.27,"h":3.28,"l":3.265,"n":84,"o":3.275,"t":"2026-09-23T16:30:00Z","v":4374,"vw":3.271267},{"c":3.28,"h":3.28,"l":3.265,"n":73,"o":3.275,"t":"2026-09-23T16:45:00Z","v":10591,"vw":3.270631},{"c":3.255,"h":3.275,"l":3.255,"n":151,"o":3.27,"t":"2026-09-23T17:00:00Z","v":18584,"vw":3.26449},{"c":3.305,"h":3.325,"l":3.255,"n":260,"o":3.255,"t":"2026-09-23T17:15:00Z","v":34853,"vw":3.288383},{"c":3.295,"h":3.3,"l":3.285,"n":91,"o":3.29,"t":"2026-09-23T17:30:00Z","v":7407,"vw":3.291084},{"c":3.275,"h":3.295,"l":3.275,"n":116,"o":3.295,"t":"2026-09-23T17:45:00Z","v":7404,"vw":3.285816},{"c":3.27,"h":3.2791,"l":3.27,"n":50,"o":3.275,"t":"2026-09-23T18:00:00Z","v":2764,"vw":3.274237},{"c":3.28,"h":3.28,"l":3.265,"n":177,"o":3.275,"t":"2026-09-23T18:15:00Z","v":11605,"vw":3.274051},{"c":3.275,"h":3.28,"l":3.27,"n":83,"o":3.27,"t":"2026-09-23T18:30:00Z","v":5593,"vw":3.274203},{"c":3.275,"h":3.28,"l":3.27,"n":61,"o":3.275,"t":"2026-09-23T18:45:00Z","v":6142,"vw":3.274059},{"c":3.265,"h":3.275,"l":3.26,"n":112,"o":3.27,"t":"2026-09-23T19:00:00Z","v":7315,"vw":3.264606},{"c":3.25,"h":3.265,"l":3.25,"n":215,"o":3.265,"t":"2026-09-23T19:15:00Z","v":14243,"vw":3.258222},{"c":3.23,"h":3.255,"l":3.23,"n":231,"o":3.25,"t":"2026-09-23T19:30:00Z","v":16482,"vw":3.245245},{"c":3.24,"h":3.25,"l":3.22,"n":1026,"o":3.2302,"t":"2026-09-23T19:45:00Z","v":97605,"vw":3.232858},{"c":3.24,"h":3.24,"l":3.24,"n":7,"o":3.24,"t":"2026-09-23T20:00:00Z","v":61163,"vw":3.24},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-23T22:30:00Z","v":200,"vw":3.25},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-24T11:00:00Z","v":1100,"vw":3.24},{"c":3.16,"h":3.22,"l":3.16,"n":3,"o":3.22,"t":"2026-09-24T11:45:00Z","v":501,"vw":3.172},{"c":3.2193,"h":3.27,"l":3.215,"n":245,"o":3.22,"t":"2026-09-24T13:30:00Z","v":23395,"vw":3.231577},{"c":3.21,"h":3.225,"l":3.21,"n":62,"o":3.215,"t":"2026-09-24T13:45:00Z","v":4853,"vw":3.213734},{"c":3.205,"h":3.225,"l":3.205,"n":70,"o":3.21,"t":"2026-09-24T14:00:00Z","v":3376,"vw":3.214273},{"c":3.22,"h":3.22,"l":3.205,"n":82,"o":3.205,"t":"2026-09-24T14:15:00Z","v":5770,"vw":3.211404},{"c":3.21,"h":3.23,"l":3.21,"n":137,"o":3.22,"t":"2026-09-24T14:30:00Z","v":10507,"vw":3.220396},{"c":3.1801,"h":3.21,"l":3.1801,"n":94,"o":3.21,"t":"2026-09-24T14:45:00Z","v":8580,"vw":3.200928},{"c":3.19,"h":3.195,"l":3.19,"n":51,"o":3.19,"t":"2026-09-24T15:00:00Z","v":4875,"vw":3.193232},{"c":3.185,"h":3.2,"l":3.18,"n":32,"o":3.2,"t":"2026-09-24T15:15:00Z","v":1619,"vw":3.190996},{"c":3.155,"h":3.185,"l":3.15,"n":186,"o":3.185,"t":"2026-09-24T15:30:00Z","v":38033,"vw":3.163881},{"c":3.18,"h":3.18,"l":3.16,"n":86,"o":3.16,"t":"2026-09-24T15:45:00Z","v":9074,"vw":3.166379},{"c":3.18,"h":3.18,"l":3.165,"n":87,"o":3.17,"t":"2026-09-24T16:00:00Z","v":7950,"vw":3.171736},{"c":3.175,"h":3.2,"l":3.175,"n":147,"o":3.185,"t":"2026-09-24T16:15:00Z","v":11030,"vw":3.185444},{"c":3.165,"h":3.175,"l":3.16,"n":66,"o":3.16,"t":"2026-09-24T16:30:00Z","v":5291,"vw":3.168671},{"c":3.168,"h":3.17,"l":3.165,"n":51,"o":3.1691,"t":"2026-09-24T16:45:00Z","v":4657,"vw":3.168723},{"c":3.16,"h":3.17,"l":3.16,"n":30,"o":3.16,"t":"2026-09-24T17:00:00Z","v":1737,"vw":3.164452},{"c":3.175,"h":3.185,"l":3.16,"n":140,"o":3.16,"t":"2026-09-24T17:15:00Z","v":12857,"vw":3.173934},{"c":3.16,"h":3.17,"l":3.16,"n":37,"o":3.17,"t":"2026-09-24T17:30:00Z","v":2856,"vw":3.16443},{"c":3.16,"h":3.165,"l":3.16,"n":40,"o":3.16,"t":"2026-09-24T17:45:00Z","v":1260,"vw":3.161448},{"c":3.145,"h":3.16,"l":3.14,"n":227,"o":3.16,"t":"2026-09-24T18:00:00Z","v":15201,"vw":3.147305},{"c":3.13,"h":3.145,"l":3.13,"n":79,"o":3.145,"t":"2026-09-24T18:15:00Z","v":4061,"vw":3.137936},{"c":3.1291,"h":3.135,"l":3.12,"n":268,"o":3.13,"t":"2026-09-24T18:30:00Z","v":25543,"vw":3.126293},{"c":3.125,"h":3.13,"l":3.12,"n":54,"o":3.13,"t":"2026-09-24T18:45:00Z","v":3696,"vw":3.125019},{"c":3.105,"h":3.125,"l":3.105,"n":183,"o":3.125,"t":"2026-09-24T19:00:00Z","v":16054,"vw":3.113414},{"c":3.135,"h":3.135,"l":3.1,"n":246,"o":3.105,"t":"2026-09-24T19:15:00Z","v":40222,"vw":3.117028},{"c":3.155,"h":3.155,"l":3.125,"n":282,"o":3.13,"t":"2026-09-24T19:30:00Z","v":36329,"vw":3.143443},{"c":3.145,"h":3.165,"l":3.135,"n":1030,"o":3.155,"t":"2026-09-24T19:45:00Z","v":110419,"vw":3.147378},{"c":3.15,"h":3.15,"l":3.15,"n":9,"o":3.15,"t":"2026-09-24T20:00:00Z","v":58969,"vw":3.15},{"c":3.1423,"h":3.1423,"l":3.1423,"n":1,"o":3.1423,"t":"2026-09-24T20:45:00Z","v":500,"vw":3.1423},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-09-25T11:00:00Z","v":4002,"vw":3.14},{"c":3.2,"h":3.21,"l":3.15,"n":205,"o":3.15,"t":"2026-09-25T13:30:00Z","v":23029,"vw":3.170675},{"c":3.19,"h":3.2,"l":3.185,"n":52,"o":3.19,"t":"2026-09-25T13:45:00Z","v":5380,"vw":3.192625},{"c":3.19,"h":3.195,"l":3.16,"n":171,"o":3.19,"t":"2026-09-25T14:00:00Z","v":11262,"vw":3.179562},{"c":3.2,"h":3.2,"l":3.185,"n":70,"o":3.19,"t":"2026-09-25T14:15:00Z","v":3748,"vw":3.195893},{"c":3.195,"h":3.2,"l":3.19,"n":73,"o":3.19,"t":"2026-09-25T14:30:00Z","v":3824,"vw":3.195755},{"c":3.23,"h":3.23,"l":3.18,"n":190,"o":3.19,"t":"2026-09-25T14:45:00Z","v":12854,"vw":3.20532},{"c":3.235,"h":3.245,"l":3.22,"n":136,"o":3.23,"t":"2026-09-25T15:00:00Z","v":11750,"vw":3.233296},{"c":3.235,"h":3.235,"l":3.225,"n":71,"o":3.23,"t":"2026-09-25T15:15:00Z","v":4282,"vw":3.230723},{"c":3.2,"h":3.245,"l":3.2,"n":135,"o":3.24,"t":"2026-09-25T15:30:00Z","v":8641,"vw":3.226313},{"c":3.215,"h":3.215,"l":3.195,"n":104,"o":3.195,"t":"2026-09-25T15:45:00Z","v":11198,"vw":3.210415},{"c":3.22,"h":3.23,"l":3.22,"n":121,"o":3.22,"t":"2026-09-25T16:00:00Z","v":10982,"vw":3.224667},{"c":3.235,"h":3.245,"l":3.21,"n":216,"o":3.22,"t":"2026-09-25T16:15:00Z","v":31253,"vw":3.225733},{"c":3.23,"h":3.24,"l":3.22,"n":76,"o":3.23,"t":"2026-09-25T16:30:00Z","v":4940,"vw":3.230103},{"c":3.215,"h":3.225,"l":3.215,"n":67,"o":3.22,"t":"2026-09-25T16:45:00Z","v":7526,"vw":3.217034},{"c":3.225,"h":3.225,"l":3.22,"n":42,"o":3.22,"t":"2026-09-25T17:00:00Z","v":2883,"vw":3.221695},{"c":3.205,"h":3.225,"l":3.205,"n":117,"o":3.225,"t":"2026-09-25T17:15:00Z","v":15629,"vw":3.22007},{"c":3.21,"h":3.215,"l":3.2,"n":57,"o":3.2,"t":"2026-09-25T17:30:00Z","v":4651,"vw":3.208479},{"c":3.215,"h":3.22,"l":3.215,"n":67,"o":3.22,"t":"2026-09-25T17:45:00Z","v":3991,"vw":3.218587},{"c":3.22,"h":3.22,"l":3.21,"n":70,"o":3.21,"t":"2026-09-25T18:00:00Z","v":5666,"vw":3.213276},{"c":3.2299,"h":3.23,"l":3.21,"n":91,"o":3.215,"t":"2026-09-25T18:15:00Z","v":11284,"vw":3.219106},{"c":3.235,"h":3.245,"l":3.23,"n":176,"o":3.23,"t":"2026-09-25T18:30:00Z","v":19259,"vw":3.234594},{"c":3.265,"h":3.265,"l":3.235,"n":190,"o":3.24,"t":"2026-09-25T18:45:00Z","v":33355,"vw":3.247085},{"c":3.255,"h":3.265,"l":3.25,"n":87,"o":3.265,"t":"2026-09-25T19:00:00Z","v":7567,"vw":3.256686},{"c":3.24,"h":3.26,"l":3.24,"n":95,"o":3.255,"t":"2026-09-25T19:15:00Z","v":6181,"vw":3.249586},{"c":3.255,"h":3.275,"l":3.24,"n":330,"o":3.245,"t":"2026-09-25T19:30:00Z","v":43336,"vw":3.263423},{"c":3.25,"h":3.27,"l":3.245,"n":779,"o":3.255,"t":"2026-09-25T19:45:00Z","v":79337,"vw":3.257926},{"c":3.255,"h":3.255,"l":3.255,"n":8,"o":3.255,"t":"2026-09-25T20:00:00Z","v":74393,"vw":3.255},{"c":3.255,"h":3.255,"l":3.255,"n":1,"o":3.255,"t":"2026-09-25T20:30:00Z","v":18009,"vw":3.255},{"c":3.125,"h":3.19,"l":3.11,"n":144,"o":3.19,"t":"2026-09-28T13:30:00Z","v":18874,"vw":3.146714},{"c":3.125,"h":3.13,"l":3.11,"n":67,"o":3.125,"t":"2026-09-28T13:45:00Z","v":5600,"vw":3.121931},{"c":3.145,"h":3.15,"l":3.125,"n":104,"o":3.13,"t":"2026-09-28T14:00:00Z","v":4115,"vw":3.138089},{"c":3.125,"h":3.16,"l":3.115,"n":237,"o":3.15,"t":"2026-09-28T14:15:00Z","v":32567,"vw":3.134888},{"c":3.105,"h":3.125,"l":3.105,"n":73,"o":3.125,"t":"2026-09-28T14:30:00Z","v":3999,"vw":3.115543},{"c":3.1,"h":3.115,"l":3.1,"n":92,"o":3.1,"t":"2026-09-28T14:45:00Z","v":8810,"vw":3.106548},{"c":3.125,"h":3.125,"l":3.1,"n":70,"o":3.11,"t":"2026-09-28T15:00:00Z","v":4218,"vw":3.118879},{"c":3.12,"h":3.125,"l":3.11,"n":138,"o":3.12,"t":"2026-09-28T15:15:00Z","v":14908,"vw":3.122014},{"c":3.11,"h":3.12,"l":3.11,"n":50,"o":3.12,"t":"2026-09-28T15:30:00Z","v":5619,"vw":3.114792},{"c":3.11,"h":3.115,"l":3.105,"n":50,"o":3.115,"t":"2026-09-28T15:45:00Z","v":5690,"vw":3.107045},{"c":3.11,"h":3.11,"l":3.08,"n":166,"o":3.105,"t":"2026-09-28T16:00:00Z","v":31175,"vw":3.0967},{"c":3.1373,"h":3.14,"l":3.115,"n":180,"o":3.115,"t":"2026-09-28T16:15:00Z","v":14667,"vw":3.128289},{"c":3.115,"h":3.13,"l":3.11,"n":72,"o":3.13,"t":"2026-09-28T16:30:00Z","v":2614,"vw":3.118322},{"c":3.175,"h":3.175,"l":3.115,"n":176,"o":3.115,"t":"2026-09-28T16:45:00Z","v":22021,"vw":3.146761},{"c":3.19,"h":3.19,"l":3.17,"n":122,"o":3.17,"t":"2026-09-28T17:00:00Z","v":9747,"vw":3.180572},{"c":3.17,"h":3.19,"l":3.17,"n":37,"o":3.19,"t":"2026-09-28T17:15:00Z","v":3251,"vw":3.185169},{"c":3.18,"h":3.18,"l":3.17,"n":49,"o":3.17,"t":"2026-09-28T17:30:00Z","v":3637,"vw":3.176884},{"c":3.18,"h":3.1876,"l":3.17,"n":49,"o":3.1876,"t":"2026-09-28T17:45:00Z","v":2215,"vw":3.18017},{"c":3.185,"h":3.185,"l":3.17,"n":46,"o":3.18,"t":"2026-09-28T18:00:00Z","v":2059,"vw":3.182081},{"c":3.18,"h":3.185,"l":3.175,"n":81,"o":3.1828,"t":"2026-09-28T18:15:00Z","v":3467,"vw":3.181194},{"c":3.18,"h":3.19,"l":3.18,"n":68,"o":3.185,"t":"2026-09-28T18:30:00Z","v":3230,"vw":3.184531},{"c":3.16,"h":3.19,"l":3.16,"n":124,"o":3.1801,"t":"2026-09-28T18:45:00Z","v":10944,"vw":3.174694},{"c":3.15,"h":3.16,"l":3.15,"n":66,"o":3.16,"t":"2026-09-28T19:00:00Z","v":4177,"vw":3.155128},{"c":3.15,"h":3.15,"l":3.14,"n":97,"o":3.15,"t":"2026-09-28T19:15:00Z","v":9502,"vw":3.147398},{"c":3.14,"h":3.15,"l":3.135,"n":182,"o":3.15,"t":"2026-09-28T19:30:00Z","v":14038,"vw":3.14106},{"c":3.175,"h":3.18,"l":3.13,"n":710,"o":3.13,"t":"2026-09-28T19:45:00Z","v":62176,"vw":3.16264},{"c":3.17,"h":3.17,"l":3.17,"n":8,"o":3.17,"t":"2026-09-28T20:00:00Z","v":76621,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-09-28T20:15:00Z","v":45836,"vw":3.17},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-29T12:45:00Z","v":100,"vw":3.05},{"c":3.135,"h":3.16,"l":3.09,"n":145,"o":3.12,"t":"2026-09-29T13:30:00Z","v":13270,"vw":3.119412},{"c":3.14,"h":3.15,"l":3.1235,"n":71,"o":3.1235,"t":"2026-09-29T13:45:00Z","v":7033,"vw":3.141421},{"c":3.15,"h":3.15,"l":3.13,"n":107,"o":3.14,"t":"2026-09-29T14:00:00Z","v":5157,"vw":3.142434},{"c":3.155,"h":3.165,"l":3.1399,"n":191,"o":3.1487,"t":"2026-09-29T14:15:00Z","v":14885,"vw":3.149927},{"c":3.13,"h":3.16,"l":3.13,"n":112,"o":3.16,"t":"2026-09-29T14:30:00Z","v":6628,"vw":3.144403},{"c":3.125,"h":3.135,"l":3.125,"n":58,"o":3.135,"t":"2026-09-29T14:45:00Z","v":3735,"vw":3.130917},{"c":3.09,"h":3.125,"l":3.09,"n":168,"o":3.125,"t":"2026-09-29T15:00:00Z","v":9567,"vw":3.112561},{"c":3.11,"h":3.115,"l":3.09,"n":134,"o":3.095,"t":"2026-09-29T15:15:00Z","v":14143,"vw":3.103178},{"c":3.135,"h":3.135,"l":3.11,"n":123,"o":3.115,"t":"2026-09-29T15:30:00Z","v":13627,"vw":3.11881},{"c":3.12,"h":3.14,"l":3.12,"n":77,"o":3.135,"t":"2026-09-29T15:45:00Z","v":4881,"vw":3.13302},{"c":3.115,"h":3.115,"l":3.11,"n":63,"o":3.115,"t":"2026-09-29T16:00:00Z","v":3707,"vw":3.113136},{"c":3.115,"h":3.115,"l":3.11,"n":48,"o":3.115,"t":"2026-09-29T16:15:00Z","v":3954,"vw":3.110591},{"c":3.11,"h":3.115,"l":3.11,"n":84,"o":3.11,"t":"2026-09-29T16:30:00Z","v":8551,"vw":3.110469},{"c":3.115,"h":3.12,"l":3.11,"n":54,"o":3.11,"t":"2026-09-29T16:45:00Z","v":1525,"vw":3.112521},{"c":3.105,"h":3.11,"l":3.09,"n":198,"o":3.11,"t":"2026-09-29T17:00:00Z","v":22766,"vw":3.103647},{"c":3.105,"h":3.115,"l":3.105,"n":126,"o":3.11,"t":"2026-09-29T17:15:00Z","v":17344,"vw":3.109877},{"c":3.11,"h":3.1191,"l":3.105,"n":89,"o":3.11,"t":"2026-09-29T17:30:00Z","v":12273,"vw":3.11023},{"c":3.115,"h":3.115,"l":3.11,"n":67,"o":3.11,"t":"2026-09-29T17:45:00Z","v":2859,"vw":3.113333},{"c":3.11,"h":3.125,"l":3.11,"n":163,"o":3.115,"t":"2026-09-29T18:00:00Z","v":12886,"vw":3.1187},{"c":3.11,"h":3.115,"l":3.11,"n":102,"o":3.115,"t":"2026-09-29T18:15:00Z","v":2572,"vw":3.113667},{"c":3.115,"h":3.125,"l":3.115,"n":110,"o":3.115,"t":"2026-09-29T18:30:00Z","v":8792,"vw":3.119446},{"c":3.115,"h":3.12,"l":3.11,"n":93,"o":3.115,"t":"2026-09-29T18:45:00Z","v":3193,"vw":3.114178},{"c":3.11,"h":3.12,"l":3.11,"n":164,"o":3.115,"t":"2026-09-29T19:00:00Z","v":12423,"vw":3.118198},{"c":3.115,"h":3.12,"l":3.11,"n":171,"o":3.11,"t":"2026-09-29T19:15:00Z","v":11550,"vw":3.116755},{"c":3.11,"h":3.12,"l":3.105,"n":367,"o":3.11,"t":"2026-09-29T19:30:00Z","v":58356,"vw":3.109146},{"c":3.105,"h":3.115,"l":3.1,"n":789,"o":3.11,"t":"2026-09-29T19:45:00Z","v":83481,"vw":3.108072},{"c":3.11,"h":3.11,"l":3.11,"n":12,"o":3.11,"t":"2026-09-29T20:00:00Z","v":113885,"vw":3.11},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-09-29T23:30:00Z","v":1996,"vw":3.09},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-30T12:15:00Z","v":100,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":7,"o":3.11,"t":"2026-09-30T13:15:00Z","v":316,"vw":3.11},{"c":3.15,"h":3.15,"l":3.08,"n":113,"o":3.11,"t":"2026-09-30T13:30:00Z","v":24995,"vw":3.107913},{"c":3.17,"h":3.2,"l":3.16,"n":74,"o":3.16,"t":"2026-09-30T13:45:00Z","v":6706,"vw":3.174827},{"c":3.19,"h":3.19,"l":3.17,"n":64,"o":3.17,"t":"2026-09-30T14:00:00Z","v":3606,"vw":3.183758},{"c":3.195,"h":3.205,"l":3.185,"n":159,"o":3.2,"t":"2026-09-30T14:15:00Z","v":21242,"vw":3.195508},{"c":3.215,"h":3.22,"l":3.18,"n":237,"o":3.205,"t":"2026-09-30T14:30:00Z","v":31957,"vw":3.199501},{"c":3.215,"h":3.215,"l":3.195,"n":471,"o":3.215,"t":"2026-09-30T14:45:00Z","v":17865,"vw":3.206954},{"c":3.225,"h":3.2292,"l":3.215,"n":84,"o":3.22,"t":"2026-09-30T15:00:00Z","v":18890,"vw":3.218561},{"c":3.23,"h":3.235,"l":3.201,"n":136,"o":3.225,"t":"2026-09-30T15:15:00Z","v":21348,"vw":3.221315},{"c":3.225,"h":3.235,"l":3.225,"n":46,"o":3.23,"t":"2026-09-30T15:30:00Z","v":3402,"vw":3.230714},{"c":3.22,"h":3.225,"l":3.22,"n":27,"o":3.22,"t":"2026-09-30T15:45:00Z","v":2273,"vw":3.222342},{"c":3.2108,"h":3.22,"l":3.2108,"n":31,"o":3.22,"t":"2026-09-30T16:00:00Z","v":2866,"vw":3.214795},{"c":3.215,"h":3.22,"l":3.21,"n":52,"o":3.215,"t":"2026-09-30T16:15:00Z","v":3410,"vw":3.214327},{"c":3.22,"h":3.23,"l":3.21,"n":172,"o":3.22,"t":"2026-09-30T16:30:00Z","v":12535,"vw":3.218521},{"c":3.22,"h":3.22,"l":3.215,"n":20,"o":3.215,"t":"2026-09-30T16:45:00Z","v":1115,"vw":3.217679},{"c":3.205,"h":3.22,"l":3.205,"n":68,"o":3.22,"t":"2026-09-30T17:00:00Z","v":6665,"vw":3.209334},{"c":3.195,"h":3.2001,"l":3.1909,"n":71,"o":3.2001,"t":"2026-09-30T17:15:00Z","v":4493,"vw":3.198144},{"c":3.195,"h":3.2,"l":3.195,"n":29,"o":3.2,"t":"2026-09-30T17:30:00Z","v":1930,"vw":3.196154},{"c":3.205,"h":3.21,"l":3.195,"n":86,"o":3.2,"t":"2026-09-30T17:45:00Z","v":6468,"vw":3.201487},{"c":3.195,"h":3.205,"l":3.195,"n":71,"o":3.205,"t":"2026-09-30T18:00:00Z","v":4928,"vw":3.199172},{"c":3.195,"h":3.2,"l":3.1909,"n":72,"o":3.2,"t":"2026-09-30T18:15:00Z","v":3696,"vw":3.195613},{"c":3.195,"h":3.2,"l":3.19,"n":45,"o":3.195,"t":"2026-09-30T18:30:00Z","v":1943,"vw":3.195385},{"c":3.195,"h":3.2,"l":3.19,"n":88,"o":3.195,"t":"2026-09-30T18:45:00Z","v":12021,"vw":3.195699},{"c":3.185,"h":3.195,"l":3.18,"n":70,"o":3.195,"t":"2026-09-30T19:00:00Z","v":6227,"vw":3.189397},{"c":3.17,"h":3.19,"l":3.17,"n":76,"o":3.185,"t":"2026-09-30T19:15:00Z","v":4260,"vw":3.180892},{"c":3.1601,"h":3.18,"l":3.1601,"n":231,"o":3.17,"t":"2026-09-30T19:30:00Z","v":21218,"vw":3.169564},{"c":3.16,"h":3.17,"l":3.15,"n":747,"o":3.16,"t":"2026-09-30T19:45:00Z","v":68921,"vw":3.161936},{"c":3.16,"h":3.16,"l":3.16,"n":9,"o":3.16,"t":"2026-09-30T20:00:00Z","v":128202,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-01T12:45:00Z","v":224,"vw":3.16},{"c":3.14,"h":3.14,"l":3.08,"n":32,"o":3.14,"t":"2026-10-01T13:00:00Z","v":1347,"vw":3.098058},{"c":3.22,"h":3.27,"l":3.15,"n":135,"o":3.18,"t":"2026-10-01T13:30:00Z","v":28763,"vw":3.22549},{"c":3.2,"h":3.225,"l":3.185,"n":92,"o":3.22,"t":"2026-10-01T13:45:00Z","v":7587,"vw":3.208791},{"c":3.2,"h":3.22,"l":3.19,"n":171,"o":3.2,"t":"2026-10-01T14:00:00Z","v":13920,"vw":3.201613},{"c":3.185,"h":3.2,"l":3.185,"n":68,"o":3.2,"t":"2026-10-01T14:15:00Z","v":3908,"vw":3.191977},{"c":3.16,"h":3.205,"l":3.155,"n":175,"o":3.188,"t":"2026-10-01T14:30:00Z","v":18823,"vw":3.181079},{"c":3.14,"h":3.165,"l":3.135,"n":106,"o":3.165,"t":"2026-10-01T14:45:00Z","v":14367,"vw":3.146398},{"c":3.1699,"h":3.1699,"l":3.13,"n":103,"o":3.14,"t":"2026-10-01T15:00:00Z","v":8873,"vw":3.156317},{"c":3.16,"h":3.17,"l":3.155,"n":87,"o":3.17,"t":"2026-10-01T15:15:00Z","v":6051,"vw":3.161388},{"c":3.175,"h":3.175,"l":3.16,"n":79,"o":3.16,"t":"2026-10-01T15:30:00Z","v":6444,"vw":3.167129},{"c":3.185,"h":3.185,"l":3.16,"n":121,"o":3.17,"t":"2026-10-01T15:45:00Z","v":17745,"vw":3.173097},{"c":3.195,"h":3.195,"l":3.18,"n":45,"o":3.188,"t":"2026-10-01T16:00:00Z","v":4634,"vw":3.187374},{"c":3.2101,"h":3.2185,"l":3.1908,"n":90,"o":3.1908,"t":"2026-10-01T16:15:00Z","v":8429,"vw":3.203883},{"c":3.215,"h":3.215,"l":3.21,"n":8,"o":3.21,"t":"2026-10-01T16:30:00Z","v":3787,"vw":3.213657},{"c":3.215,"h":3.225,"l":3.205,"n":85,"o":3.21,"t":"2026-10-01T16:45:00Z","v":7326,"vw":3.215552},{"c":3.22,"h":3.22,"l":3.215,"n":101,"o":3.215,"t":"2026-10-01T17:00:00Z","v":5827,"vw":3.219703},{"c":3.235,"h":3.235,"l":3.225,"n":25,"o":3.225,"t":"2026-10-01T17:15:00Z","v":2013,"vw":3.229616},{"c":3.2408,"h":3.25,"l":3.235,"n":115,"o":3.24,"t":"2026-10-01T17:30:00Z","v":9412,"vw":3.241195},{"c":3.245,"h":3.25,"l":3.245,"n":71,"o":3.245,"t":"2026-10-01T17:45:00Z","v":2673,"vw":3.246398},{"c":3.235,"h":3.241,"l":3.225,"n":181,"o":3.241,"t":"2026-10-01T18:00:00Z","v":17909,"vw":3.231679},{"c":3.245,"h":3.245,"l":3.23,"n":129,"o":3.235,"t":"2026-10-01T18:15:00Z","v":8995,"vw":3.238889},{"c":3.245,"h":3.25,"l":3.24,"n":52,"o":3.2491,"t":"2026-10-01T18:30:00Z","v":3126,"vw":3.243885},{"c":3.245,"h":3.25,"l":3.24,"n":87,"o":3.245,"t":"2026-10-01T18:45:00Z","v":10556,"vw":3.247059},{"c":3.255,"h":3.26,"l":3.24,"n":166,"o":3.245,"t":"2026-10-01T19:00:00Z","v":13734,"vw":3.245087},{"c":3.265,"h":3.275,"l":3.25,"n":237,"o":3.255,"t":"2026-10-01T19:15:00Z","v":30782,"vw":3.266148},{"c":3.245,"h":3.27,"l":3.245,"n":114,"o":3.265,"t":"2026-10-01T19:30:00Z","v":14077,"vw":3.258791},{"c":3.235,"h":3.265,"l":3.23,"n":641,"o":3.24,"t":"2026-10-01T19:45:00Z","v":80522,"vw":3.246529},{"c":3.24,"h":3.24,"l":3.24,"n":14,"o":3.24,"t":"2026-10-01T20:00:00Z","v":48182,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-01T20:15:00Z","v":72036,"vw":3.24},{"c":3.22,"h":3.26,"l":3.21,"n":147,"o":3.25,"t":"2026-10-02T13:30:00Z","v":26038,"vw":3.242987},{"c":3.225,"h":3.24,"l":3.2135,"n":104,"o":3.22,"t":"2026-10-02T13:45:00Z","v":12782,"vw":3.227587},{"c":3.245,"h":3.26,"l":3.225,"n":76,"o":3.24,"t":"2026-10-02T14:00:00Z","v":6390,"vw":3.24787},{"c":3.225,"h":3.255,"l":3.225,"n":52,"o":3.25,"t":"2026-10-02T14:15:00Z","v":1933,"vw":3.241903},{"c":3.21,"h":3.22,"l":3.205,"n":97,"o":3.215,"t":"2026-10-02T14:30:00Z","v":7117,"vw":3.212274},{"c":3.175,"h":3.2,"l":3.175,"n":81,"o":3.2,"t":"2026-10-02T14:45:00Z","v":6945,"vw":3.18972},{"c":3.155,"h":3.1792,"l":3.1509,"n":148,"o":3.175,"t":"2026-10-02T15:00:00Z","v":19001,"vw":3.16099},{"c":3.15,"h":3.16,"l":3.1417,"n":140,"o":3.155,"t":"2026-10-02T15:15:00Z","v":17689,"vw":3.15026},{"c":3.215,"h":3.2191,"l":3.145,"n":228,"o":3.15,"t":"2026-10-02T15:30:00Z","v":37793,"vw":3.191765},{"c":3.2,"h":3.235,"l":3.2,"n":208,"o":3.21,"t":"2026-10-02T15:45:00Z","v":40135,"vw":3.218819},{"c":3.215,"h":3.22,"l":3.2,"n":93,"o":3.2,"t":"2026-10-02T16:00:00Z","v":4601,"vw":3.209257},{"c":3.22,"h":3.235,"l":3.205,"n":314,"o":3.21,"t":"2026-10-02T16:15:00Z","v":27598,"vw":3.217519},{"c":3.21,"h":3.215,"l":3.205,"n":79,"o":3.21,"t":"2026-10-02T16:30:00Z","v":6323,"vw":3.2101},{"c":3.21,"h":3.22,"l":3.21,"n":60,"o":3.21,"t":"2026-10-02T16:45:00Z","v":1389,"vw":3.215058},{"c":3.245,"h":3.245,"l":3.21,"n":146,"o":3.215,"t":"2026-10-02T17:00:00Z","v":14814,"vw":3.220143},{"c":3.27,"h":3.27,"l":3.245,"n":118,"o":3.2499,"t":"2026-10-02T17:15:00Z","v":14268,"vw":3.255998},{"c":3.23,"h":3.275,"l":3.225,"n":314,"o":3.2707,"t":"2026-10-02T17:30:00Z","v":47782,"vw":3.257224},{"c":3.23,"h":3.235,"l":3.23,"n":45,"o":3.235,"t":"2026-10-02T17:45:00Z","v":3117,"vw":3.230804},{"c":3.25,"h":3.25,"l":3.225,"n":119,"o":3.225,"t":"2026-10-02T18:00:00Z","v":15886,"vw":3.240862},{"c":3.255,"h":3.26,"l":3.25,"n":42,"o":3.26,"t":"2026-10-02T18:15:00Z","v":4235,"vw":3.252847},{"c":3.24,"h":3.255,"l":3.24,"n":77,"o":3.255,"t":"2026-10-02T18:30:00Z","v":5727,"vw":3.246772},{"c":3.23,"h":3.255,"l":3.23,"n":169,"o":3.245,"t":"2026-10-02T18:45:00Z","v":27522,"vw":3.248279},{"c":3.2108,"h":3.24,"l":3.21,"n":127,"o":3.23,"t":"2026-10-02T19:00:00Z","v":14612,"vw":3.223763},{"c":3.225,"h":3.23,"l":3.21,"n":100,"o":3.21,"t":"2026-10-02T19:15:00Z","v":11568,"vw":3.220463},{"c":3.235,"h":3.235,"l":3.22,"n":433,"o":3.225,"t":"2026-10-02T19:30:00Z","v":62329,"vw":3.226941},{"c":3.26,"h":3.27,"l":3.225,"n":971,"o":3.235,"t":"2026-10-02T19:45:00Z","v":123440,"vw":3.249416},{"c":3.2938,"h":3.2938,"l":3.25,"n":8,"o":3.25,"t":"2026-10-02T20:00:00Z","v":73258,"vw":3.25006},{"c":3.2978,"h":3.2978,"l":3.2978,"n":1,"o":3.2978,"t":"2026-10-02T21:15:00Z","v":1076,"vw":3.2978},{"c":3.29,"h":3.3,"l":3.26,"n":12,"o":3.3,"t":"2026-10-05T08:00:00Z","v":2460,"vw":3.287524},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-05T11:00:00Z","v":303,"vw":3.3},{"c":3.21,"h":3.26,"l":3.205,"n":192,"o":3.21,"t":"2026-10-05T13:30:00Z","v":21921,"vw":3.233903},{"c":3.2071,"h":3.22,"l":3.2,"n":159,"o":3.21,"t":"2026-10-05T13:45:00Z","v":17287,"vw":3.209194},{"c":3.26,"h":3.275,"l":3.205,"n":175,"o":3.205,"t":"2026-10-05T14:00:00Z","v":17328,"vw":3.259249},{"c":3.255,"h":3.27,"l":3.25,"n":131,"o":3.255,"t":"2026-10-05T14:15:00Z","v":10793,"vw":3.25857},{"c":3.235,"h":3.25,"l":3.23,"n":170,"o":3.25,"t":"2026-10-05T14:30:00Z","v":19706,"vw":3.241765},{"c":3.235,"h":3.245,"l":3.22,"n":115,"o":3.235,"t":"2026-10-05T14:45:00Z","v":9405,"vw":3.232841},{"c":3.215,"h":3.23,"l":3.21,"n":62,"o":3.23,"t":"2026-10-05T15:00:00Z","v":5141,"vw":3.216645},{"c":3.22,"h":3.22,"l":3.21,"n":89,"o":3.22,"t":"2026-10-05T15:15:00Z","v":7874,"vw":3.219312},{"c":3.22,"h":3.225,"l":3.22,"n":13,"o":3.225,"t":"2026-10-05T15:30:00Z","v":1571,"vw":3.220769},{"c":3.24,"h":3.25,"l":3.22,"n":142,"o":3.22,"t":"2026-10-05T15:45:00Z","v":18214,"vw":3.234334},{"c":3.24,"h":3.25,"l":3.24,"n":28,"o":3.245,"t":"2026-10-05T16:00:00Z","v":2670,"vw":3.242378},{"c":3.23,"h":3.24,"l":3.23,"n":28,"o":3.24,"t":"2026-10-05T16:15:00Z","v":2804,"vw":3.232156},{"c":3.24,"h":3.25,"l":3.225,"n":105,"o":3.23,"t":"2026-10-05T16:30:00Z","v":13207,"vw":3.237287},{"c":3.23,"h":3.24,"l":3.225,"n":74,"o":3.23,"t":"2026-10-05T16:45:00Z","v":6455,"vw":3.230494},{"c":3.225,"h":3.23,"l":3.22,"n":34,"o":3.225,"t":"2026-10-05T17:00:00Z","v":2871,"vw":3.223749},{"c":3.205,"h":3.23,"l":3.205,"n":76,"o":3.225,"t":"2026-10-05T17:15:00Z","v":9528,"vw":3.215166},{"c":3.215,"h":3.215,"l":3.215,"n":27,"o":3.215,"t":"2026-10-05T17:30:00Z","v":855,"vw":3.215},{"c":3.215,"h":3.22,"l":3.21,"n":31,"o":3.21,"t":"2026-10-05T17:45:00Z","v":2229,"vw":3.213421},{"c":3.215,"h":3.22,"l":3.21,"n":62,"o":3.21,"t":"2026-10-05T18:00:00Z","v":3638,"vw":3.212181},{"c":3.215,"h":3.22,"l":3.21,"n":70,"o":3.21,"t":"2026-10-05T18:15:00Z","v":6928,"vw":3.212164},{"c":3.225,"h":3.23,"l":3.215,"n":95,"o":3.215,"t":"2026-10-05T18:30:00Z","v":7758,"vw":3.222473},{"c":3.235,"h":3.235,"l":3.22,"n":113,"o":3.2208,"t":"2026-10-05T18:45:00Z","v":12016,"vw":3.228682},{"c":3.225,"h":3.235,"l":3.22,"n":59,"o":3.23,"t":"2026-10-05T19:00:00Z","v":5565,"vw":3.227094},{"c":3.215,"h":3.22,"l":3.2,"n":142,"o":3.22,"t":"2026-10-05T19:15:00Z","v":17748,"vw":3.211852},{"c":3.2,"h":3.215,"l":3.2,"n":114,"o":3.215,"t":"2026-10-05T19:30:00Z","v":10548,"vw":3.203374},{"c":3.22,"h":3.22,"l":3.19,"n":688,"o":3.205,"t":"2026-10-05T19:45:00Z","v":52832,"vw":3.202188},{"c":3.21,"h":3.22,"l":3.21,"n":18,"o":3.22,"t":"2026-10-05T20:00:00Z","v":72420,"vw":3.210181},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-05T20:15:00Z","v":144072,"vw":3.21},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-05T20:30:00Z","v":446,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-06T11:00:00Z","v":303,"vw":3.2},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-06T11:45:00Z","v":150,"vw":3.22},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-06T12:15:00Z","v":599,"vw":3.16},{"c":3.22,"h":3.23,"l":3.205,"n":102,"o":3.23,"t":"2026-10-06T13:30:00Z","v":15578,"vw":3.224319},{"c":3.21,"h":3.2199,"l":3.2051,"n":38,"o":3.21,"t":"2026-10-06T13:45:00Z","v":7819,"vw":3.211948},{"c":3.1992,"h":3.23,"l":3.195,"n":177,"o":3.22,"t":"2026-10-06T14:00:00Z","v":16689,"vw":3.217094},{"c":3.19,"h":3.2,"l":3.185,"n":103,"o":3.195,"t":"2026-10-06T14:15:00Z","v":8151,"vw":3.192798},{"c":3.195,"h":3.195,"l":3.1824,"n":96,"o":3.185,"t":"2026-10-06T14:30:00Z","v":5222,"vw":3.188441},{"c":3.205,"h":3.21,"l":3.195,"n":80,"o":3.2,"t":"2026-10-06T14:45:00Z","v":4352,"vw":3.200509},{"c":3.225,"h":3.225,"l":3.205,"n":174,"o":3.21,"t":"2026-10-06T15:00:00Z","v":17180,"vw":3.21654},{"c":3.22,"h":3.23,"l":3.21,"n":55,"o":3.22,"t":"2026-10-06T15:15:00Z","v":6955,"vw":3.220789},{"c":3.27,"h":3.298,"l":3.22,"n":309,"o":3.2299,"t":"2026-10-06T15:30:00Z","v":47855,"vw":3.26601},{"c":3.26,"h":3.27,"l":3.26,"n":36,"o":3.27,"t":"2026-10-06T15:45:00Z","v":3367,"vw":3.265878},{"c":3.265,"h":3.265,"l":3.26,"n":35,"o":3.26,"t":"2026-10-06T16:00:00Z","v":3637,"vw":3.263417},{"c":3.265,"h":3.265,"l":3.26,"n":78,"o":3.2608,"t":"2026-10-06T16:15:00Z","v":7188,"vw":3.26033},{"c":3.26,"h":3.265,"l":3.26,"n":32,"o":3.265,"t":"2026-10-06T16:30:00Z","v":1424,"vw":3.262285},{"c":3.24,"h":3.265,"l":3.24,"n":108,"o":3.26,"t":"2026-10-06T16:45:00Z","v":4653,"vw":3.251955},{"c":3.225,"h":3.24,"l":3.22,"n":57,"o":3.24,"t":"2026-10-06T17:00:00Z","v":5865,"vw":3.232677},{"c":3.22,"h":3.2294,"l":3.22,"n":54,"o":3.225,"t":"2026-10-06T17:15:00Z","v":7240,"vw":3.223197},{"c":3.22,"h":3.225,"l":3.22,"n":40,"o":3.22,"t":"2026-10-06T17:30:00Z","v":4272,"vw":3.221293},{"c":3.2,"h":3.21,"l":3.2,"n":87,"o":3.21,"t":"2026-10-06T17:45:00Z","v":5964,"vw":3.205099},{"c":3.2,"h":3.205,"l":3.2,"n":54,"o":3.2001,"t":"2026-10-06T18:00:00Z","v":3117,"vw":3.202434},{"c":3.215,"h":3.22,"l":3.2,"n":122,"o":3.205,"t":"2026-10-06T18:15:00Z","v":8188,"vw":3.210761},{"c":3.215,"h":3.22,"l":3.215,"n":27,"o":3.215,"t":"2026-10-06T18:30:00Z","v":1286,"vw":3.215833},{"c":3.21,"h":3.22,"l":3.21,"n":69,"o":3.21,"t":"2026-10-06T18:45:00Z","v":3175,"vw":3.211864},{"c":3.215,"h":3.22,"l":3.21,"n":124,"o":3.22,"t":"2026-10-06T19:00:00Z","v":10797,"vw":3.214012},{"c":3.2109,"h":3.225,"l":3.21,"n":172,"o":3.215,"t":"2026-10-06T19:15:00Z","v":16973,"vw":3.219426},{"c":3.19,"h":3.21,"l":3.19,"n":188,"o":3.21,"t":"2026-10-06T19:30:00Z","v":11529,"vw":3.200342},{"c":3.2,"h":3.21,"l":3.19,"n":727,"o":3.195,"t":"2026-10-06T19:45:00Z","v":45233,"vw":3.199287},{"c":3.21,"h":3.21,"l":3.21,"n":5,"o":3.21,"t":"2026-10-06T20:00:00Z","v":41530,"vw":3.21},{"c":3.166,"h":3.2,"l":3.15,"n":122,"o":3.2,"t":"2026-10-07T13:30:00Z","v":26171,"vw":3.172392},{"c":3.14,"h":3.168,"l":3.14,"n":106,"o":3.168,"t":"2026-10-07T13:45:00Z","v":14107,"vw":3.15166},{"c":3.15,"h":3.16,"l":3.14,"n":94,"o":3.14,"t":"2026-10-07T14:00:00Z","v":5801,"vw":3.149636},{"c":3.16,"h":3.165,"l":3.14,"n":223,"o":3.148,"t":"2026-10-07T14:15:00Z","v":21068,"vw":3.154909},{"c":3.165,"h":3.1667,"l":3.16,"n":51,"o":3.165,"t":"2026-10-07T14:30:00Z","v":1947,"vw":3.163617},{"c":3.145,"h":3.165,"l":3.145,"n":109,"o":3.165,"t":"2026-10-07T14:45:00Z","v":5454,"vw":3.155926},{"c":3.155,"h":3.155,"l":3.145,"n":71,"o":3.15,"t":"2026-10-07T15:00:00Z","v":6792,"vw":3.15009},{"c":3.14,"h":3.155,"l":3.1394,"n":108,"o":3.155,"t":"2026-10-07T15:15:00Z","v":16741,"vw":3.141508},{"c":3.15,"h":3.155,"l":3.14,"n":164,"o":3.14,"t":"2026-10-07T15:30:00Z","v":12953,"vw":3.148706},{"c":3.15,"h":3.155,"l":3.15,"n":58,"o":3.155,"t":"2026-10-07T15:45:00Z","v":2721,"vw":3.150504},{"c":3.155,"h":3.155,"l":3.145,"n":80,"o":3.15,"t":"2026-10-07T16:00:00Z","v":4866,"vw":3.152564},{"c":3.16,"h":3.165,"l":3.15,"n":101,"o":3.155,"t":"2026-10-07T16:15:00Z","v":6617,"vw":3.158845},{"c":3.15,"h":3.16,"l":3.15,"n":96,"o":3.16,"t":"2026-10-07T16:30:00Z","v":7880,"vw":3.155729},{"c":3.155,"h":3.155,"l":3.15,"n":58,"o":3.155,"t":"2026-10-07T16:45:00Z","v":2054,"vw":3.151786},{"c":3.155,"h":3.165,"l":3.15,"n":136,"o":3.15,"t":"2026-10-07T17:00:00Z","v":10717,"vw":3.158066},{"c":3.15,"h":3.155,"l":3.145,"n":96,"o":3.155,"t":"2026-10-07T17:15:00Z","v":8157,"vw":3.149926},{"c":3.145,"h":3.145,"l":3.14,"n":62,"o":3.145,"t":"2026-10-07T17:30:00Z","v":2937,"vw":3.143069},{"c":3.145,"h":3.165,"l":3.14,"n":155,"o":3.14,"t":"2026-10-07T17:45:00Z","v":12052,"vw":3.153566},{"c":3.15,"h":3.16,"l":3.145,"n":81,"o":3.145,"t":"2026-10-07T18:00:00Z","v":4314,"vw":3.149833},{"c":3.16,"h":3.16,"l":3.15,"n":93,"o":3.15,"t":"2026-10-07T18:15:00Z","v":6880,"vw":3.157132},{"c":3.16,"h":3.165,"l":3.16,"n":127,"o":3.16,"t":"2026-10-07T18:30:00Z","v":8028,"vw":3.160744},{"c":3.28,"h":3.28,"l":3.16,"n":808,"o":3.16,"t":"2026-10-07T18:45:00Z","v":186337,"vw":3.230345},{"c":3.335,"h":3.335,"l":3.2841,"n":527,"o":3.285,"t":"2026-10-07T19:00:00Z","v":156675,"vw":3.299961},{"c":3.45,"h":3.455,"l":3.3302,"n":807,"o":3.3302,"t":"2026-10-07T19:15:00Z","v":227159,"vw":3.397962},{"c":3.365,"h":3.465,"l":3.365,"n":1183,"o":3.45,"t":"2026-10-07T19:30:00Z","v":450416,"vw":3.447858},{"c":3.39,"h":3.49,"l":3.34,"n":2682,"o":3.3605,"t":"2026-10-07T19:45:00Z","v":408939,"vw":3.439271},{"c":3.38,"h":3.38,"l":3.38,"n":10,"o":3.38,"t":"2026-10-07T20:00:00Z","v":79074,"vw":3.38},{"c":3.43,"h":3.43,"l":3.39,"n":11,"o":3.39,"t":"2026-10-07T21:15:00Z","v":784,"vw":3.411766},{"c":3.45,"h":3.45,"l":3.43,"n":5,"o":3.43,"t":"2026-10-07T21:30:00Z","v":8030,"vw":3.449131},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-08T09:30:00Z","v":400,"vw":3.47},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-08T09:45:00Z","v":140,"vw":3.39},{"c":3.44,"h":3.44,"l":3.38,"n":7,"o":3.38,"t":"2026-10-08T10:30:00Z","v":1234,"vw":3.398149},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-08T11:00:00Z","v":1460,"vw":3.41},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-08T12:00:00Z","v":297,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-08T13:15:00Z","v":400,"vw":3.44},{"c":3.3818,"h":3.42,"l":3.365,"n":171,"o":3.4,"t":"2026-10-08T13:30:00Z","v":28199,"vw":3.389129},{"c":3.37,"h":3.395,"l":3.37,"n":55,"o":3.39,"t":"2026-10-08T13:45:00Z","v":8445,"vw":3.384767},{"c":3.37,"h":3.42,"l":3.365,"n":390,"o":3.38,"t":"2026-10-08T14:00:00Z","v":38897,"vw":3.396062},{"c":3.35,"h":3.37,"l":3.35,"n":153,"o":3.365,"t":"2026-10-08T14:15:00Z","v":40928,"vw":3.356261},{"c":3.3215,"h":3.3602,"l":3.3203,"n":98,"o":3.35,"t":"2026-10-08T14:30:00Z","v":9804,"vw":3.35235},{"c":3.325,"h":3.335,"l":3.325,"n":56,"o":3.33,"t":"2026-10-08T14:45:00Z","v":3553,"vw":3.330084},{"c":3.295,"h":3.3201,"l":3.285,"n":260,"o":3.32,"t":"2026-10-08T15:00:00Z","v":27064,"vw":3.309842},{"c":3.27,"h":3.29,"l":3.27,"n":133,"o":3.29,"t":"2026-10-08T15:15:00Z","v":10198,"vw":3.276643},{"c":3.2789,"h":3.315,"l":3.27,"n":352,"o":3.27,"t":"2026-10-08T15:30:00Z","v":36247,"vw":3.299259},{"c":3.265,"h":3.28,"l":3.265,"n":53,"o":3.275,"t":"2026-10-08T15:45:00Z","v":5594,"vw":3.272869},{"c":3.26,"h":3.265,"l":3.26,"n":15,"o":3.265,"t":"2026-10-08T16:00:00Z","v":1318,"vw":3.264545},{"c":3.255,"h":3.2799,"l":3.255,"n":137,"o":3.26,"t":"2026-10-08T16:15:00Z","v":7579,"vw":3.26391},{"c":3.245,"h":3.255,"l":3.245,"n":118,"o":3.255,"t":"2026-10-08T16:30:00Z","v":19827,"vw":3.251293},{"c":3.225,"h":3.245,"l":3.225,"n":193,"o":3.24,"t":"2026-10-08T16:45:00Z","v":22976,"vw":3.235433},{"c":3.215,"h":3.22,"l":3.205,"n":230,"o":3.22,"t":"2026-10-08T17:00:00Z","v":22327,"vw":3.21108},{"c":3.215,"h":3.23,"l":3.215,"n":95,"o":3.22,"t":"2026-10-08T17:15:00Z","v":8575,"vw":3.220814},{"c":3.215,"h":3.22,"l":3.2,"n":154,"o":3.21,"t":"2026-10-08T17:30:00Z","v":18539,"vw":3.211004},{"c":3.21,"h":3.21,"l":3.2,"n":64,"o":3.21,"t":"2026-10-08T17:45:00Z","v":6520,"vw":3.205662},{"c":3.21,"h":3.22,"l":3.2,"n":139,"o":3.205,"t":"2026-10-08T18:00:00Z","v":18644,"vw":3.208481},{"c":3.205,"h":3.215,"l":3.205,"n":42,"o":3.215,"t":"2026-10-08T18:15:00Z","v":2716,"vw":3.207234},{"c":3.195,"h":3.21,"l":3.185,"n":113,"o":3.2,"t":"2026-10-08T18:30:00Z","v":11270,"vw":3.197145},{"c":3.195,"h":3.1988,"l":3.185,"n":99,"o":3.19,"t":"2026-10-08T18:45:00Z","v":11918,"vw":3.189983},{"c":3.19,"h":3.2,"l":3.18,"n":177,"o":3.195,"t":"2026-10-08T19:00:00Z","v":16120,"vw":3.188879},{"c":3.195,"h":3.195,"l":3.18,"n":124,"o":3.19,"t":"2026-10-08T19:15:00Z","v":15382,"vw":3.18984},{"c":3.215,"h":3.215,"l":3.195,"n":270,"o":3.195,"t":"2026-10-08T19:30:00Z","v":18711,"vw":3.206879},{"c":3.215,"h":3.23,"l":3.2,"n":888,"o":3.215,"t":"2026-10-08T19:45:00Z","v":83900,"vw":3.214916},{"c":3.22,"h":3.22,"l":3.22,"n":13,"o":3.22,"t":"2026-10-08T20:00:00Z","v":394406,"vw":3.22},{"c":3.25,"h":3.25,"l":3.25,"n":6,"o":3.25,"t":"2026-10-08T22:00:00Z","v":1165,"vw":3.25},{"c":3.24,"h":3.26,"l":3.18,"n":89,"o":3.21,"t":"2026-10-09T13:30:00Z","v":9739,"vw":3.224566},{"c":3.28,"h":3.29,"l":3.24,"n":89,"o":3.24,"t":"2026-10-09T13:45:00Z","v":13083,"vw":3.269025},{"c":3.295,"h":3.32,"l":3.28,"n":130,"o":3.28,"t":"2026-10-09T14:00:00Z","v":18233,"vw":3.285629},{"c":3.295,"h":3.3014,"l":3.2935,"n":80,"o":3.3,"t":"2026-10-09T14:15:00Z","v":5102,"vw":3.298773},{"c":3.2912,"h":3.3,"l":3.28,"n":63,"o":3.3,"t":"2026-10-09T14:30:00Z","v":4994,"vw":3.291201},{"c":3.295,"h":3.295,"l":3.29,"n":59,"o":3.295,"t":"2026-10-09T14:45:00Z","v":9296,"vw":3.293263},{"c":3.315,"h":3.315,"l":3.285,"n":138,"o":3.295,"t":"2026-10-09T15:00:00Z","v":22753,"vw":3.296852},{"c":3.32,"h":3.325,"l":3.315,"n":74,"o":3.315,"t":"2026-10-09T15:15:00Z","v":14942,"vw":3.322464},{"c":3.325,"h":3.325,"l":3.32,"n":30,"o":3.325,"t":"2026-10-09T15:30:00Z","v":1235,"vw":3.323927},{"c":3.335,"h":3.34,"l":3.325,"n":78,"o":3.325,"t":"2026-10-09T15:45:00Z","v":4651,"vw":3.328218},{"c":3.335,"h":3.34,"l":3.335,"n":104,"o":3.335,"t":"2026-10-09T16:00:00Z","v":15078,"vw":3.336329},{"c":3.3333,"h":3.34,"l":3.3333,"n":30,"o":3.335,"t":"2026-10-09T16:15:00Z","v":3362,"vw":3.335432},{"c":3.315,"h":3.345,"l":3.315,"n":130,"o":3.338,"t":"2026-10-09T16:30:00Z","v":12044,"vw":3.331582},{"c":3.325,"h":3.33,"l":3.3161,"n":33,"o":3.32,"t":"2026-10-09T16:45:00Z","v":4960,"vw":3.320777},{"c":3.32,"h":3.335,"l":3.32,"n":120,"o":3.33,"t":"2026-10-09T17:00:00Z","v":58209,"vw":3.327953},{"c":3.345,"h":3.345,"l":3.315,"n":110,"o":3.315,"t":"2026-10-09T17:15:00Z","v":18054,"vw":3.32935},{"c":3.335,"h":3.345,"l":3.33,"n":42,"o":3.345,"t":"2026-10-09T17:30:00Z","v":3765,"vw":3.337581},{"c":3.355,"h":3.355,"l":3.335,"n":74,"o":3.335,"t":"2026-10-09T17:45:00Z","v":10632,"vw":3.346388},{"c":3.3789,"h":3.38,"l":3.355,"n":138,"o":3.355,"t":"2026-10-09T18:00:00Z","v":16296,"vw":3.366593},{"c":3.42,"h":3.42,"l":3.375,"n":264,"o":3.375,"t":"2026-10-09T18:15:00Z","v":35574,"vw":3.396894},{"c":3.43,"h":3.44,"l":3.425,"n":74,"o":3.425,"t":"2026-10-09T18:30:00Z","v":6181,"vw":3.431918},{"c":3.445,"h":3.46,"l":3.43,"n":173,"o":3.435,"t":"2026-10-09T18:45:00Z","v":21822,"vw":3.442032},{"c":3.455,"h":3.4557,"l":3.415,"n":438,"o":3.4485,"t":"2026-10-09T19:00:00Z","v":85706,"vw":3.43986},{"c":3.43,"h":3.48,"l":3.42,"n":370,"o":3.455,"t":"2026-10-09T19:15:00Z","v":70410,"vw":3.462742},{"c":3.43,"h":3.43,"l":3.415,"n":181,"o":3.42,"t":"2026-10-09T19:30:00Z","v":17280,"vw":3.42291},{"c":3.475,"h":3.5,"l":3.425,"n":1293,"o":3.43,"t":"2026-10-09T19:45:00Z","v":170043,"vw":3.473229},{"c":3.5,"h":3.5,"l":3.47,"n":26,"o":3.48,"t":"2026-10-09T20:00:00Z","v":73304,"vw":3.480142},{"c":3.5,"h":3.5,"l":3.5,"n":8,"o":3.5,"t":"2026-10-09T20:15:00Z","v":573,"vw":3.5},{"c":3.4,"h":3.45,"l":3.4,"n":19,"o":3.45,"t":"2026-10-12T11:00:00Z","v":1165,"vw":3.439166},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-12T12:15:00Z","v":227,"vw":3.45},{"c":3.57,"h":3.61,"l":3.4208,"n":236,"o":3.5,"t":"2026-10-12T13:30:00Z","v":47376,"vw":3.558412},{"c":3.525,"h":3.58,"l":3.5,"n":151,"o":3.58,"t":"2026-10-12T13:45:00Z","v":16586,"vw":3.531532},{"c":3.475,"h":3.535,"l":3.475,"n":227,"o":3.525,"t":"2026-10-12T14:00:00Z","v":35990,"vw":3.508958},{"c":3.435,"h":3.485,"l":3.435,"n":131,"o":3.475,"t":"2026-10-12T14:15:00Z","v":8561,"vw":3.458825},{"c":3.465,"h":3.48,"l":3.425,"n":136,"o":3.435,"t":"2026-10-12T14:30:00Z","v":12921,"vw":3.450184},{"c":3.455,"h":3.48,"l":3.455,"n":105,"o":3.465,"t":"2026-10-12T14:45:00Z","v":30598,"vw":3.477142},{"c":3.445,"h":3.461,"l":3.44,"n":60,"o":3.46,"t":"2026-10-12T15:00:00Z","v":7030,"vw":3.456008},{"c":3.435,"h":3.445,"l":3.43,"n":78,"o":3.44,"t":"2026-10-12T15:15:00Z","v":6585,"vw":3.438227},{"c":3.445,"h":3.45,"l":3.44,"n":57,"o":3.44,"t":"2026-10-12T15:30:00Z","v":4079,"vw":3.444794},{"c":3.435,"h":3.465,"l":3.435,"n":165,"o":3.4497,"t":"2026-10-12T15:45:00Z","v":27358,"vw":3.452257},{"c":3.435,"h":3.435,"l":3.43,"n":15,"o":3.435,"t":"2026-10-12T16:00:00Z","v":1193,"vw":3.434364},{"c":3.4301,"h":3.44,"l":3.43,"n":36,"o":3.43,"t":"2026-10-12T16:15:00Z","v":7998,"vw":3.435057},{"c":3.445,"h":3.445,"l":3.435,"n":79,"o":3.435,"t":"2026-10-12T16:30:00Z","v":23343,"vw":3.43559},{"c":3.445,"h":3.445,"l":3.44,"n":31,"o":3.445,"t":"2026-10-12T16:45:00Z","v":2049,"vw":3.444671},{"c":3.445,"h":3.445,"l":3.44,"n":16,"o":3.445,"t":"2026-10-12T17:00:00Z","v":1035,"vw":3.443333},{"c":3.455,"h":3.455,"l":3.44,"n":90,"o":3.445,"t":"2026-10-12T17:15:00Z","v":9159,"vw":3.449597},{"c":3.45,"h":3.455,"l":3.445,"n":83,"o":3.45,"t":"2026-10-12T17:30:00Z","v":8165,"vw":3.449312},{"c":3.445,"h":3.45,"l":3.445,"n":14,"o":3.445,"t":"2026-10-12T17:45:00Z","v":1043,"vw":3.446335},{"c":3.455,"h":3.455,"l":3.44,"n":60,"o":3.445,"t":"2026-10-12T18:00:00Z","v":4161,"vw":3.448829},{"c":3.465,"h":3.47,"l":3.46,"n":65,"o":3.46,"t":"2026-10-12T18:15:00Z","v":5715,"vw":3.464907},{"c":3.45,"h":3.47,"l":3.45,"n":57,"o":3.465,"t":"2026-10-12T18:30:00Z","v":2717,"vw":3.460304},{"c":3.455,"h":3.455,"l":3.455,"n":12,"o":3.455,"t":"2026-10-12T18:45:00Z","v":428,"vw":3.455},{"c":3.46,"h":3.46,"l":3.45,"n":43,"o":3.455,"t":"2026-10-12T19:00:00Z","v":2532,"vw":3.454536},{"c":3.49,"h":3.5,"l":3.44,"n":364,"o":3.455,"t":"2026-10-12T19:15:00Z","v":63854,"vw":3.476593},{"c":3.505,"h":3.55,"l":3.485,"n":448,"o":3.485,"t":"2026-10-12T19:30:00Z","v":72569,"vw":3.512193},{"c":3.49,"h":3.525,"l":3.485,"n":1012,"o":3.505,"t":"2026-10-12T19:45:00Z","v":105420,"vw":3.50416},{"c":3.5199,"h":3.5199,"l":3.49,"n":6,"o":3.49,"t":"2026-10-12T20:00:00Z","v":103178,"vw":3.508863},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-12T20:15:00Z","v":100,"vw":3.44},{"c":3.58,"h":3.58,"l":3.52,"n":149,"o":3.52,"t":"2026-10-13T13:30:00Z","v":45805,"vw":3.549804},{"c":3.54,"h":3.585,"l":3.53,"n":102,"o":3.585,"t":"2026-10-13T13:45:00Z","v":11974,"vw":3.560265},{"c":3.545,"h":3.555,"l":3.525,"n":131,"o":3.54,"t":"2026-10-13T14:00:00Z","v":11036,"vw":3.540669},{"c":3.52,"h":3.54,"l":3.515,"n":100,"o":3.53,"t":"2026-10-13T14:15:00Z","v":10337,"vw":3.528607},{"c":3.485,"h":3.515,"l":3.4799,"n":144,"o":3.515,"t":"2026-10-13T14:30:00Z","v":27451,"vw":3.494753},{"c":3.4697,"h":3.48,"l":3.4697,"n":44,"o":3.48,"t":"2026-10-13T14:45:00Z","v":5485,"vw":3.477172},{"c":3.485,"h":3.485,"l":3.465,"n":82,"o":3.465,"t":"2026-10-13T15:00:00Z","v":5594,"vw":3.471599},{"c":3.485,"h":3.505,"l":3.485,"n":172,"o":3.485,"t":"2026-10-13T15:15:00Z","v":44730,"vw":3.498178},{"c":3.44,"h":3.485,"l":3.44,"n":81,"o":3.48,"t":"2026-10-13T15:30:00Z","v":8768,"vw":3.450803},{"c":3.445,"h":3.455,"l":3.42,"n":149,"o":3.44,"t":"2026-10-13T15:45:00Z","v":17752,"vw":3.439912},{"c":3.4403,"h":3.45,"l":3.435,"n":65,"o":3.44,"t":"2026-10-13T16:00:00Z","v":5274,"vw":3.440733},{"c":3.455,"h":3.455,"l":3.43,"n":98,"o":3.44,"t":"2026-10-13T16:15:00Z","v":12596,"vw":3.439505},{"c":3.43,"h":3.45,"l":3.43,"n":31,"o":3.45,"t":"2026-10-13T16:30:00Z","v":2002,"vw":3.43977},{"c":3.43,"h":3.435,"l":3.42,"n":101,"o":3.435,"t":"2026-10-13T16:45:00Z","v":14389,"vw":3.42881},{"c":3.42,"h":3.425,"l":3.42,"n":54,"o":3.42,"t":"2026-10-13T17:00:00Z","v":3714,"vw":3.420962},{"c":3.425,"h":3.425,"l":3.41,"n":75,"o":3.42,"t":"2026-10-13T17:15:00Z","v":6591,"vw":3.41778},{"c":3.41,"h":3.425,"l":3.41,"n":64,"o":3.4208,"t":"2026-10-13T17:30:00Z","v":6433,"vw":3.419498},{"c":3.39,"h":3.41,"l":3.385,"n":115,"o":3.41,"t":"2026-10-13T17:45:00Z","v":16296,"vw":3.395516},{"c":3.39,"h":3.405,"l":3.39,"n":123,"o":3.39,"t":"2026-10-13T18:00:00Z","v":13031,"vw":3.39778},{"c":3.38,"h":3.38,"l":3.365,"n":125,"o":3.38,"t":"2026-10-13T18:15:00Z","v":12284,"vw":3.373062},{"c":3.3688,"h":3.37,"l":3.35,"n":116,"o":3.37,"t":"2026-10-13T18:30:00Z","v":12057,"vw":3.359286},{"c":3.36,"h":3.37,"l":3.36,"n":87,"o":3.365,"t":"2026-10-13T18:45:00Z","v":8359,"vw":3.364944},{"c":3.37,"h":3.375,"l":3.355,"n":275,"o":3.36,"t":"2026-10-13T19:00:00Z","v":29606,"vw":3.36074},{"c":3.36,"h":3.375,"l":3.36,"n":92,"o":3.37,"t":"2026-10-13T19:15:00Z","v":6903,"vw":3.368011},{"c":3.365,"h":3.365,"l":3.345,"n":281,"o":3.365,"t":"2026-10-13T19:30:00Z","v":23019,"vw":3.353553},{"c":3.355,"h":3.365,"l":3.345,"n":922,"o":3.365,"t":"2026-10-13T19:45:00Z","v":90020,"vw":3.354385},{"c":3.3,"h":3.36,"l":3.3,"n":8,"o":3.36,"t":"2026-10-13T20:00:00Z","v":58303,"vw":3.359868},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-13T22:00:00Z","v":103,"vw":3.31},{"c":3.35,"h":3.35,"l":3.35,"n":6,"o":3.35,"t":"2026-10-14T10:30:00Z","v":210,"vw":3.35},{"c":3.325,"h":3.34,"l":3.28,"n":233,"o":3.33,"t":"2026-10-14T13:30:00Z","v":23704,"vw":3.314754},{"c":3.35,"h":3.36,"l":3.31,"n":209,"o":3.32,"t":"2026-10-14T13:45:00Z","v":22668,"vw":3.335159},{"c":3.315,"h":3.34,"l":3.305,"n":199,"o":3.34,"t":"2026-10-14T14:00:00Z","v":13549,"vw":3.323065},{"c":3.315,"h":3.32,"l":3.31,"n":128,"o":3.315,"t":"2026-10-14T14:15:00Z","v":6843,"vw":3.315959},{"c":3.325,"h":3.33,"l":3.315,"n":101,"o":3.315,"t":"2026-10-14T14:30:00Z","v":5896,"vw":3.319955},{"c":3.28,"h":3.325,"l":3.28,"n":107,"o":3.325,"t":"2026-10-14T14:45:00Z","v":4920,"vw":3.305994},{"c":3.285,"h":3.29,"l":3.275,"n":169,"o":3.28,"t":"2026-10-14T15:00:00Z","v":13372,"vw":3.285234},{"c":3.28,"h":3.294,"l":3.28,"n":86,"o":3.29,"t":"2026-10-14T15:15:00Z","v":5988,"vw":3.287374},{"c":3.26,"h":3.285,"l":3.26,"n":134,"o":3.285,"t":"2026-10-14T15:30:00Z","v":9375,"vw":3.266681},{"c":3.245,"h":3.27,"l":3.24,"n":219,"o":3.27,"t":"2026-10-14T15:45:00Z","v":66399,"vw":3.258082},{"c":3.24,"h":3.255,"l":3.24,"n":120,"o":3.245,"t":"2026-10-14T16:00:00Z","v":9713,"vw":3.24854},{"c":3.26,"h":3.26,"l":3.24,"n":102,"o":3.24,"t":"2026-10-14T16:15:00Z","v":7360,"vw":3.252058},{"c":3.26,"h":3.27,"l":3.255,"n":140,"o":3.265,"t":"2026-10-14T16:30:00Z","v":6215,"vw":3.261852},{"c":3.26,"h":3.28,"l":3.26,"n":255,"o":3.26,"t":"2026-10-14T16:45:00Z","v":24406,"vw":3.272848},{"c":3.25,"h":3.27,"l":3.25,"n":58,"o":3.27,"t":"2026-10-14T17:00:00Z","v":5196,"vw":3.260895},{"c":3.255,"h":3.26,"l":3.24,"n":139,"o":3.2503,"t":"2026-10-14T17:15:00Z","v":18243,"vw":3.247245},{"c":3.25,"h":3.26,"l":3.24,"n":88,"o":3.255,"t":"2026-10-14T17:30:00Z","v":6991,"vw":3.248925},{"c":3.235,"h":3.25,"l":3.23,"n":93,"o":3.24,"t":"2026-10-14T17:45:00Z","v":11406,"vw":3.23855},{"c":3.245,"h":3.25,"l":3.23,"n":108,"o":3.24,"t":"2026-10-14T18:00:00Z","v":7953,"vw":3.240547},{"c":3.24,"h":3.255,"l":3.24,"n":176,"o":3.245,"t":"2026-10-14T18:15:00Z","v":12544,"vw":3.248257},{"c":3.235,"h":3.24,"l":3.23,"n":87,"o":3.24,"t":"2026-10-14T18:30:00Z","v":7724,"vw":3.233729},{"c":3.2381,"h":3.24,"l":3.23,"n":110,"o":3.24,"t":"2026-10-14T18:45:00Z","v":6907,"vw":3.235521},{"c":3.24,"h":3.25,"l":3.23,"n":250,"o":3.23,"t":"2026-10-14T19:00:00Z","v":17968,"vw":3.238253},{"c":3.255,"h":3.255,"l":3.24,"n":150,"o":3.245,"t":"2026-10-14T19:15:00Z","v":17119,"vw":3.250429},{"c":3.275,"h":3.28,"l":3.25,"n":406,"o":3.255,"t":"2026-10-14T19:30:00Z","v":49961,"vw":3.269667},{"c":3.29,"h":3.29,"l":3.27,"n":829,"o":3.27,"t":"2026-10-14T19:45:00Z","v":87957,"vw":3.280464},{"c":3.28,"h":3.28,"l":3.28,"n":7,"o":3.28,"t":"2026-10-14T20:00:00Z","v":71740,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-14T21:30:00Z","v":500,"vw":3.28},{"c":3.5803,"h":3.6699,"l":3.2001,"n":6,"o":3.2001,"t":"2026-10-14T22:30:00Z","v":2294,"vw":3.414626},{"c":3.2001,"h":3.2001,"l":3.2001,"n":1,"o":3.2001,"t":"2026-10-14T22:45:00Z","v":609,"vw":3.2001},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-15T08:00:00Z","v":400,"vw":3.32},{"c":3.32,"h":3.375,"l":3.28,"n":202,"o":3.29,"t":"2026-10-15T13:30:00Z","v":23004,"vw":3.321219},{"c":3.34,"h":3.35,"l":3.325,"n":90,"o":3.325,"t":"2026-10-15T13:45:00Z","v":6159,"vw":3.340429},{"c":3.47,"h":3.47,"l":3.35,"n":337,"o":3.35,"t":"2026-10-15T14:00:00Z","v":57595,"vw":3.402386},{"c":3.445,"h":3.475,"l":3.44,"n":247,"o":3.47,"t":"2026-10-15T14:15:00Z","v":20067,"vw":3.453865},{"c":3.455,"h":3.47,"l":3.44,"n":259,"o":3.445,"t":"2026-10-15T14:30:00Z","v":31625,"vw":3.454214},{"c":3.49,"h":3.49,"l":3.445,"n":113,"o":3.45,"t":"2026-10-15T14:45:00Z","v":9660,"vw":3.46841},{"c":3.51,"h":3.51,"l":3.49,"n":142,"o":3.495,"t":"2026-10-15T15:00:00Z","v":14714,"vw":3.500901},{"c":3.545,"h":3.545,"l":3.505,"n":186,"o":3.505,"t":"2026-10-15T15:15:00Z","v":19418,"vw":3.521777},{"c":3.55,"h":3.555,"l":3.54,"n":55,"o":3.545,"t":"2026-10-15T15:30:00Z","v":5095,"vw":3.547802},{"c":3.5403,"h":3.55,"l":3.54,"n":63,"o":3.55,"t":"2026-10-15T15:45:00Z","v":5413,"vw":3.543366},{"c":3.54,"h":3.545,"l":3.54,"n":73,"o":3.54,"t":"2026-10-15T16:00:00Z","v":5544,"vw":3.541868},{"c":3.53,"h":3.54,"l":3.53,"n":84,"o":3.54,"t":"2026-10-15T16:15:00Z","v":6126,"vw":3.534872},{"c":3.515,"h":3.5311,"l":3.5,"n":174,"o":3.53,"t":"2026-10-15T16:30:00Z","v":22914,"vw":3.518648},{"c":3.505,"h":3.515,"l":3.5,"n":81,"o":3.515,"t":"2026-10-15T16:45:00Z","v":6886,"vw":3.507186},{"c":3.495,"h":3.525,"l":3.495,"n":113,"o":3.51,"t":"2026-10-15T17:00:00Z","v":8986,"vw":3.510107},{"c":3.51,"h":3.515,"l":3.49,"n":122,"o":3.495,"t":"2026-10-15T17:15:00Z","v":11270,"vw":3.502039},{"c":3.525,"h":3.53,"l":3.51,"n":73,"o":3.515,"t":"2026-10-15T17:30:00Z","v":7063,"vw":3.521526},{"c":3.535,"h":3.54,"l":3.525,"n":53,"o":3.53,"t":"2026-10-15T17:45:00Z","v":5526,"vw":3.53179},{"c":3.54,"h":3.54,"l":3.53,"n":86,"o":3.535,"t":"2026-10-15T18:00:00Z","v":6747,"vw":3.536354},{"c":3.53,"h":3.545,"l":3.525,"n":141,"o":3.545,"t":"2026-10-15T18:15:00Z","v":11433,"vw":3.531878},{"c":3.535,"h":3.54,"l":3.525,"n":50,"o":3.53,"t":"2026-10-15T18:30:00Z","v":8178,"vw":3.534491},{"c":3.545,"h":3.5491,"l":3.535,"n":53,"o":3.535,"t":"2026-10-15T18:45:00Z","v":5097,"vw":3.543885},{"c":3.555,"h":3.56,"l":3.54,"n":138,"o":3.545,"t":"2026-10-15T19:00:00Z","v":10820,"vw":3.551037},{"c":3.545,"h":3.57,"l":3.535,"n":219,"o":3.55,"t":"2026-10-15T19:15:00Z","v":23537,"vw":3.556134},{"c":3.545,"h":3.55,"l":3.53,"n":287,"o":3.54,"t":"2026-10-15T19:30:00Z","v":31963,"vw":3.538309},{"c":3.555,"h":3.565,"l":3.53,"n":1041,"o":3.545,"t":"2026-10-15T19:45:00Z","v":104610,"vw":3.547666},{"c":3.56,"h":3.56,"l":3.56,"n":8,"o":3.56,"t":"2026-10-15T20:00:00Z","v":63018,"vw":3.56},{"c":3.49,"h":3.55,"l":3.49,"n":8,"o":3.55,"t":"2026-10-15T23:15:00Z","v":2062,"vw":3.520817},{"c":3.55,"h":3.55,"l":3.54,"n":7,"o":3.54,"t":"2026-10-16T11:00:00Z","v":3000,"vw":3.543103},{"c":3.57,"h":3.61,"l":3.55,"n":171,"o":3.56,"t":"2026-10-16T13:30:00Z","v":27077,"vw":3.578373},{"c":3.575,"h":3.595,"l":3.56,"n":125,"o":3.56,"t":"2026-10-16T13:45:00Z","v":9248,"vw":3.579763},{"c":3.53,"h":3.585,"l":3.521,"n":215,"o":3.58,"t":"2026-10-16T14:00:00Z","v":13651,"vw":3.551909},{"c":3.535,"h":3.54,"l":3.52,"n":161,"o":3.52,"t":"2026-10-16T14:15:00Z","v":13082,"vw":3.53083},{"c":3.535,"h":3.535,"l":3.51,"n":124,"o":3.53,"t":"2026-10-16T14:30:00Z","v":11964,"vw":3.521658},{"c":3.55,"h":3.55,"l":3.535,"n":115,"o":3.535,"t":"2026-10-16T14:45:00Z","v":5579,"vw":3.54252},{"c":3.545,"h":3.555,"l":3.5311,"n":212,"o":3.5493,"t":"2026-10-16T15:00:00Z","v":16548,"vw":3.545052},{"c":3.56,"h":3.575,"l":3.54,"n":154,"o":3.545,"t":"2026-10-16T15:15:00Z","v":31483,"vw":3.562807},{"c":3.555,"h":3.565,"l":3.555,"n":107,"o":3.56,"t":"2026-10-16T15:30:00Z","v":6358,"vw":3.559878},{"c":3.525,"h":3.555,"l":3.52,"n":94,"o":3.555,"t":"2026-10-16T15:45:00Z","v":7587,"vw":3.536127},{"c":3.53,"h":3.535,"l":3.52,"n":122,"o":3.525,"t":"2026-10-16T16:00:00Z","v":9907,"vw":3.527143},{"c":3.505,"h":3.535,"l":3.505,"n":110,"o":3.53,"t":"2026-10-16T16:15:00Z","v":11009,"vw":3.52166},{"c":3.515,"h":3.52,"l":3.49,"n":136,"o":3.5,"t":"2026-10-16T16:30:00Z","v":12240,"vw":3.503402},{"c":3.5101,"h":3.52,"l":3.51,"n":62,"o":3.515,"t":"2026-10-16T16:45:00Z","v":6877,"vw":3.514372},{"c":3.481,"h":3.51,"l":3.481,"n":112,"o":3.51,"t":"2026-10-16T17:00:00Z","v":9619,"vw":3.49707},{"c":3.47,"h":3.48,"l":3.47,"n":87,"o":3.48,"t":"2026-10-16T17:15:00Z","v":5641,"vw":3.474471},{"c":3.495,"h":3.495,"l":3.47,"n":145,"o":3.48,"t":"2026-10-16T17:30:00Z","v":12489,"vw":3.481955},{"c":3.48,"h":3.495,"l":3.475,"n":55,"o":3.495,"t":"2026-10-16T17:45:00Z","v":9967,"vw":3.478841},{"c":3.465,"h":3.475,"l":3.465,"n":97,"o":3.475,"t":"2026-10-16T18:00:00Z","v":9072,"vw":3.470302},{"c":3.47,"h":3.47,"l":3.465,"n":46,"o":3.465,"t":"2026-10-16T18:15:00Z","v":5794,"vw":3.465543},{"c":3.47,"h":3.47,"l":3.46,"n":92,"o":3.47,"t":"2026-10-16T18:30:00Z","v":6397,"vw":3.46445},{"c":3.47,"h":3.48,"l":3.46,"n":102,"o":3.475,"t":"2026-10-16T18:45:00Z","v":9252,"vw":3.472186},{"c":3.46,"h":3.475,"l":3.455,"n":209,"o":3.47,"t":"2026-10-16T19:00:00Z","v":14196,"vw":3.463038},{"c":3.47,"h":3.47,"l":3.45,"n":159,"o":3.455,"t":"2026-10-16T19:15:00Z","v":8184,"vw":3.458436},{"c":3.455,"h":3.47,"l":3.45,"n":164,"o":3.465,"t":"2026-10-16T19:30:00Z","v":11221,"vw":3.460106},{"c":3.45,"h":3.46,"l":3.435,"n":822,"o":3.45,"t":"2026-10-16T19:45:00Z","v":68868,"vw":3.448464},{"c":3.44,"h":3.44,"l":3.44,"n":6,"o":3.44,"t":"2026-10-16T20:00:00Z","v":123784,"vw":3.44},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-16T20:15:00Z","v":100,"vw":3.25},{"c":3.49,"h":3.5,"l":3.49,"n":4,"o":3.49,"t":"2026-10-16T23:30:00Z","v":6971,"vw":3.495733},{"c":3.43,"h":3.48,"l":3.4,"n":186,"o":3.44,"t":"2026-10-19T13:30:00Z","v":19419,"vw":3.44901},{"c":3.44,"h":3.455,"l":3.4235,"n":56,"o":3.43,"t":"2026-10-19T13:45:00Z","v":7837,"vw":3.434887},{"c":3.435,"h":3.455,"l":3.43,"n":96,"o":3.435,"t":"2026-10-19T14:00:00Z","v":6927,"vw":3.440741},{"c":3.45,"h":3.4586,"l":3.445,"n":65,"o":3.445,"t":"2026-10-19T14:15:00Z","v":4277,"vw":3.449796},{"c":3.4422,"h":3.4501,"l":3.4422,"n":17,"o":3.45,"t":"2026-10-19T14:30:00Z","v":1918,"vw":3.4481},{"c":3.455,"h":3.465,"l":3.445,"n":77,"o":3.445,"t":"2026-10-19T14:45:00Z","v":6465,"vw":3.455582},{"c":3.48,"h":3.48,"l":3.46,"n":94,"o":3.46,"t":"2026-10-19T15:00:00Z","v":14198,"vw":3.468337},{"c":3.465,"h":3.48,"l":3.465,"n":36,"o":3.475,"t":"2026-10-19T15:15:00Z","v":2904,"vw":3.47332},{"c":3.4801,"h":3.4801,"l":3.47,"n":64,"o":3.47,"t":"2026-10-19T15:30:00Z","v":4120,"vw":3.475737},{"c":3.485,"h":3.49,"l":3.48,"n":26,"o":3.485,"t":"2026-10-19T15:45:00Z","v":3195,"vw":3.483197},{"c":3.485,"h":3.4889,"l":3.468,"n":68,"o":3.485,"t":"2026-10-19T16:00:00Z","v":9849,"vw":3.479304},{"c":3.505,"h":3.505,"l":3.485,"n":40,"o":3.485,"t":"2026-10-19T16:15:00Z","v":9267,"vw":3.488571},{"c":3.505,"h":3.505,"l":3.505,"n":11,"o":3.505,"t":"2026-10-19T16:30:00Z","v":809,"vw":3.505},{"c":3.5,"h":3.505,"l":3.5,"n":32,"o":3.5001,"t":"2026-10-19T16:45:00Z","v":3450,"vw":3.50126},{"c":3.485,"h":3.5,"l":3.48,"n":29,"o":3.495,"t":"2026-10-19T17:00:00Z","v":10887,"vw":3.48945},{"c":3.489,"h":3.495,"l":3.48,"n":73,"o":3.485,"t":"2026-10-19T17:15:00Z","v":7420,"vw":3.489665},{"c":3.495,"h":3.495,"l":3.47,"n":58,"o":3.48,"t":"2026-10-19T17:30:00Z","v":4338,"vw":3.483086},{"c":3.495,"h":3.495,"l":3.49,"n":32,"o":3.49,"t":"2026-10-19T17:45:00Z","v":3504,"vw":3.491651},{"c":3.49,"h":3.495,"l":3.49,"n":49,"o":3.495,"t":"2026-10-19T18:00:00Z","v":2094,"vw":3.492308},{"c":3.495,"h":3.495,"l":3.49,"n":17,"o":3.495,"t":"2026-10-19T18:15:00Z","v":1257,"vw":3.49284},{"c":3.495,"h":3.495,"l":3.48,"n":94,"o":3.49,"t":"2026-10-19T18:30:00Z","v":9820,"vw":3.486057},{"c":3.5,"h":3.5,"l":3.49,"n":121,"o":3.495,"t":"2026-10-19T18:45:00Z","v":12325,"vw":3.494298},{"c":3.51,"h":3.51,"l":3.505,"n":83,"o":3.51,"t":"2026-10-19T19:00:00Z","v":5935,"vw":3.508841},{"c":3.49,"h":3.515,"l":3.49,"n":127,"o":3.515,"t":"2026-10-19T19:15:00Z","v":19539,"vw":3.508316},{"c":3.495,"h":3.505,"l":3.49,"n":113,"o":3.495,"t":"2026-10-19T19:30:00Z","v":7766,"vw":3.499247},{"c":3.48,"h":3.5,"l":3.475,"n":680,"o":3.495,"t":"2026-10-19T19:45:00Z","v":53572,"vw":3.48785},{"c":3.48,"h":3.48,"l":3.48,"n":8,"o":3.48,"t":"2026-10-19T20:00:00Z","v":42030,"vw":3.48},{"c":3.545,"h":3.55,"l":3.39,"n":149,"o":3.48,"t":"2026-10-20T13:30:00Z","v":6144,"vw":3.487724},{"c":3.6,"h":3.608,"l":3.545,"n":125,"o":3.545,"t":"2026-10-20T13:45:00Z","v":8918,"vw":3.591016},{"c":3.53,"h":3.58,"l":3.52,"n":203,"o":3.58,"t":"2026-10-20T14:00:00Z","v":14426,"vw":3.54505},{"c":3.555,"h":3.56,"l":3.525,"n":90,"o":3.53,"t":"2026-10-20T14:15:00Z","v":5645,"vw":3.541661},{"c":3.57,"h":3.58,"l":3.555,"n":111,"o":3.555,"t":"2026-10-20T14:30:00Z","v":5826,"vw":3.568577},{"c":3.594,"h":3.615,"l":3.57,"n":335,"o":3.57,"t":"2026-10-20T14:45:00Z","v":37809,"vw":3.599539},{"c":3.64,"h":3.64,"l":3.585,"n":157,"o":3.59,"t":"2026-10-20T15:00:00Z","v":32890,"vw":3.616105},{"c":3.715,"h":3.73,"l":3.6485,"n":457,"o":3.6485,"t":"2026-10-20T15:15:00Z","v":165698,"vw":3.696559},{"c":3.71,"h":3.75,"l":3.695,"n":308,"o":3.71,"t":"2026-10-20T15:30:00Z","v":27678,"vw":3.726075},{"c":3.765,"h":3.77,"l":3.7,"n":241,"o":3.7,"t":"2026-10-20T15:45:00Z","v":13544,"vw":3.745174},{"c":3.775,"h":3.775,"l":3.76,"n":73,"o":3.765,"t":"2026-10-20T16:00:00Z","v":9697,"vw":3.768517},{"c":3.87,"h":3.87,"l":3.7725,"n":714,"o":3.7761,"t":"2026-10-20T16:15:00Z","v":78574,"vw":3.82095},{"c":3.85,"h":3.865,"l":3.845,"n":123,"o":3.865,"t":"2026-10-20T16:30:00Z","v":14021,"vw":3.851338},{"c":3.86,"h":3.865,"l":3.85,"n":92,"o":3.85,"t":"2026-10-20T16:45:00Z","v":9722,"vw":3.858163},{"c":3.98,"h":3.98,"l":3.86,"n":580,"o":3.86,"t":"2026-10-20T17:00:00Z","v":257489,"vw":3.907713},{"c":3.95,"h":4,"l":3.93,"n":379,"o":3.98,"t":"2026-10-20T17:15:00Z","v":57504,"vw":3.967467},{"c":3.96,"h":3.9688,"l":3.95,"n":225,"o":3.96,"t":"2026-10-20T17:30:00Z","v":37311,"vw":3.955844},{"c":3.92,"h":3.985,"l":3.92,"n":240,"o":3.96,"t":"2026-10-20T17:45:00Z","v":33889,"vw":3.96955},{"c":3.855,"h":3.915,"l":3.85,"n":601,"o":3.915,"t":"2026-10-20T18:00:00Z","v":94964,"vw":3.896494},{"c":3.855,"h":3.865,"l":3.83,"n":228,"o":3.85,"t":"2026-10-20T18:15:00Z","v":46569,"vw":3.850044},{"c":3.81,"h":3.8527,"l":3.805,"n":185,"o":3.8527,"t":"2026-10-20T18:30:00Z","v":25695,"vw":3.823559},{"c":3.825,"h":3.83,"l":3.81,"n":95,"o":3.815,"t":"2026-10-20T18:45:00Z","v":24302,"vw":3.819611},{"c":3.815,"h":3.8309,"l":3.81,"n":141,"o":3.82,"t":"2026-10-20T19:00:00Z","v":15737,"vw":3.819863},{"c":3.81,"h":3.825,"l":3.81,"n":73,"o":3.82,"t":"2026-10-20T19:15:00Z","v":7319,"vw":3.815927},{"c":3.775,"h":3.815,"l":3.77,"n":131,"o":3.815,"t":"2026-10-20T19:30:00Z","v":12022,"vw":3.795212},{"c":3.805,"h":3.82,"l":3.77,"n":720,"o":3.77,"t":"2026-10-20T19:45:00Z","v":59317,"vw":3.804876},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-10-20T20:00:00Z","v":114643,"vw":3.8},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-20T22:00:00Z","v":450,"vw":3.77},{"c":3.76,"h":3.76,"l":3.76,"n":6,"o":3.76,"t":"2026-10-20T22:15:00Z","v":475,"vw":3.76},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-21T08:00:00Z","v":242,"vw":3.66},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-21T13:15:00Z","v":100,"vw":3.77},{"c":3.9,"h":3.94,"l":3.75,"n":202,"o":3.77,"t":"2026-10-21T13:30:00Z","v":38658,"vw":3.873162},{"c":3.8313,"h":3.895,"l":3.825,"n":66,"o":3.895,"t":"2026-10-21T13:45:00Z","v":7561,"vw":3.856736},{"c":3.765,"h":3.85,"l":3.765,"n":389,"o":3.835,"t":"2026-10-21T14:00:00Z","v":50588,"vw":3.799334},{"c":3.78,"h":3.79,"l":3.761,"n":213,"o":3.77,"t":"2026-10-21T14:15:00Z","v":25201,"vw":3.768772},{"c":3.755,"h":3.775,"l":3.75,"n":138,"o":3.775,"t":"2026-10-21T14:30:00Z","v":11377,"vw":3.759124},{"c":3.745,"h":3.755,"l":3.745,"n":125,"o":3.755,"t":"2026-10-21T14:45:00Z","v":9674,"vw":3.749759},{"c":3.72,"h":3.75,"l":3.72,"n":182,"o":3.745,"t":"2026-10-21T15:00:00Z","v":24940,"vw":3.73037},{"c":3.7112,"h":3.72,"l":3.7012,"n":131,"o":3.71,"t":"2026-10-21T15:15:00Z","v":7683,"vw":3.715383},{"c":3.705,"h":3.715,"l":3.7,"n":71,"o":3.715,"t":"2026-10-21T15:30:00Z","v":3728,"vw":3.705983},{"c":3.675,"h":3.705,"l":3.655,"n":467,"o":3.7,"t":"2026-10-21T15:45:00Z","v":51168,"vw":3.674588},{"c":3.67,"h":3.675,"l":3.67,"n":30,"o":3.67,"t":"2026-10-21T16:00:00Z","v":1322,"vw":3.673501},{"c":3.665,"h":3.67,"l":3.665,"n":101,"o":3.67,"t":"2026-10-21T16:15:00Z","v":8631,"vw":3.668459},{"c":3.655,"h":3.67,"l":3.65,"n":267,"o":3.66,"t":"2026-10-21T16:30:00Z","v":22634,"vw":3.660194},{"c":3.65,"h":3.6599,"l":3.65,"n":32,"o":3.655,"t":"2026-10-21T16:45:00Z","v":1919,"vw":3.65435},{"c":3.62,"h":3.655,"l":3.615,"n":154,"o":3.6502,"t":"2026-10-21T17:00:00Z","v":15395,"vw":3.634112},{"c":3.62,"h":3.64,"l":3.603,"n":262,"o":3.62,"t":"2026-10-21T17:15:00Z","v":22916,"vw":3.619188},{"c":3.6,"h":3.61,"l":3.6,"n":76,"o":3.61,"t":"2026-10-21T17:30:00Z","v":4063,"vw":3.604936},{"c":3.615,"h":3.615,"l":3.595,"n":317,"o":3.6,"t":"2026-10-21T17:45:00Z","v":21413,"vw":3.598303},{"c":3.61,"h":3.615,"l":3.605,"n":180,"o":3.615,"t":"2026-10-21T18:00:00Z","v":15148,"vw":3.613268},{"c":3.645,"h":3.645,"l":3.61,"n":198,"o":3.615,"t":"2026-10-21T18:15:00Z","v":16926,"vw":3.625403},{"c":3.65,"h":3.66,"l":3.64,"n":306,"o":3.645,"t":"2026-10-21T18:30:00Z","v":23387,"vw":3.648757},{"c":3.62,"h":3.64,"l":3.62,"n":156,"o":3.64,"t":"2026-10-21T18:45:00Z","v":12360,"vw":3.634559},{"c":3.615,"h":3.625,"l":3.61,"n":170,"o":3.6201,"t":"2026-10-21T19:00:00Z","v":15449,"vw":3.618643},{"c":3.65,"h":3.655,"l":3.611,"n":265,"o":3.611,"t":"2026-10-21T19:15:00Z","v":21747,"vw":3.633857},{"c":3.66,"h":3.67,"l":3.655,"n":324,"o":3.655,"t":"2026-10-21T19:30:00Z","v":25399,"vw":3.660686},{"c":3.62,"h":3.655,"l":3.62,"n":923,"o":3.655,"t":"2026-10-21T19:45:00Z","v":84908,"vw":3.640557},{"c":3.67,"h":3.67,"l":3.62,"n":13,"o":3.62,"t":"2026-10-21T20:00:00Z","v":91839,"vw":3.621583},{"c":3.655,"h":3.69,"l":3.62,"n":77,"o":3.63,"t":"2026-10-22T13:30:00Z","v":15702,"vw":3.634965},{"c":3.66,"h":3.66,"l":3.625,"n":68,"o":3.64,"t":"2026-10-22T13:45:00Z","v":7586,"vw":3.642273},{"c":3.655,"h":3.66,"l":3.65,"n":94,"o":3.655,"t":"2026-10-22T14:00:00Z","v":3928,"vw":3.653106},{"c":3.6302,"h":3.655,"l":3.6213,"n":98,"o":3.655,"t":"2026-10-22T14:15:00Z","v":12567,"vw":3.632627},{"c":3.67,"h":3.67,"l":3.64,"n":91,"o":3.64,"t":"2026-10-22T14:30:00Z","v":6864,"vw":3.655522},{"c":3.7,"h":3.7,"l":3.685,"n":53,"o":3.685,"t":"2026-10-22T14:45:00Z","v":5037,"vw":3.69701},{"c":3.655,"h":3.7,"l":3.65,"n":193,"o":3.7,"t":"2026-10-22T15:00:00Z","v":14663,"vw":3.678272},{"c":3.655,"h":3.665,"l":3.6512,"n":74,"o":3.655,"t":"2026-10-22T15:15:00Z","v":3882,"vw":3.658041},{"c":3.66,"h":3.66,"l":3.65,"n":158,"o":3.65,"t":"2026-10-22T15:30:00Z","v":12229,"vw":3.654756},{"c":3.68,"h":3.68,"l":3.6511,"n":83,"o":3.6511,"t":"2026-10-22T15:45:00Z","v":4901,"vw":3.667776},{"c":3.665,"h":3.68,"l":3.65,"n":115,"o":3.68,"t":"2026-10-22T16:00:00Z","v":13668,"vw":3.662514},{"c":3.67,"h":3.675,"l":3.66,"n":84,"o":3.67,"t":"2026-10-22T16:15:00Z","v":6697,"vw":3.669536},{"c":3.65,"h":3.675,"l":3.65,"n":80,"o":3.67,"t":"2026-10-22T16:30:00Z","v":5178,"vw":3.659713},{"c":3.66,"h":3.66,"l":3.635,"n":141,"o":3.65,"t":"2026-10-22T16:45:00Z","v":9639,"vw":3.648229},{"c":3.63,"h":3.65,"l":3.63,"n":69,"o":3.65,"t":"2026-10-22T17:00:00Z","v":5936,"vw":3.642024},{"c":3.645,"h":3.645,"l":3.625,"n":174,"o":3.63,"t":"2026-10-22T17:15:00Z","v":14902,"vw":3.633291},{"c":3.665,"h":3.665,"l":3.65,"n":41,"o":3.65,"t":"2026-10-22T17:30:00Z","v":3190,"vw":3.654963},{"c":3.67,"h":3.67,"l":3.66,"n":73,"o":3.665,"t":"2026-10-22T17:45:00Z","v":5414,"vw":3.668849},{"c":3.675,"h":3.675,"l":3.662,"n":64,"o":3.665,"t":"2026-10-22T18:00:00Z","v":3556,"vw":3.667867},{"c":3.68,"h":3.69,"l":3.68,"n":140,"o":3.68,"t":"2026-10-22T18:15:00Z","v":9675,"vw":3.686383},{"c":3.67,"h":3.675,"l":3.67,"n":74,"o":3.67,"t":"2026-10-22T18:30:00Z","v":3592,"vw":3.67301},{"c":3.67,"h":3.675,"l":3.67,"n":40,"o":3.675,"t":"2026-10-22T18:45:00Z","v":2040,"vw":3.673482},{"c":3.6316,"h":3.67,"l":3.63,"n":228,"o":3.67,"t":"2026-10-22T19:00:00Z","v":20466,"vw":3.64126},{"c":3.63,"h":3.64,"l":3.625,"n":272,"o":3.63,"t":"2026-10-22T19:15:00Z","v":20047,"vw":3.630725},{"c":3.63,"h":3.645,"l":3.62,"n":277,"o":3.63,"t":"2026-10-22T19:30:00Z","v":26866,"vw":3.633367},{"c":3.665,"h":3.68,"l":3.63,"n":741,"o":3.63,"t":"2026-10-22T19:45:00Z","v":61805,"vw":3.656749},{"c":3.67,"h":3.67,"l":3.67,"n":10,"o":3.67,"t":"2026-10-22T20:00:00Z","v":87371,"vw":3.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.17006829589574585,"strike":4.953329544428498,"iv":1.2225949551003912,"gamma":0.24223029513735297,"theta":-0.006785415272753488,"vega":0.0031567676934021686,"rho":0.0005846095484596132,"breakevenPct":39.60212098976143},{"delta":0.3,"premium":0.2486933361167909,"strike":4.770480613681881,"iv":1.2131908246158618,"gamma":0.23388939645419524,"theta":-0.006514918301424452,"vega":0.003034902067045406,"rho":0.0006681683092412661,"breakevenPct":36.762232964541504},{"delta":0.35,"premium":0.3273183763378359,"strike":4.587631682935266,"iv":1.2037866941313322,"gamma":0.2255484977710375,"theta":-0.006244421330095415,"vega":0.0029130364406886435,"rho":0.0007517270700229191,"breakevenPct":33.922344939321576},{"delta":0.4,"premium":0.405943416558881,"strike":4.404782752188649,"iv":1.1943825636468028,"gamma":0.21720759908787976,"theta":-0.00597392435876638,"vega":0.002791170814331881,"rho":0.0008352858308045722,"breakevenPct":31.08245691410164},{"delta":0.45,"premium":0.4845684567799261,"strike":4.2219338214420326,"iv":1.1849784331622732,"gamma":0.20886670040472205,"theta":-0.005703427387437343,"vega":0.0026693051879751184,"rho":0.0009188445915862253,"breakevenPct":28.242568888881713},{"delta":0.5,"premium":0.5631934970009712,"strike":4.039084890695416,"iv":1.1755743026777439,"gamma":0.2005258017215643,"theta":-0.0054329304161083065,"vega":0.0025474395616183563,"rho":0.0010024033523678782,"breakevenPct":25.402680863661786},{"delta":0.55,"premium":0.6418185372220163,"strike":3.8562359599487994,"iv":1.1661701721932145,"gamma":0.19218490303840657,"theta":-0.005162433444779271,"vega":0.0024255739352615937,"rho":0.0010859621131495312,"breakevenPct":22.562792838441855},{"delta":0.6,"premium":0.7204435774430613,"strike":3.6733870292021833,"iv":1.156766041708685,"gamma":0.18384400435524884,"theta":-0.004891936473450235,"vega":0.002303708308904831,"rho":0.0011695208739311842,"breakevenPct":19.72290481322193},{"delta":0.65,"premium":0.7990686176641064,"strike":3.4905380984555667,"iv":1.1473619112241555,"gamma":0.1755031056720911,"theta":-0.0046214395021211985,"vega":0.002181842682548069,"rho":0.0012530796347128372,"breakevenPct":16.883016788002},{"delta":0.7,"premium":0.8776936578851514,"strike":3.3076891677089506,"iv":1.1379577807396262,"gamma":0.1671622069889334,"theta":-0.004350942530792163,"vega":0.002059977056191307,"rho":0.0013366383954944903,"breakevenPct":14.043128762782075},{"delta":0.75,"premium":0.9563186981061965,"strike":3.124840236962334,"iv":1.1285536502550966,"gamma":0.15882130830577565,"theta":-0.004080445559463126,"vega":0.0019381114298345442,"rho":0.0014201971562761433,"breakevenPct":11.203240737562144},{"delta":0.8,"premium":1.0349437383272415,"strike":2.9419913062157175,"iv":1.1191495197705672,"gamma":0.1504804096226179,"theta":-0.00380994858813409,"vega":0.0018162458034777815,"rho":0.0015037559170577965,"breakevenPct":8.363352712342213},{"delta":0.85,"premium":1.1135687785482864,"strike":2.759142375469102,"iv":1.1097453892860378,"gamma":0.1421395109394602,"theta":-0.003539451616805055,"vega":0.0016943801771210196,"rho":0.0015873146778394493,"breakevenPct":5.523464687122292},{"delta":0.9,"premium":1.1921938187693315,"strike":2.5762934447224852,"iv":1.1003412588015082,"gamma":0.13379861225630246,"theta":-0.0032689546454760183,"vega":0.001572514550764257,"rho":0.0016708734386211023,"breakevenPct":2.6835766619023573}],"put":[{"delta":0.2,"premium":0.399706221839612,"strike":2.56176555459903,"iv":2.4587094744096927,"gamma":0.10632981742023462,"theta":-0.011511917457187692,"vega":0.0027281429044548684,"rho":-0.0009045575733529322,"breakevenPct":41.08830155968888},{"delta":0.25,"premium":0.4737379341639165,"strike":2.7468448354097914,"iv":2.340673230716836,"gamma":0.11644596912660819,"theta":-0.010873393284029373,"vega":0.0026956438225924978,"rho":-0.0011093271830022724,"breakevenPct":38.0624822548808},{"delta":0.3,"premium":0.547769646488221,"strike":2.9319241162205527,"iv":2.2226369870239795,"gamma":0.12656212083298174,"theta":-0.010234869110871054,"vega":0.0026631447407301275,"rho":-0.0013140967926516124,"breakevenPct":35.03666295007271},{"delta":0.35,"premium":0.6218013588125255,"strike":3.117003397031314,"iv":2.104600743331123,"gamma":0.13667827253935533,"theta":-0.009596344937712735,"vega":0.002630645658867757,"rho":-0.0015188664023009523,"breakevenPct":32.01084364526462},{"delta":0.4,"premium":0.6958330711368301,"strike":3.3020826778420753,"iv":1.9865644996382663,"gamma":0.14679442424572892,"theta":-0.008957820764554416,"vega":0.0025981465770053866,"rho":-0.001723636011950293,"breakevenPct":28.985024340456533},{"delta":0.45,"premium":0.7698647834611347,"strike":3.4871619586528366,"iv":1.8685282559454097,"gamma":0.15691057595210245,"theta":-0.008319296591396099,"vega":0.002565647495143016,"rho":-0.0019284056215996327,"breakevenPct":25.95920503564845},{"delta":0.5,"premium":0.8438964957854392,"strike":3.672241239463598,"iv":1.7504920122525531,"gamma":0.16702672765847604,"theta":-0.007680772418237779,"vega":0.0025331484132806456,"rho":-0.002133175231248973,"breakevenPct":22.93338573084036},{"delta":0.55,"premium":0.9179282081097438,"strike":3.8573205202743597,"iv":1.6324557685596963,"gamma":0.17714287936484963,"theta":-0.007042248245079459,"vega":0.002500649331418275,"rho":-0.0023379448408983134,"breakevenPct":19.90756642603227},{"delta":0.6,"premium":0.9919599204340482,"strike":4.0423998010851205,"iv":1.51441952486684,"gamma":0.18725903107122316,"theta":-0.006403724071921142,"vega":0.0024681502495559047,"rho":-0.002542714450547653,"breakevenPct":16.881747121224187},{"delta":0.65,"premium":1.0659916327583527,"strike":4.227479081895882,"iv":1.3963832811739834,"gamma":0.19737518277759675,"theta":-0.005765199898762823,"vega":0.002435651167693534,"rho":-0.0027474840601969933,"breakevenPct":13.855927816416099},{"delta":0.7,"premium":1.1400233450826573,"strike":4.412558362706643,"iv":1.2783470374811268,"gamma":0.2074913344839703,"theta":-0.005126675725604504,"vega":0.0024031520858311638,"rho":-0.002952253669846333,"breakevenPct":10.83010851160801},{"delta":0.75,"premium":1.214055057406962,"strike":4.597637643517405,"iv":1.1603107937882702,"gamma":0.21760748619034387,"theta":-0.004488151552446185,"vega":0.0023706530039687935,"rho":-0.0031570232794956737,"breakevenPct":7.804289206799922},{"delta":0.8,"premium":1.2880867697312666,"strike":4.782716924328167,"iv":1.0422745500954136,"gamma":0.22772363789671746,"theta":-0.0038496273792878663,"vega":0.002338153922106423,"rho":-0.0033617928891450134,"breakevenPct":4.7784699019918335},{"delta":0.85,"premium":1.362118482055571,"strike":4.967796205138928,"iv":0.924238306402557,"gamma":0.237839789603091,"theta":-0.003211103206129549,"vega":0.0023056548402440526,"rho":-0.0035665624987943536,"breakevenPct":1.7526505971837523}]},"raw":{"call":[{"delta":0.25,"premium":0.17006829589574585,"strike":4.953329544428498,"iv":1.2225949551003912,"gamma":0.24223029513735297,"theta":-0.006785415272753488,"vega":0.0031567676934021686,"rho":0.0005846095484596132,"breakevenPct":39.60212098976143},{"delta":0.3,"premium":0.2486933361167909,"strike":4.770480613681881,"iv":1.2131908246158618,"gamma":0.23388939645419524,"theta":-0.006514918301424452,"vega":0.003034902067045406,"rho":0.0006681683092412661,"breakevenPct":36.762232964541504},{"delta":0.35,"premium":0.3273183763378359,"strike":4.587631682935266,"iv":1.2037866941313322,"gamma":0.2255484977710375,"theta":-0.006244421330095415,"vega":0.0029130364406886435,"rho":0.0007517270700229191,"breakevenPct":33.922344939321576},{"delta":0.4,"premium":0.405943416558881,"strike":4.404782752188649,"iv":1.1943825636468028,"gamma":0.21720759908787976,"theta":-0.00597392435876638,"vega":0.002791170814331881,"rho":0.0008352858308045722,"breakevenPct":31.08245691410164},{"delta":0.45,"premium":0.4845684567799261,"strike":4.2219338214420326,"iv":1.1849784331622732,"gamma":0.20886670040472205,"theta":-0.005703427387437343,"vega":0.0026693051879751184,"rho":0.0009188445915862253,"breakevenPct":28.242568888881713},{"delta":0.5,"premium":0.5631934970009712,"strike":4.039084890695416,"iv":1.1755743026777439,"gamma":0.2005258017215643,"theta":-0.0054329304161083065,"vega":0.0025474395616183563,"rho":0.0010024033523678782,"breakevenPct":25.402680863661786},{"delta":0.55,"premium":0.6418185372220163,"strike":3.8562359599487994,"iv":1.1661701721932145,"gamma":0.19218490303840657,"theta":-0.005162433444779271,"vega":0.0024255739352615937,"rho":0.0010859621131495312,"breakevenPct":22.562792838441855},{"delta":0.6,"premium":0.7204435774430613,"strike":3.6733870292021833,"iv":1.156766041708685,"gamma":0.18384400435524884,"theta":-0.004891936473450235,"vega":0.002303708308904831,"rho":0.0011695208739311842,"breakevenPct":19.72290481322193},{"delta":0.65,"premium":0.7990686176641064,"strike":3.4905380984555667,"iv":1.1473619112241555,"gamma":0.1755031056720911,"theta":-0.0046214395021211985,"vega":0.002181842682548069,"rho":0.0012530796347128372,"breakevenPct":16.883016788002},{"delta":0.7,"premium":0.8776936578851514,"strike":3.3076891677089506,"iv":1.1379577807396262,"gamma":0.1671622069889334,"theta":-0.004350942530792163,"vega":0.002059977056191307,"rho":0.0013366383954944903,"breakevenPct":14.043128762782075},{"delta":0.75,"premium":0.9563186981061965,"strike":3.124840236962334,"iv":1.1285536502550966,"gamma":0.15882130830577565,"theta":-0.004080445559463126,"vega":0.0019381114298345442,"rho":0.0014201971562761433,"breakevenPct":11.203240737562144},{"delta":0.8,"premium":1.0349437383272415,"strike":2.9419913062157175,"iv":1.1191495197705672,"gamma":0.1504804096226179,"theta":-0.00380994858813409,"vega":0.0018162458034777815,"rho":0.0015037559170577965,"breakevenPct":8.363352712342213},{"delta":0.85,"premium":1.1135687785482864,"strike":2.759142375469102,"iv":1.1097453892860378,"gamma":0.1421395109394602,"theta":-0.003539451616805055,"vega":0.0016943801771210196,"rho":0.0015873146778394493,"breakevenPct":5.523464687122292},{"delta":0.9,"premium":1.1921938187693315,"strike":2.5762934447224852,"iv":1.1003412588015082,"gamma":0.13379861225630246,"theta":-0.0032689546454760183,"vega":0.001572514550764257,"rho":0.0016708734386211023,"breakevenPct":2.6835766619023573}],"put":[{"delta":0.2,"premium":0.399706221839612,"strike":2.56176555459903,"iv":2.4587094744096927,"gamma":0.10632981742023462,"theta":-0.011511917457187692,"vega":0.0027281429044548684,"rho":-0.0009045575733529322,"breakevenPct":41.08830155968888},{"delta":0.25,"premium":0.4737379341639165,"strike":2.7468448354097914,"iv":2.340673230716836,"gamma":0.11644596912660819,"theta":-0.010873393284029373,"vega":0.0026956438225924978,"rho":-0.0011093271830022724,"breakevenPct":38.0624822548808},{"delta":0.3,"premium":0.547769646488221,"strike":2.9319241162205527,"iv":2.2226369870239795,"gamma":0.12656212083298174,"theta":-0.010234869110871054,"vega":0.0026631447407301275,"rho":-0.0013140967926516124,"breakevenPct":35.03666295007271},{"delta":0.35,"premium":0.6218013588125255,"strike":3.117003397031314,"iv":2.104600743331123,"gamma":0.13667827253935533,"theta":-0.009596344937712735,"vega":0.002630645658867757,"rho":-0.0015188664023009523,"breakevenPct":32.01084364526462},{"delta":0.4,"premium":0.6958330711368301,"strike":3.3020826778420753,"iv":1.9865644996382663,"gamma":0.14679442424572892,"theta":-0.008957820764554416,"vega":0.0025981465770053866,"rho":-0.001723636011950293,"breakevenPct":28.985024340456533},{"delta":0.45,"premium":0.7698647834611347,"strike":3.4871619586528366,"iv":1.8685282559454097,"gamma":0.15691057595210245,"theta":-0.008319296591396099,"vega":0.002565647495143016,"rho":-0.0019284056215996327,"breakevenPct":25.95920503564845},{"delta":0.5,"premium":0.8438964957854392,"strike":3.672241239463598,"iv":1.7504920122525531,"gamma":0.16702672765847604,"theta":-0.007680772418237779,"vega":0.0025331484132806456,"rho":-0.002133175231248973,"breakevenPct":22.93338573084036},{"delta":0.55,"premium":0.9179282081097438,"strike":3.8573205202743597,"iv":1.6324557685596963,"gamma":0.17714287936484963,"theta":-0.007042248245079459,"vega":0.002500649331418275,"rho":-0.0023379448408983134,"breakevenPct":19.90756642603227},{"delta":0.6,"premium":0.9919599204340482,"strike":4.0423998010851205,"iv":1.51441952486684,"gamma":0.18725903107122316,"theta":-0.006403724071921142,"vega":0.0024681502495559047,"rho":-0.002542714450547653,"breakevenPct":16.881747121224187},{"delta":0.65,"premium":1.0659916327583527,"strike":4.227479081895882,"iv":1.3963832811739834,"gamma":0.19737518277759675,"theta":-0.005765199898762823,"vega":0.002435651167693534,"rho":-0.0027474840601969933,"breakevenPct":13.855927816416099},{"delta":0.7,"premium":1.1400233450826573,"strike":4.412558362706643,"iv":1.2783470374811268,"gamma":0.2074913344839703,"theta":-0.005126675725604504,"vega":0.0024031520858311638,"rho":-0.002952253669846333,"breakevenPct":10.83010851160801},{"delta":0.75,"premium":1.214055057406962,"strike":4.597637643517405,"iv":1.1603107937882702,"gamma":0.21760748619034387,"theta":-0.004488151552446185,"vega":0.0023706530039687935,"rho":-0.0031570232794956737,"breakevenPct":7.804289206799922},{"delta":0.8,"premium":1.2880867697312666,"strike":4.782716924328167,"iv":1.0422745500954136,"gamma":0.22772363789671746,"theta":-0.0038496273792878663,"vega":0.002338153922106423,"rho":-0.0033617928891450134,"breakevenPct":4.7784699019918335},{"delta":0.85,"premium":1.362118482055571,"strike":4.967796205138928,"iv":0.924238306402557,"gamma":0.237839789603091,"theta":-0.003211103206129549,"vega":0.0023056548402440526,"rho":-0.0035665624987943536,"breakevenPct":1.7526505971837523}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}