{"symbol":"EH","url":"https://intraalpha.com/companies/EH","capturedAt":"2026-10-22T23:53:55.675Z","state":"ready","quote":{"symbol":"EH","last_price":3.43,"prev_close":3.53,"regular_close":3.39,"change":-0.1,"change_pct":-2.8329,"regular_change":-0.14,"regular_change_pct":-3.966,"extended_change":0.04,"extended_change_pct":1.1799,"bid":3.38,"ask":3.44,"bid_size":100,"ask_size":500,"volume":576040,"vwap":3.425508,"open":3.43,"high":3.5099,"low":3.37,"close":3.39,"trade_count":5124,"last_trade_at":"2026-10-22T22:56:07.616053576Z","last_quote_at":"2026-10-22T22:57:07.621025236Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:51.666303997-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EH","fetched_at":"2026-10-22T23:53:55.253442+00:00","name":"Ehang Holdings Ltd","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"China","description":"EHang Holdings Limited is an autonomous aerial vehicle (AAV) technology platform company in the People's Republic of China, North America, East Asia, Europe, West Asia and internationally. The company is headquartered in Guangzhou, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":267734000,"ebitda":-363379008,"pe_ratio":null,"peg_ratio":null,"book_value":1.787,"dividend_per_share":null,"dividend_yield":null,"eps":-0.7,"revenue_ttm":382115000,"gross_profit_ttm":234919000,"profit_margin":-0.913,"operating_margin_ttm":-1.691,"return_on_assets_ttm":-0.133,"return_on_equity_ttm":-0.365,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.471,"analyst_target_price":8.82,"analyst_number":1,"beta":1.149,"fifty_two_week_high":19.02,"fifty_two_week_low":3.335,"fifty_day_ma":4.56,"two_hundred_day_ma":8.43,"shares_outstanding":56332000,"forward_pe":null,"price_to_sales":0.701,"price_to_book":2.566,"ev_to_revenue":5.24,"ev_to_ebitda":-1.959},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:53:55.253442+00:00"},"optionObservedAt":"2026-10-22T19:55:24.951Z","bars":[{"c":3.74,"h":3.74,"l":3.74,"n":17,"o":3.74,"t":"2026-10-15T08:00:00Z","v":1234,"vw":3.74},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-15T08:35:00Z","v":200,"vw":3.77},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-15T09:35:00Z","v":110,"vw":3.74},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-15T10:05:00Z","v":519,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-15T10:10:00Z","v":200,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-15T10:15:00Z","v":100,"vw":3.8},{"c":3.8008,"h":3.8008,"l":3.8008,"n":1,"o":3.8008,"t":"2026-10-15T10:40:00Z","v":276,"vw":3.8008},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-10-15T11:05:00Z","v":1004,"vw":3.82},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-15T11:35:00Z","v":702,"vw":3.73},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-15T11:40:00Z","v":1498,"vw":3.7},{"c":3.7072,"h":3.7072,"l":3.7072,"n":1,"o":3.7072,"t":"2026-10-15T11:50:00Z","v":200,"vw":3.7072},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-15T12:05:00Z","v":100,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-15T12:10:00Z","v":300,"vw":3.71},{"c":3.7145,"h":3.7145,"l":3.7145,"n":1,"o":3.7145,"t":"2026-10-15T12:30:00Z","v":100,"vw":3.7145},{"c":3.7145,"h":3.7145,"l":3.7145,"n":1,"o":3.7145,"t":"2026-10-15T12:35:00Z","v":180,"vw":3.7145},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-15T12:45:00Z","v":100,"vw":3.74},{"c":3.71,"h":3.71,"l":3.71,"n":9,"o":3.71,"t":"2026-10-15T13:00:00Z","v":1948,"vw":3.71},{"c":3.7015,"h":3.7015,"l":3.7015,"n":1,"o":3.7015,"t":"2026-10-15T13:10:00Z","v":300,"vw":3.7015},{"c":3.7498,"h":3.7498,"l":3.7498,"n":1,"o":3.7498,"t":"2026-10-15T13:15:00Z","v":100,"vw":3.7498},{"c":3.69,"h":3.74,"l":3.6814,"n":280,"o":3.74,"t":"2026-10-15T13:30:00Z","v":21018,"vw":3.708717},{"c":3.685,"h":3.69,"l":3.665,"n":323,"o":3.69,"t":"2026-10-15T13:35:00Z","v":19918,"vw":3.674629},{"c":3.71,"h":3.7101,"l":3.65,"n":248,"o":3.68,"t":"2026-10-15T13:40:00Z","v":59403,"vw":3.676829},{"c":3.705,"h":3.705,"l":3.67,"n":132,"o":3.7,"t":"2026-10-15T13:45:00Z","v":9975,"vw":3.695552},{"c":3.67,"h":3.705,"l":3.67,"n":107,"o":3.705,"t":"2026-10-15T13:50:00Z","v":9880,"vw":3.68982},{"c":3.68,"h":3.68,"l":3.66,"n":76,"o":3.67,"t":"2026-10-15T13:55:00Z","v":7855,"vw":3.670719},{"c":3.735,"h":3.74,"l":3.685,"n":82,"o":3.685,"t":"2026-10-15T14:00:00Z","v":11382,"vw":3.711105},{"c":3.75,"h":3.75,"l":3.725,"n":82,"o":3.735,"t":"2026-10-15T14:05:00Z","v":6221,"vw":3.734795},{"c":3.74,"h":3.77,"l":3.74,"n":90,"o":3.76,"t":"2026-10-15T14:10:00Z","v":9196,"vw":3.758884},{"c":3.75,"h":3.75,"l":3.74,"n":48,"o":3.75,"t":"2026-10-15T14:15:00Z","v":3328,"vw":3.743861},{"c":3.745,"h":3.755,"l":3.745,"n":72,"o":3.75,"t":"2026-10-15T14:20:00Z","v":5567,"vw":3.749003},{"c":3.745,"h":3.745,"l":3.745,"n":33,"o":3.745,"t":"2026-10-15T14:25:00Z","v":1427,"vw":3.745},{"c":3.78,"h":3.78,"l":3.74,"n":73,"o":3.745,"t":"2026-10-15T14:30:00Z","v":4771,"vw":3.756984},{"c":3.795,"h":3.795,"l":3.775,"n":44,"o":3.775,"t":"2026-10-15T14:35:00Z","v":7083,"vw":3.778703},{"c":3.785,"h":3.805,"l":3.785,"n":90,"o":3.795,"t":"2026-10-15T14:40:00Z","v":17473,"vw":3.798323},{"c":3.77,"h":3.79,"l":3.77,"n":43,"o":3.785,"t":"2026-10-15T14:45:00Z","v":2967,"vw":3.779575},{"c":3.755,"h":3.77,"l":3.755,"n":67,"o":3.77,"t":"2026-10-15T14:50:00Z","v":5239,"vw":3.76046},{"c":3.74,"h":3.755,"l":3.74,"n":58,"o":3.755,"t":"2026-10-15T14:55:00Z","v":5435,"vw":3.747052},{"c":3.73,"h":3.735,"l":3.69,"n":248,"o":3.735,"t":"2026-10-15T15:00:00Z","v":22061,"vw":3.719645},{"c":3.755,"h":3.755,"l":3.73,"n":172,"o":3.73,"t":"2026-10-15T15:05:00Z","v":60153,"vw":3.748484},{"c":3.77,"h":3.78,"l":3.755,"n":122,"o":3.755,"t":"2026-10-15T15:10:00Z","v":11997,"vw":3.771964},{"c":3.76,"h":3.775,"l":3.755,"n":65,"o":3.77,"t":"2026-10-15T15:15:00Z","v":7054,"vw":3.761646},{"c":3.77,"h":3.77,"l":3.76,"n":45,"o":3.76,"t":"2026-10-15T15:20:00Z","v":4407,"vw":3.763235},{"c":3.75,"h":3.765,"l":3.75,"n":40,"o":3.76,"t":"2026-10-15T15:25:00Z","v":2336,"vw":3.755615},{"c":3.755,"h":3.7699,"l":3.745,"n":99,"o":3.75,"t":"2026-10-15T15:30:00Z","v":12811,"vw":3.759729},{"c":3.755,"h":3.765,"l":3.755,"n":62,"o":3.755,"t":"2026-10-15T15:35:00Z","v":4727,"vw":3.759623},{"c":3.75,"h":3.755,"l":3.75,"n":43,"o":3.755,"t":"2026-10-15T15:40:00Z","v":11740,"vw":3.750191},{"c":3.735,"h":3.735,"l":3.73,"n":55,"o":3.735,"t":"2026-10-15T15:45:00Z","v":3287,"vw":3.732},{"c":3.74,"h":3.745,"l":3.735,"n":36,"o":3.735,"t":"2026-10-15T15:50:00Z","v":3206,"vw":3.7402},{"c":3.74,"h":3.7471,"l":3.74,"n":13,"o":3.7471,"t":"2026-10-15T15:55:00Z","v":556,"vw":3.742367},{"c":3.735,"h":3.74,"l":3.735,"n":23,"o":3.74,"t":"2026-10-15T16:00:00Z","v":1178,"vw":3.737491},{"c":3.7206,"h":3.735,"l":3.72,"n":21,"o":3.735,"t":"2026-10-15T16:05:00Z","v":1986,"vw":3.725732},{"c":3.715,"h":3.72,"l":3.715,"n":28,"o":3.72,"t":"2026-10-15T16:10:00Z","v":1454,"vw":3.716445},{"c":3.725,"h":3.725,"l":3.7101,"n":43,"o":3.715,"t":"2026-10-15T16:15:00Z","v":8372,"vw":3.718145},{"c":3.72,"h":3.7299,"l":3.72,"n":33,"o":3.725,"t":"2026-10-15T16:20:00Z","v":2321,"vw":3.723886},{"c":3.7201,"h":3.725,"l":3.715,"n":47,"o":3.72,"t":"2026-10-15T16:25:00Z","v":4907,"vw":3.719867},{"c":3.71,"h":3.72,"l":3.71,"n":53,"o":3.72,"t":"2026-10-15T16:30:00Z","v":2392,"vw":3.716923},{"c":3.7128,"h":3.735,"l":3.71,"n":132,"o":3.715,"t":"2026-10-15T16:35:00Z","v":9906,"vw":3.721145},{"c":3.7103,"h":3.7199,"l":3.71,"n":28,"o":3.715,"t":"2026-10-15T16:40:00Z","v":10047,"vw":3.710657},{"c":3.715,"h":3.715,"l":3.71,"n":17,"o":3.7102,"t":"2026-10-15T16:45:00Z","v":2006,"vw":3.711835},{"c":3.715,"h":3.715,"l":3.705,"n":73,"o":3.71,"t":"2026-10-15T16:50:00Z","v":4422,"vw":3.708159},{"c":3.71,"h":3.71,"l":3.71,"n":8,"o":3.71,"t":"2026-10-15T16:55:00Z","v":737,"vw":3.71},{"c":3.725,"h":3.725,"l":3.715,"n":81,"o":3.715,"t":"2026-10-15T17:00:00Z","v":20027,"vw":3.717096},{"c":3.735,"h":3.735,"l":3.72,"n":65,"o":3.72,"t":"2026-10-15T17:05:00Z","v":13530,"vw":3.725827},{"c":3.73,"h":3.735,"l":3.73,"n":30,"o":3.735,"t":"2026-10-15T17:10:00Z","v":2362,"vw":3.733566},{"c":3.735,"h":3.735,"l":3.7214,"n":48,"o":3.725,"t":"2026-10-15T17:15:00Z","v":19610,"vw":3.729885},{"c":3.725,"h":3.73,"l":3.72,"n":36,"o":3.73,"t":"2026-10-15T17:20:00Z","v":3108,"vw":3.727778},{"c":3.72,"h":3.725,"l":3.72,"n":32,"o":3.7202,"t":"2026-10-15T17:25:00Z","v":2644,"vw":3.721616},{"c":3.7201,"h":3.73,"l":3.72,"n":32,"o":3.72,"t":"2026-10-15T17:30:00Z","v":3449,"vw":3.721804},{"c":3.735,"h":3.7398,"l":3.725,"n":39,"o":3.7288,"t":"2026-10-15T17:35:00Z","v":3424,"vw":3.732082},{"c":3.73,"h":3.735,"l":3.73,"n":26,"o":3.735,"t":"2026-10-15T17:40:00Z","v":2477,"vw":3.734404},{"c":3.74,"h":3.74,"l":3.73,"n":22,"o":3.735,"t":"2026-10-15T17:45:00Z","v":1552,"vw":3.735},{"c":3.73,"h":3.735,"l":3.73,"n":31,"o":3.735,"t":"2026-10-15T17:50:00Z","v":2094,"vw":3.732534},{"c":3.73,"h":3.73,"l":3.73,"n":25,"o":3.73,"t":"2026-10-15T17:55:00Z","v":1752,"vw":3.73},{"c":3.7228,"h":3.7314,"l":3.7228,"n":26,"o":3.7305,"t":"2026-10-15T18:00:00Z","v":2532,"vw":3.730229},{"c":3.72,"h":3.73,"l":3.72,"n":33,"o":3.725,"t":"2026-10-15T18:05:00Z","v":1685,"vw":3.721742},{"c":3.705,"h":3.7188,"l":3.705,"n":41,"o":3.7177,"t":"2026-10-15T18:10:00Z","v":3260,"vw":3.711797},{"c":3.71,"h":3.7114,"l":3.7,"n":56,"o":3.71,"t":"2026-10-15T18:15:00Z","v":4486,"vw":3.708748},{"c":3.715,"h":3.715,"l":3.71,"n":14,"o":3.715,"t":"2026-10-15T18:20:00Z","v":1431,"vw":3.714091},{"c":3.715,"h":3.715,"l":3.71,"n":22,"o":3.715,"t":"2026-10-15T18:25:00Z","v":5181,"vw":3.714369},{"c":3.725,"h":3.725,"l":3.7112,"n":40,"o":3.715,"t":"2026-10-15T18:30:00Z","v":2728,"vw":3.718182},{"c":3.745,"h":3.76,"l":3.725,"n":131,"o":3.725,"t":"2026-10-15T18:35:00Z","v":13461,"vw":3.745361},{"c":3.76,"h":3.76,"l":3.744167,"n":71,"o":3.745,"t":"2026-10-15T18:40:00Z","v":10711,"vw":3.753585},{"c":3.765,"h":3.77,"l":3.755,"n":64,"o":3.755,"t":"2026-10-15T18:45:00Z","v":7948,"vw":3.765785},{"c":3.785,"h":3.8,"l":3.765,"n":145,"o":3.765,"t":"2026-10-15T18:50:00Z","v":28939,"vw":3.78277},{"c":3.795,"h":3.8,"l":3.7886,"n":35,"o":3.7886,"t":"2026-10-15T18:55:00Z","v":3917,"vw":3.793969},{"c":3.795,"h":3.8,"l":3.79,"n":55,"o":3.79,"t":"2026-10-15T19:00:00Z","v":4308,"vw":3.794801},{"c":3.79,"h":3.795,"l":3.79,"n":56,"o":3.795,"t":"2026-10-15T19:05:00Z","v":3058,"vw":3.794426},{"c":3.805,"h":3.805,"l":3.79,"n":68,"o":3.795,"t":"2026-10-15T19:10:00Z","v":10906,"vw":3.801001},{"c":3.81,"h":3.81,"l":3.805,"n":59,"o":3.805,"t":"2026-10-15T19:15:00Z","v":7113,"vw":3.805549},{"c":3.8,"h":3.81,"l":3.785,"n":97,"o":3.81,"t":"2026-10-15T19:20:00Z","v":15525,"vw":3.800356},{"c":3.805,"h":3.805,"l":3.795,"n":39,"o":3.795,"t":"2026-10-15T19:25:00Z","v":5734,"vw":3.799069},{"c":3.815,"h":3.815,"l":3.79,"n":79,"o":3.8,"t":"2026-10-15T19:30:00Z","v":19727,"vw":3.800608},{"c":3.839,"h":3.84,"l":3.8199,"n":71,"o":3.82,"t":"2026-10-15T19:35:00Z","v":32349,"vw":3.825225},{"c":3.84,"h":3.85,"l":3.83,"n":71,"o":3.83,"t":"2026-10-15T19:40:00Z","v":13250,"vw":3.83887},{"c":3.855,"h":3.87,"l":3.845,"n":62,"o":3.845,"t":"2026-10-15T19:45:00Z","v":6090,"vw":3.855307},{"c":3.8802,"h":3.9,"l":3.855,"n":150,"o":3.855,"t":"2026-10-15T19:50:00Z","v":26468,"vw":3.87808},{"c":3.91,"h":3.92,"l":3.88,"n":609,"o":3.89,"t":"2026-10-15T19:55:00Z","v":77437,"vw":3.892208},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-10-15T20:00:00Z","v":39103,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-15T20:30:00Z","v":500,"vw":3.9},{"c":3.86,"h":3.92,"l":3.86,"n":8,"o":3.9169,"t":"2026-10-15T23:55:00Z","v":7500,"vw":3.888119},{"c":3.96,"h":3.97,"l":3.92,"n":25,"o":3.97,"t":"2026-10-16T08:00:00Z","v":3582,"vw":3.948973},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T09:10:00Z","v":292,"vw":3.97},{"c":3.9608,"h":3.9608,"l":3.9608,"n":1,"o":3.9608,"t":"2026-10-16T10:00:00Z","v":200,"vw":3.9608},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-16T10:30:00Z","v":100,"vw":3.96},{"c":3.9781,"h":3.9781,"l":3.9781,"n":1,"o":3.9781,"t":"2026-10-16T11:15:00Z","v":100,"vw":3.9781},{"c":3.9789,"h":3.9789,"l":3.9789,"n":1,"o":3.9789,"t":"2026-10-16T11:25:00Z","v":300,"vw":3.9789},{"c":3.98,"h":3.98,"l":3.97,"n":5,"o":3.97,"t":"2026-10-16T12:00:00Z","v":509,"vw":3.972532},{"c":3.97,"h":3.98,"l":3.97,"n":2,"o":3.98,"t":"2026-10-16T12:45:00Z","v":1627,"vw":3.978912},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-16T13:20:00Z","v":150,"vw":3.96},{"c":3.84,"h":3.9601,"l":3.83,"n":230,"o":3.95,"t":"2026-10-16T13:30:00Z","v":32246,"vw":3.905835},{"c":3.85,"h":3.8508,"l":3.835,"n":197,"o":3.8508,"t":"2026-10-16T13:35:00Z","v":10313,"vw":3.84705},{"c":3.86,"h":3.86,"l":3.83,"n":115,"o":3.84,"t":"2026-10-16T13:40:00Z","v":5597,"vw":3.843486},{"c":3.85,"h":3.861,"l":3.84,"n":62,"o":3.861,"t":"2026-10-16T13:45:00Z","v":3935,"vw":3.850722},{"c":3.835,"h":3.85,"l":3.81,"n":141,"o":3.85,"t":"2026-10-16T13:50:00Z","v":13513,"vw":3.826394},{"c":3.85,"h":3.85,"l":3.835,"n":47,"o":3.835,"t":"2026-10-16T13:55:00Z","v":7683,"vw":3.848392},{"c":3.86,"h":3.8624,"l":3.85,"n":78,"o":3.86,"t":"2026-10-16T14:00:00Z","v":13872,"vw":3.856557},{"c":3.84,"h":3.855,"l":3.84,"n":53,"o":3.85,"t":"2026-10-16T14:05:00Z","v":5844,"vw":3.852896},{"c":3.81,"h":3.83,"l":3.81,"n":55,"o":3.83,"t":"2026-10-16T14:10:00Z","v":4013,"vw":3.818057},{"c":3.765,"h":3.82,"l":3.765,"n":92,"o":3.815,"t":"2026-10-16T14:15:00Z","v":19295,"vw":3.794491},{"c":3.725,"h":3.79,"l":3.71,"n":275,"o":3.76,"t":"2026-10-16T14:20:00Z","v":28346,"vw":3.742322},{"c":3.745,"h":3.7486,"l":3.725,"n":96,"o":3.725,"t":"2026-10-16T14:25:00Z","v":11874,"vw":3.734383},{"c":3.76,"h":3.7699,"l":3.745,"n":82,"o":3.745,"t":"2026-10-16T14:30:00Z","v":10471,"vw":3.764465},{"c":3.765,"h":3.77,"l":3.75,"n":42,"o":3.755,"t":"2026-10-16T14:35:00Z","v":5462,"vw":3.763027},{"c":3.76,"h":3.765,"l":3.755,"n":30,"o":3.765,"t":"2026-10-16T14:40:00Z","v":2778,"vw":3.760333},{"c":3.765,"h":3.7699,"l":3.76,"n":41,"o":3.76,"t":"2026-10-16T14:45:00Z","v":9968,"vw":3.766277},{"c":3.745,"h":3.765,"l":3.745,"n":77,"o":3.765,"t":"2026-10-16T14:50:00Z","v":13543,"vw":3.749611},{"c":3.74,"h":3.75,"l":3.74,"n":44,"o":3.745,"t":"2026-10-16T14:55:00Z","v":5681,"vw":3.743951},{"c":3.725,"h":3.735,"l":3.725,"n":18,"o":3.735,"t":"2026-10-16T15:00:00Z","v":4489,"vw":3.730365},{"c":3.74,"h":3.74,"l":3.715,"n":49,"o":3.7272,"t":"2026-10-16T15:05:00Z","v":4770,"vw":3.727209},{"c":3.74,"h":3.74,"l":3.735,"n":40,"o":3.735,"t":"2026-10-16T15:10:00Z","v":5284,"vw":3.739196},{"c":3.73,"h":3.745,"l":3.725,"n":44,"o":3.735,"t":"2026-10-16T15:15:00Z","v":5350,"vw":3.73698},{"c":3.725,"h":3.73,"l":3.715,"n":54,"o":3.725,"t":"2026-10-16T15:20:00Z","v":5221,"vw":3.722062},{"c":3.74,"h":3.74,"l":3.725,"n":60,"o":3.725,"t":"2026-10-16T15:25:00Z","v":6870,"vw":3.727997},{"c":3.725,"h":3.735,"l":3.725,"n":44,"o":3.735,"t":"2026-10-16T15:30:00Z","v":2251,"vw":3.730329},{"c":3.725,"h":3.73,"l":3.72,"n":52,"o":3.725,"t":"2026-10-16T15:35:00Z","v":7589,"vw":3.72703},{"c":3.73,"h":3.73,"l":3.72,"n":31,"o":3.725,"t":"2026-10-16T15:40:00Z","v":4892,"vw":3.72349},{"c":3.725,"h":3.735,"l":3.725,"n":78,"o":3.7285,"t":"2026-10-16T15:45:00Z","v":5799,"vw":3.728874},{"c":3.705,"h":3.72,"l":3.7012,"n":37,"o":3.72,"t":"2026-10-16T15:50:00Z","v":8540,"vw":3.710004},{"c":3.705,"h":3.71,"l":3.7,"n":37,"o":3.705,"t":"2026-10-16T15:55:00Z","v":3390,"vw":3.704796},{"c":3.705,"h":3.705,"l":3.705,"n":6,"o":3.705,"t":"2026-10-16T16:00:00Z","v":2039,"vw":3.705},{"c":3.7,"h":3.705,"l":3.7,"n":51,"o":3.705,"t":"2026-10-16T16:05:00Z","v":6077,"vw":3.704598},{"c":3.715,"h":3.72,"l":3.7012,"n":66,"o":3.705,"t":"2026-10-16T16:10:00Z","v":5760,"vw":3.707663},{"c":3.72,"h":3.72,"l":3.72,"n":17,"o":3.72,"t":"2026-10-16T16:15:00Z","v":2080,"vw":3.72},{"c":3.685,"h":3.71,"l":3.685,"n":73,"o":3.71,"t":"2026-10-16T16:20:00Z","v":7199,"vw":3.697912},{"c":3.68,"h":3.685,"l":3.68,"n":19,"o":3.685,"t":"2026-10-16T16:25:00Z","v":7097,"vw":3.683589},{"c":3.675,"h":3.68,"l":3.6701,"n":68,"o":3.68,"t":"2026-10-16T16:30:00Z","v":7263,"vw":3.678275},{"c":3.69,"h":3.69,"l":3.6701,"n":39,"o":3.68,"t":"2026-10-16T16:35:00Z","v":12336,"vw":3.676172},{"c":3.665,"h":3.68,"l":3.66,"n":57,"o":3.68,"t":"2026-10-16T16:40:00Z","v":12390,"vw":3.667613},{"c":3.66,"h":3.67,"l":3.66,"n":40,"o":3.67,"t":"2026-10-16T16:45:00Z","v":2299,"vw":3.667027},{"c":3.66,"h":3.6699,"l":3.66,"n":12,"o":3.6699,"t":"2026-10-16T16:50:00Z","v":2394,"vw":3.66825},{"c":3.66,"h":3.66,"l":3.65,"n":81,"o":3.66,"t":"2026-10-16T16:55:00Z","v":16434,"vw":3.655831},{"c":3.645,"h":3.66,"l":3.64,"n":51,"o":3.655,"t":"2026-10-16T17:00:00Z","v":7014,"vw":3.650228},{"c":3.6486,"h":3.6499,"l":3.64,"n":37,"o":3.6429,"t":"2026-10-16T17:05:00Z","v":8432,"vw":3.642495},{"c":3.65,"h":3.65,"l":3.645,"n":23,"o":3.65,"t":"2026-10-16T17:10:00Z","v":1877,"vw":3.64885},{"c":3.6524,"h":3.66,"l":3.645,"n":49,"o":3.65,"t":"2026-10-16T17:15:00Z","v":5039,"vw":3.650649},{"c":3.655,"h":3.665,"l":3.65,"n":44,"o":3.66,"t":"2026-10-16T17:20:00Z","v":6315,"vw":3.655384},{"c":3.65,"h":3.66,"l":3.64,"n":73,"o":3.66,"t":"2026-10-16T17:25:00Z","v":11471,"vw":3.649389},{"c":3.65,"h":3.65,"l":3.64,"n":57,"o":3.645,"t":"2026-10-16T17:30:00Z","v":3902,"vw":3.64508},{"c":3.64,"h":3.645,"l":3.64,"n":17,"o":3.645,"t":"2026-10-16T17:35:00Z","v":1299,"vw":3.640737},{"c":3.6586,"h":3.665,"l":3.64,"n":82,"o":3.64,"t":"2026-10-16T17:40:00Z","v":6058,"vw":3.6542},{"c":3.645,"h":3.66,"l":3.645,"n":34,"o":3.66,"t":"2026-10-16T17:45:00Z","v":5330,"vw":3.650001},{"c":3.635,"h":3.645,"l":3.635,"n":12,"o":3.645,"t":"2026-10-16T17:50:00Z","v":1202,"vw":3.640714},{"c":3.635,"h":3.635,"l":3.635,"n":4,"o":3.635,"t":"2026-10-16T17:55:00Z","v":1035,"vw":3.635},{"c":3.6277,"h":3.64,"l":3.6229,"n":79,"o":3.64,"t":"2026-10-16T18:00:00Z","v":17218,"vw":3.629536},{"c":3.625,"h":3.625,"l":3.621,"n":28,"o":3.625,"t":"2026-10-16T18:05:00Z","v":11347,"vw":3.621711},{"c":3.6288,"h":3.6288,"l":3.62,"n":26,"o":3.62,"t":"2026-10-16T18:10:00Z","v":4045,"vw":3.621035},{"c":3.6099,"h":3.63,"l":3.6,"n":250,"o":3.625,"t":"2026-10-16T18:15:00Z","v":35730,"vw":3.618293},{"c":3.62,"h":3.625,"l":3.6,"n":112,"o":3.6,"t":"2026-10-16T18:20:00Z","v":15489,"vw":3.612389},{"c":3.625,"h":3.6285,"l":3.62,"n":30,"o":3.6285,"t":"2026-10-16T18:25:00Z","v":1726,"vw":3.624819},{"c":3.6388,"h":3.6388,"l":3.625,"n":52,"o":3.625,"t":"2026-10-16T18:30:00Z","v":5208,"vw":3.629676},{"c":3.63,"h":3.635,"l":3.625,"n":42,"o":3.635,"t":"2026-10-16T18:35:00Z","v":4782,"vw":3.630994},{"c":3.62,"h":3.635,"l":3.62,"n":68,"o":3.63,"t":"2026-10-16T18:40:00Z","v":5765,"vw":3.631369},{"c":3.605,"h":3.63,"l":3.605,"n":60,"o":3.62,"t":"2026-10-16T18:45:00Z","v":10282,"vw":3.616979},{"c":3.6,"h":3.61,"l":3.6,"n":40,"o":3.6047,"t":"2026-10-16T18:50:00Z","v":7054,"vw":3.60816},{"c":3.605,"h":3.61,"l":3.6,"n":39,"o":3.6,"t":"2026-10-16T18:55:00Z","v":8669,"vw":3.60789},{"c":3.615,"h":3.615,"l":3.6,"n":127,"o":3.6,"t":"2026-10-16T19:00:00Z","v":11022,"vw":3.607615},{"c":3.59,"h":3.615,"l":3.575,"n":162,"o":3.61,"t":"2026-10-16T19:05:00Z","v":52094,"vw":3.598297},{"c":3.61,"h":3.61,"l":3.5812,"n":74,"o":3.585,"t":"2026-10-16T19:10:00Z","v":7858,"vw":3.597622},{"c":3.61,"h":3.615,"l":3.605,"n":102,"o":3.615,"t":"2026-10-16T19:15:00Z","v":9639,"vw":3.609657},{"c":3.615,"h":3.625,"l":3.611,"n":76,"o":3.615,"t":"2026-10-16T19:20:00Z","v":20239,"vw":3.618546},{"c":3.62,"h":3.6298,"l":3.62,"n":53,"o":3.62,"t":"2026-10-16T19:25:00Z","v":7108,"vw":3.62149},{"c":3.61,"h":3.62,"l":3.61,"n":63,"o":3.62,"t":"2026-10-16T19:30:00Z","v":3466,"vw":3.614159},{"c":3.605,"h":3.615,"l":3.605,"n":97,"o":3.615,"t":"2026-10-16T19:35:00Z","v":6842,"vw":3.608997},{"c":3.585,"h":3.605,"l":3.585,"n":96,"o":3.605,"t":"2026-10-16T19:40:00Z","v":5764,"vw":3.598503},{"c":3.585,"h":3.59,"l":3.58,"n":172,"o":3.585,"t":"2026-10-16T19:45:00Z","v":16651,"vw":3.584647},{"c":3.5982,"h":3.6,"l":3.575,"n":182,"o":3.58,"t":"2026-10-16T19:50:00Z","v":19355,"vw":3.586546},{"c":3.615,"h":3.62,"l":3.595,"n":569,"o":3.6,"t":"2026-10-16T19:55:00Z","v":49052,"vw":3.606926},{"c":3.61,"h":3.61,"l":3.61,"n":10,"o":3.61,"t":"2026-10-16T20:00:00Z","v":30066,"vw":3.61},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-16T22:15:00Z","v":100,"vw":3.65},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-16T22:30:00Z","v":100,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-16T23:05:00Z","v":1509,"vw":3.62},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-16T23:10:00Z","v":171,"vw":3.64},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-16T23:50:00Z","v":100,"vw":3.61},{"c":3.66,"h":3.69,"l":3.65,"n":13,"o":3.69,"t":"2026-10-19T08:00:00Z","v":993,"vw":3.658663},{"c":3.6613,"h":3.6613,"l":3.6613,"n":1,"o":3.6613,"t":"2026-10-19T11:25:00Z","v":200,"vw":3.6613},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-19T11:50:00Z","v":393,"vw":3.65},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-10-19T11:55:00Z","v":188,"vw":3.59},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-19T12:05:00Z","v":200,"vw":3.61},{"c":3.61,"h":3.61,"l":3.6,"n":6,"o":3.6,"t":"2026-10-19T12:10:00Z","v":629,"vw":3.602},{"c":3.62,"h":3.62,"l":3.61,"n":2,"o":3.61,"t":"2026-10-19T12:20:00Z","v":341,"vw":3.617038},{"c":3.66,"h":3.66,"l":3.65,"n":2,"o":3.65,"t":"2026-10-19T12:30:00Z","v":999,"vw":3.651992},{"c":3.66,"h":3.66,"l":3.66,"n":6,"o":3.66,"t":"2026-10-19T12:55:00Z","v":1009,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-19T13:15:00Z","v":593,"vw":3.66},{"c":3.64,"h":3.7,"l":3.61,"n":396,"o":3.61,"t":"2026-10-19T13:30:00Z","v":50859,"vw":3.661731},{"c":3.67,"h":3.67,"l":3.6086,"n":72,"o":3.62,"t":"2026-10-19T13:35:00Z","v":6621,"vw":3.637995},{"c":3.645,"h":3.65,"l":3.645,"n":16,"o":3.65,"t":"2026-10-19T13:40:00Z","v":616,"vw":3.648899},{"c":3.6192,"h":3.64,"l":3.6192,"n":84,"o":3.64,"t":"2026-10-19T13:45:00Z","v":8916,"vw":3.632013},{"c":3.585,"h":3.61,"l":3.585,"n":84,"o":3.61,"t":"2026-10-19T13:50:00Z","v":7740,"vw":3.594023},{"c":3.595,"h":3.6,"l":3.585,"n":152,"o":3.59,"t":"2026-10-19T13:55:00Z","v":22181,"vw":3.591879},{"c":3.5711,"h":3.58,"l":3.56,"n":71,"o":3.58,"t":"2026-10-19T14:00:00Z","v":7100,"vw":3.570249},{"c":3.555,"h":3.575,"l":3.55,"n":85,"o":3.575,"t":"2026-10-19T14:05:00Z","v":9861,"vw":3.558364},{"c":3.56,"h":3.56,"l":3.545,"n":93,"o":3.55,"t":"2026-10-19T14:10:00Z","v":7184,"vw":3.551574},{"c":3.565,"h":3.575,"l":3.5601,"n":41,"o":3.57,"t":"2026-10-19T14:15:00Z","v":4624,"vw":3.567479},{"c":3.56,"h":3.565,"l":3.56,"n":36,"o":3.56,"t":"2026-10-19T14:20:00Z","v":3289,"vw":3.560176},{"c":3.555,"h":3.56,"l":3.555,"n":30,"o":3.56,"t":"2026-10-19T14:25:00Z","v":3268,"vw":3.558686},{"c":3.555,"h":3.555,"l":3.555,"n":9,"o":3.555,"t":"2026-10-19T14:30:00Z","v":279,"vw":3.555},{"c":3.555,"h":3.5599,"l":3.555,"n":18,"o":3.5599,"t":"2026-10-19T14:35:00Z","v":1567,"vw":3.556314},{"c":3.575,"h":3.575,"l":3.555,"n":73,"o":3.555,"t":"2026-10-19T14:40:00Z","v":6135,"vw":3.565265},{"c":3.58,"h":3.5889,"l":3.571,"n":43,"o":3.571,"t":"2026-10-19T14:45:00Z","v":5318,"vw":3.579593},{"c":3.589,"h":3.589,"l":3.575,"n":65,"o":3.5753,"t":"2026-10-19T14:50:00Z","v":9022,"vw":3.580298},{"c":3.585,"h":3.59,"l":3.585,"n":47,"o":3.585,"t":"2026-10-19T14:55:00Z","v":4167,"vw":3.586959},{"c":3.575,"h":3.58,"l":3.575,"n":45,"o":3.58,"t":"2026-10-19T15:00:00Z","v":2711,"vw":3.576765},{"c":3.595,"h":3.595,"l":3.58,"n":46,"o":3.58,"t":"2026-10-19T15:05:00Z","v":3789,"vw":3.587097},{"c":3.605,"h":3.61,"l":3.5999,"n":49,"o":3.6,"t":"2026-10-19T15:10:00Z","v":2998,"vw":3.603828},{"c":3.6,"h":3.61,"l":3.595,"n":43,"o":3.6,"t":"2026-10-19T15:15:00Z","v":4699,"vw":3.599359},{"c":3.605,"h":3.605,"l":3.6,"n":44,"o":3.605,"t":"2026-10-19T15:20:00Z","v":3914,"vw":3.601321},{"c":3.605,"h":3.605,"l":3.605,"n":11,"o":3.605,"t":"2026-10-19T15:25:00Z","v":541,"vw":3.605},{"c":3.615,"h":3.625,"l":3.6012,"n":103,"o":3.605,"t":"2026-10-19T15:30:00Z","v":14950,"vw":3.614092},{"c":3.605,"h":3.62,"l":3.605,"n":93,"o":3.615,"t":"2026-10-19T15:35:00Z","v":14710,"vw":3.616206},{"c":3.61,"h":3.62,"l":3.605,"n":67,"o":3.605,"t":"2026-10-19T15:40:00Z","v":10962,"vw":3.614596},{"c":3.605,"h":3.605,"l":3.6011,"n":18,"o":3.605,"t":"2026-10-19T15:45:00Z","v":2575,"vw":3.604307},{"c":3.615,"h":3.615,"l":3.6036,"n":12,"o":3.6036,"t":"2026-10-19T15:50:00Z","v":1827,"vw":3.607446},{"c":3.615,"h":3.62,"l":3.61,"n":33,"o":3.615,"t":"2026-10-19T15:55:00Z","v":9690,"vw":3.618078},{"c":3.61,"h":3.615,"l":3.605,"n":38,"o":3.615,"t":"2026-10-19T16:00:00Z","v":3062,"vw":3.60882},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-10-19T16:05:00Z","v":427,"vw":3.6},{"c":3.6088,"h":3.61,"l":3.605,"n":10,"o":3.6088,"t":"2026-10-19T16:10:00Z","v":750,"vw":3.607645},{"c":3.615,"h":3.615,"l":3.6,"n":185,"o":3.61,"t":"2026-10-19T16:15:00Z","v":22518,"vw":3.606712},{"c":3.605,"h":3.61,"l":3.605,"n":9,"o":3.61,"t":"2026-10-19T16:20:00Z","v":725,"vw":3.606945},{"c":3.605,"h":3.605,"l":3.6,"n":14,"o":3.605,"t":"2026-10-19T16:25:00Z","v":1376,"vw":3.603578},{"c":3.585,"h":3.61,"l":3.585,"n":99,"o":3.605,"t":"2026-10-19T16:30:00Z","v":9588,"vw":3.593606},{"c":3.595,"h":3.595,"l":3.585,"n":78,"o":3.585,"t":"2026-10-19T16:35:00Z","v":4234,"vw":3.58922},{"c":3.595,"h":3.595,"l":3.595,"n":8,"o":3.595,"t":"2026-10-19T16:40:00Z","v":416,"vw":3.595},{"c":3.595,"h":3.5999,"l":3.59,"n":20,"o":3.5999,"t":"2026-10-19T16:45:00Z","v":1730,"vw":3.596184},{"c":3.595,"h":3.595,"l":3.59,"n":45,"o":3.595,"t":"2026-10-19T16:50:00Z","v":3581,"vw":3.59303},{"c":3.585,"h":3.59,"l":3.585,"n":43,"o":3.59,"t":"2026-10-19T16:55:00Z","v":3488,"vw":3.589199},{"c":3.58,"h":3.5854,"l":3.58,"n":10,"o":3.585,"t":"2026-10-19T17:00:00Z","v":8210,"vw":3.585324},{"c":3.575,"h":3.585,"l":3.57,"n":37,"o":3.58,"t":"2026-10-19T17:05:00Z","v":3117,"vw":3.577759},{"c":3.575,"h":3.575,"l":3.57,"n":17,"o":3.57,"t":"2026-10-19T17:10:00Z","v":2480,"vw":3.574549},{"c":3.565,"h":3.57,"l":3.565,"n":40,"o":3.57,"t":"2026-10-19T17:15:00Z","v":3307,"vw":3.567442},{"c":3.5689,"h":3.5689,"l":3.565,"n":12,"o":3.565,"t":"2026-10-19T17:20:00Z","v":1400,"vw":3.566773},{"c":3.565,"h":3.57,"l":3.56,"n":26,"o":3.565,"t":"2026-10-19T17:25:00Z","v":13498,"vw":3.560645},{"c":3.565,"h":3.57,"l":3.5614,"n":44,"o":3.565,"t":"2026-10-19T17:30:00Z","v":3838,"vw":3.566241},{"c":3.565,"h":3.565,"l":3.56,"n":100,"o":3.565,"t":"2026-10-19T17:35:00Z","v":7909,"vw":3.561161},{"c":3.565,"h":3.57,"l":3.565,"n":38,"o":3.5686,"t":"2026-10-19T17:40:00Z","v":2322,"vw":3.565671},{"c":3.555,"h":3.56,"l":3.555,"n":31,"o":3.56,"t":"2026-10-19T17:45:00Z","v":5973,"vw":3.55925},{"c":3.555,"h":3.56,"l":3.555,"n":47,"o":3.555,"t":"2026-10-19T17:50:00Z","v":11858,"vw":3.559425},{"c":3.555,"h":3.555,"l":3.555,"n":44,"o":3.555,"t":"2026-10-19T17:55:00Z","v":2407,"vw":3.555},{"c":3.565,"h":3.565,"l":3.555,"n":57,"o":3.555,"t":"2026-10-19T18:00:00Z","v":8239,"vw":3.558358},{"c":3.565,"h":3.5686,"l":3.56,"n":103,"o":3.565,"t":"2026-10-19T18:05:00Z","v":9441,"vw":3.560876},{"c":3.565,"h":3.565,"l":3.5623,"n":12,"o":3.5623,"t":"2026-10-19T18:10:00Z","v":584,"vw":3.563522},{"c":3.565,"h":3.57,"l":3.565,"n":23,"o":3.565,"t":"2026-10-19T18:15:00Z","v":1657,"vw":3.567917},{"c":3.565,"h":3.5695,"l":3.565,"n":24,"o":3.565,"t":"2026-10-19T18:20:00Z","v":1831,"vw":3.565588},{"c":3.56,"h":3.565,"l":3.555,"n":78,"o":3.56,"t":"2026-10-19T18:25:00Z","v":9798,"vw":3.5594},{"c":3.555,"h":3.5577,"l":3.555,"n":21,"o":3.555,"t":"2026-10-19T18:30:00Z","v":2284,"vw":3.555877},{"c":3.555,"h":3.5588,"l":3.55,"n":29,"o":3.55,"t":"2026-10-19T18:35:00Z","v":5925,"vw":3.551694},{"c":3.545,"h":3.56,"l":3.54,"n":120,"o":3.555,"t":"2026-10-19T18:40:00Z","v":15429,"vw":3.554681},{"c":3.545,"h":3.545,"l":3.545,"n":17,"o":3.545,"t":"2026-10-19T18:45:00Z","v":1560,"vw":3.545},{"c":3.55,"h":3.555,"l":3.545,"n":70,"o":3.5499,"t":"2026-10-19T18:50:00Z","v":12099,"vw":3.546873},{"c":3.55,"h":3.555,"l":3.55,"n":12,"o":3.55,"t":"2026-10-19T19:00:00Z","v":913,"vw":3.552857},{"c":3.55,"h":3.56,"l":3.55,"n":14,"o":3.555,"t":"2026-10-19T19:05:00Z","v":1188,"vw":3.555},{"c":3.5601,"h":3.565,"l":3.555,"n":67,"o":3.56,"t":"2026-10-19T19:10:00Z","v":6294,"vw":3.559541},{"c":3.565,"h":3.565,"l":3.565,"n":13,"o":3.565,"t":"2026-10-19T19:15:00Z","v":1064,"vw":3.565},{"c":3.585,"h":3.585,"l":3.5699,"n":96,"o":3.5699,"t":"2026-10-19T19:20:00Z","v":8569,"vw":3.574928},{"c":3.57,"h":3.58,"l":3.57,"n":37,"o":3.58,"t":"2026-10-19T19:25:00Z","v":2209,"vw":3.57864},{"c":3.575,"h":3.58,"l":3.57,"n":53,"o":3.57,"t":"2026-10-19T19:30:00Z","v":8985,"vw":3.576852},{"c":3.575,"h":3.58,"l":3.575,"n":57,"o":3.575,"t":"2026-10-19T19:35:00Z","v":3806,"vw":3.576342},{"c":3.575,"h":3.585,"l":3.57,"n":97,"o":3.575,"t":"2026-10-19T19:40:00Z","v":7902,"vw":3.579851},{"c":3.555,"h":3.575,"l":3.555,"n":95,"o":3.575,"t":"2026-10-19T19:45:00Z","v":7430,"vw":3.563614},{"c":3.555,"h":3.56,"l":3.5512,"n":123,"o":3.555,"t":"2026-10-19T19:50:00Z","v":18746,"vw":3.555405},{"c":3.54,"h":3.555,"l":3.54,"n":352,"o":3.55,"t":"2026-10-19T19:55:00Z","v":51431,"vw":3.545173},{"c":3.55,"h":3.55,"l":3.55,"n":8,"o":3.55,"t":"2026-10-19T20:00:00Z","v":19495,"vw":3.55},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-10-20T08:00:00Z","v":128,"vw":3.6},{"c":3.5607,"h":3.5607,"l":3.5607,"n":1,"o":3.5607,"t":"2026-10-20T09:25:00Z","v":400,"vw":3.5607},{"c":3.56,"h":3.56,"l":3.56,"n":8,"o":3.56,"t":"2026-10-20T10:25:00Z","v":686,"vw":3.56},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-20T11:10:00Z","v":1056,"vw":3.51},{"c":3.56,"h":3.56,"l":3.53,"n":3,"o":3.53,"t":"2026-10-20T11:20:00Z","v":400,"vw":3.548911},{"c":3.5113,"h":3.5113,"l":3.5113,"n":1,"o":3.5113,"t":"2026-10-20T13:05:00Z","v":157,"vw":3.5113},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-20T13:25:00Z","v":510,"vw":3.53},{"c":3.49,"h":3.525,"l":3.49,"n":143,"o":3.52,"t":"2026-10-20T13:30:00Z","v":28240,"vw":3.510533},{"c":3.55,"h":3.56,"l":3.49,"n":420,"o":3.49,"t":"2026-10-20T13:35:00Z","v":27127,"vw":3.530425},{"c":3.51,"h":3.53,"l":3.5,"n":34,"o":3.53,"t":"2026-10-20T13:40:00Z","v":1878,"vw":3.512819},{"c":3.525,"h":3.525,"l":3.51,"n":13,"o":3.51,"t":"2026-10-20T13:45:00Z","v":1184,"vw":3.517955},{"c":3.54,"h":3.54,"l":3.52,"n":36,"o":3.52,"t":"2026-10-20T13:50:00Z","v":4510,"vw":3.530883},{"c":3.545,"h":3.5599,"l":3.54,"n":9,"o":3.54,"t":"2026-10-20T13:55:00Z","v":857,"vw":3.5456},{"c":3.53,"h":3.56,"l":3.53,"n":40,"o":3.55,"t":"2026-10-20T14:00:00Z","v":2189,"vw":3.548},{"c":3.555,"h":3.57,"l":3.54,"n":27,"o":3.54,"t":"2026-10-20T14:05:00Z","v":1684,"vw":3.551967},{"c":3.565,"h":3.57,"l":3.555,"n":56,"o":3.56,"t":"2026-10-20T14:10:00Z","v":5317,"vw":3.564166},{"c":3.6,"h":3.6,"l":3.561,"n":155,"o":3.57,"t":"2026-10-20T14:15:00Z","v":33277,"vw":3.580577},{"c":3.63,"h":3.63,"l":3.59,"n":65,"o":3.595,"t":"2026-10-20T14:20:00Z","v":4716,"vw":3.604343},{"c":3.66,"h":3.66,"l":3.62,"n":87,"o":3.63,"t":"2026-10-20T14:25:00Z","v":6391,"vw":3.635866},{"c":3.635,"h":3.66,"l":3.635,"n":87,"o":3.655,"t":"2026-10-20T14:30:00Z","v":3211,"vw":3.64625},{"c":3.63,"h":3.635,"l":3.6201,"n":78,"o":3.63,"t":"2026-10-20T14:35:00Z","v":14035,"vw":3.630611},{"c":3.645,"h":3.6492,"l":3.62,"n":53,"o":3.62,"t":"2026-10-20T14:40:00Z","v":6210,"vw":3.63756},{"c":3.63,"h":3.65,"l":3.63,"n":45,"o":3.65,"t":"2026-10-20T14:45:00Z","v":2065,"vw":3.637812},{"c":3.615,"h":3.65,"l":3.615,"n":87,"o":3.635,"t":"2026-10-20T14:50:00Z","v":26936,"vw":3.636525},{"c":3.62,"h":3.63,"l":3.6102,"n":64,"o":3.615,"t":"2026-10-20T14:55:00Z","v":7607,"vw":3.622035},{"c":3.61,"h":3.629,"l":3.61,"n":50,"o":3.62,"t":"2026-10-20T15:00:00Z","v":4185,"vw":3.619187},{"c":3.595,"h":3.61,"l":3.595,"n":78,"o":3.61,"t":"2026-10-20T15:05:00Z","v":24254,"vw":3.600045},{"c":3.56,"h":3.59,"l":3.555,"n":83,"o":3.59,"t":"2026-10-20T15:10:00Z","v":8379,"vw":3.568452},{"c":3.565,"h":3.5701,"l":3.56,"n":67,"o":3.565,"t":"2026-10-20T15:15:00Z","v":6267,"vw":3.569362},{"c":3.56,"h":3.565,"l":3.555,"n":40,"o":3.565,"t":"2026-10-20T15:20:00Z","v":3436,"vw":3.559643},{"c":3.55,"h":3.56,"l":3.55,"n":22,"o":3.56,"t":"2026-10-20T15:25:00Z","v":1537,"vw":3.553082},{"c":3.545,"h":3.545,"l":3.535,"n":67,"o":3.545,"t":"2026-10-20T15:30:00Z","v":5326,"vw":3.540541},{"c":3.53,"h":3.545,"l":3.53,"n":41,"o":3.545,"t":"2026-10-20T15:35:00Z","v":2940,"vw":3.53987},{"c":3.54,"h":3.55,"l":3.535,"n":32,"o":3.535,"t":"2026-10-20T15:40:00Z","v":2106,"vw":3.539704},{"c":3.535,"h":3.54,"l":3.53,"n":55,"o":3.535,"t":"2026-10-20T15:45:00Z","v":7047,"vw":3.533104},{"c":3.585,"h":3.585,"l":3.535,"n":123,"o":3.535,"t":"2026-10-20T15:50:00Z","v":11851,"vw":3.556338},{"c":3.5714,"h":3.58,"l":3.57,"n":23,"o":3.58,"t":"2026-10-20T15:55:00Z","v":1571,"vw":3.574224},{"c":3.565,"h":3.575,"l":3.565,"n":10,"o":3.575,"t":"2026-10-20T16:00:00Z","v":1144,"vw":3.571},{"c":3.57,"h":3.57,"l":3.565,"n":24,"o":3.57,"t":"2026-10-20T16:05:00Z","v":2417,"vw":3.569213},{"c":3.57,"h":3.57,"l":3.5601,"n":19,"o":3.5601,"t":"2026-10-20T16:10:00Z","v":3278,"vw":3.562875},{"c":3.565,"h":3.575,"l":3.565,"n":29,"o":3.57,"t":"2026-10-20T16:15:00Z","v":2187,"vw":3.570459},{"c":3.565,"h":3.57,"l":3.565,"n":29,"o":3.57,"t":"2026-10-20T16:20:00Z","v":2500,"vw":3.568736},{"c":3.57,"h":3.575,"l":3.57,"n":25,"o":3.57,"t":"2026-10-20T16:25:00Z","v":1642,"vw":3.572308},{"c":3.5795,"h":3.58,"l":3.575,"n":16,"o":3.575,"t":"2026-10-20T16:30:00Z","v":4351,"vw":3.577665},{"c":3.575,"h":3.575,"l":3.575,"n":11,"o":3.575,"t":"2026-10-20T16:35:00Z","v":624,"vw":3.575},{"c":3.58,"h":3.58,"l":3.575,"n":11,"o":3.58,"t":"2026-10-20T16:45:00Z","v":1084,"vw":3.576667},{"c":3.57,"h":3.58,"l":3.57,"n":38,"o":3.58,"t":"2026-10-20T16:50:00Z","v":4214,"vw":3.577292},{"c":3.57,"h":3.575,"l":3.57,"n":10,"o":3.575,"t":"2026-10-20T16:55:00Z","v":735,"vw":3.572857},{"c":3.565,"h":3.575,"l":3.565,"n":27,"o":3.575,"t":"2026-10-20T17:00:00Z","v":3095,"vw":3.567642},{"c":3.565,"h":3.5688,"l":3.565,"n":6,"o":3.565,"t":"2026-10-20T17:05:00Z","v":529,"vw":3.56652},{"c":3.565,"h":3.565,"l":3.565,"n":5,"o":3.565,"t":"2026-10-20T17:10:00Z","v":226,"vw":3.565},{"c":3.5688,"h":3.5688,"l":3.5688,"n":4,"o":3.5688,"t":"2026-10-20T17:15:00Z","v":127,"vw":3.5688},{"c":3.5695,"h":3.57,"l":3.565,"n":19,"o":3.57,"t":"2026-10-20T17:20:00Z","v":2937,"vw":3.5685},{"c":3.565,"h":3.57,"l":3.565,"n":5,"o":3.57,"t":"2026-10-20T17:25:00Z","v":585,"vw":3.569014},{"c":3.565,"h":3.565,"l":3.56,"n":29,"o":3.565,"t":"2026-10-20T17:30:00Z","v":2457,"vw":3.56425},{"c":3.565,"h":3.565,"l":3.565,"n":5,"o":3.565,"t":"2026-10-20T17:35:00Z","v":302,"vw":3.565},{"c":3.565,"h":3.57,"l":3.565,"n":12,"o":3.565,"t":"2026-10-20T17:40:00Z","v":2066,"vw":3.56899},{"c":3.565,"h":3.565,"l":3.565,"n":5,"o":3.565,"t":"2026-10-20T17:45:00Z","v":358,"vw":3.565},{"c":3.585,"h":3.585,"l":3.565,"n":81,"o":3.565,"t":"2026-10-20T17:50:00Z","v":10625,"vw":3.572722},{"c":3.585,"h":3.59,"l":3.585,"n":15,"o":3.59,"t":"2026-10-20T17:55:00Z","v":861,"vw":3.58864},{"c":3.58,"h":3.5899,"l":3.58,"n":16,"o":3.585,"t":"2026-10-20T18:00:00Z","v":668,"vw":3.58498},{"c":3.57,"h":3.585,"l":3.57,"n":19,"o":3.585,"t":"2026-10-20T18:05:00Z","v":1870,"vw":3.578297},{"c":3.565,"h":3.575,"l":3.5601,"n":41,"o":3.575,"t":"2026-10-20T18:10:00Z","v":4557,"vw":3.567417},{"c":3.575,"h":3.575,"l":3.57,"n":21,"o":3.57,"t":"2026-10-20T18:15:00Z","v":3408,"vw":3.570653},{"c":3.57,"h":3.575,"l":3.57,"n":16,"o":3.575,"t":"2026-10-20T18:20:00Z","v":1853,"vw":3.570302},{"c":3.57,"h":3.57,"l":3.565,"n":32,"o":3.565,"t":"2026-10-20T18:25:00Z","v":2724,"vw":3.565888},{"c":3.565,"h":3.58,"l":3.565,"n":56,"o":3.565,"t":"2026-10-20T18:30:00Z","v":6381,"vw":3.569484},{"c":3.57,"h":3.57,"l":3.565,"n":16,"o":3.565,"t":"2026-10-20T18:35:00Z","v":1304,"vw":3.565833},{"c":3.565,"h":3.565,"l":3.565,"n":22,"o":3.565,"t":"2026-10-20T18:40:00Z","v":1747,"vw":3.565},{"c":3.575,"h":3.575,"l":3.565,"n":33,"o":3.565,"t":"2026-10-20T18:45:00Z","v":2716,"vw":3.571405},{"c":3.575,"h":3.58,"l":3.575,"n":6,"o":3.58,"t":"2026-10-20T18:50:00Z","v":325,"vw":3.576667},{"c":3.575,"h":3.58,"l":3.5701,"n":6,"o":3.5701,"t":"2026-10-20T18:55:00Z","v":516,"vw":3.573526},{"c":3.57,"h":3.575,"l":3.57,"n":20,"o":3.575,"t":"2026-10-20T19:00:00Z","v":1899,"vw":3.572828},{"c":3.585,"h":3.585,"l":3.575,"n":32,"o":3.575,"t":"2026-10-20T19:05:00Z","v":2279,"vw":3.581105},{"c":3.585,"h":3.585,"l":3.585,"n":12,"o":3.585,"t":"2026-10-20T19:10:00Z","v":967,"vw":3.585},{"c":3.585,"h":3.59,"l":3.58,"n":19,"o":3.585,"t":"2026-10-20T19:15:00Z","v":1466,"vw":3.583409},{"c":3.585,"h":3.585,"l":3.58,"n":34,"o":3.585,"t":"2026-10-20T19:20:00Z","v":1420,"vw":3.584406},{"c":3.605,"h":3.605,"l":3.585,"n":65,"o":3.585,"t":"2026-10-20T19:25:00Z","v":7006,"vw":3.595749},{"c":3.605,"h":3.61,"l":3.6,"n":34,"o":3.605,"t":"2026-10-20T19:30:00Z","v":3733,"vw":3.603902},{"c":3.56,"h":3.6001,"l":3.56,"n":89,"o":3.6,"t":"2026-10-20T19:35:00Z","v":24180,"vw":3.58902},{"c":3.555,"h":3.565,"l":3.555,"n":51,"o":3.56,"t":"2026-10-20T19:40:00Z","v":12180,"vw":3.559907},{"c":3.555,"h":3.555,"l":3.55,"n":57,"o":3.555,"t":"2026-10-20T19:45:00Z","v":4078,"vw":3.551806},{"c":3.555,"h":3.56,"l":3.5512,"n":72,"o":3.555,"t":"2026-10-20T19:50:00Z","v":10203,"vw":3.55757},{"c":3.555,"h":3.56,"l":3.545,"n":246,"o":3.555,"t":"2026-10-20T19:55:00Z","v":26265,"vw":3.553275},{"c":3.56,"h":3.56,"l":3.555,"n":48,"o":3.555,"t":"2026-10-20T20:00:00Z","v":16351,"vw":3.555034},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T20:55:00Z","v":200,"vw":3.55},{"c":3.56,"h":3.56,"l":3.56,"n":7,"o":3.56,"t":"2026-10-21T08:30:00Z","v":250,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-10-21T10:30:00Z","v":150,"vw":3.55},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-21T11:10:00Z","v":1000,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-21T12:50:00Z","v":112,"vw":3.63},{"c":3.485,"h":3.575,"l":3.485,"n":153,"o":3.56,"t":"2026-10-21T13:30:00Z","v":39118,"vw":3.537154},{"c":3.4999,"h":3.5,"l":3.46,"n":156,"o":3.48,"t":"2026-10-21T13:35:00Z","v":16441,"vw":3.475823},{"c":3.47,"h":3.4998,"l":3.47,"n":90,"o":3.49,"t":"2026-10-21T13:40:00Z","v":16067,"vw":3.485678},{"c":3.465,"h":3.49,"l":3.46,"n":56,"o":3.47,"t":"2026-10-21T13:45:00Z","v":8708,"vw":3.474088},{"c":3.43,"h":3.47,"l":3.43,"n":166,"o":3.46,"t":"2026-10-21T13:50:00Z","v":35559,"vw":3.446627},{"c":3.41,"h":3.42,"l":3.4,"n":212,"o":3.42,"t":"2026-10-21T13:55:00Z","v":55527,"vw":3.40852},{"c":3.4219,"h":3.43,"l":3.415,"n":188,"o":3.415,"t":"2026-10-21T14:00:00Z","v":27245,"vw":3.421982},{"c":3.415,"h":3.425,"l":3.405,"n":399,"o":3.425,"t":"2026-10-21T14:05:00Z","v":45214,"vw":3.412235},{"c":3.415,"h":3.4282,"l":3.41,"n":85,"o":3.4199,"t":"2026-10-21T14:10:00Z","v":16213,"vw":3.414555},{"c":3.38,"h":3.4188,"l":3.38,"n":157,"o":3.41,"t":"2026-10-21T14:15:00Z","v":63494,"vw":3.402836},{"c":3.39,"h":3.39,"l":3.37,"n":138,"o":3.38,"t":"2026-10-21T14:20:00Z","v":35357,"vw":3.381331},{"c":3.375,"h":3.385,"l":3.36,"n":100,"o":3.38,"t":"2026-10-21T14:25:00Z","v":15591,"vw":3.375501},{"c":3.365,"h":3.3799,"l":3.35,"n":157,"o":3.375,"t":"2026-10-21T14:30:00Z","v":21744,"vw":3.364258},{"c":3.3412,"h":3.37,"l":3.34,"n":129,"o":3.365,"t":"2026-10-21T14:35:00Z","v":37914,"vw":3.354088},{"c":3.345,"h":3.35,"l":3.335,"n":133,"o":3.34,"t":"2026-10-21T14:40:00Z","v":31012,"vw":3.342125},{"c":3.375,"h":3.375,"l":3.34,"n":139,"o":3.345,"t":"2026-10-21T14:45:00Z","v":29380,"vw":3.354898},{"c":3.39,"h":3.39,"l":3.37,"n":98,"o":3.38,"t":"2026-10-21T14:50:00Z","v":25799,"vw":3.385203},{"c":3.3915,"h":3.41,"l":3.385,"n":185,"o":3.395,"t":"2026-10-21T14:55:00Z","v":26178,"vw":3.398113},{"c":3.395,"h":3.3981,"l":3.385,"n":68,"o":3.3981,"t":"2026-10-21T15:00:00Z","v":9226,"vw":3.389768},{"c":3.395,"h":3.4,"l":3.3904,"n":32,"o":3.4,"t":"2026-10-21T15:05:00Z","v":3374,"vw":3.393488},{"c":3.4,"h":3.41,"l":3.395,"n":75,"o":3.395,"t":"2026-10-21T15:10:00Z","v":9883,"vw":3.400574},{"c":3.4088,"h":3.4088,"l":3.4,"n":53,"o":3.405,"t":"2026-10-21T15:15:00Z","v":4083,"vw":3.404479},{"c":3.408,"h":3.41,"l":3.4,"n":76,"o":3.4,"t":"2026-10-21T15:20:00Z","v":6061,"vw":3.406642},{"c":3.415,"h":3.4199,"l":3.405,"n":66,"o":3.4085,"t":"2026-10-21T15:25:00Z","v":7840,"vw":3.409571},{"c":3.415,"h":3.415,"l":3.41,"n":28,"o":3.415,"t":"2026-10-21T15:30:00Z","v":1848,"vw":3.414344},{"c":3.42,"h":3.43,"l":3.415,"n":41,"o":3.42,"t":"2026-10-21T15:35:00Z","v":2684,"vw":3.42},{"c":3.415,"h":3.44,"l":3.415,"n":229,"o":3.42,"t":"2026-10-21T15:40:00Z","v":24053,"vw":3.423471},{"c":3.415,"h":3.42,"l":3.415,"n":34,"o":3.415,"t":"2026-10-21T15:45:00Z","v":2789,"vw":3.416976},{"c":3.415,"h":3.42,"l":3.415,"n":24,"o":3.415,"t":"2026-10-21T15:50:00Z","v":2449,"vw":3.415668},{"c":3.4388,"h":3.44,"l":3.415,"n":178,"o":3.415,"t":"2026-10-21T15:55:00Z","v":10166,"vw":3.423214},{"c":3.435,"h":3.435,"l":3.435,"n":3,"o":3.435,"t":"2026-10-21T16:00:00Z","v":202,"vw":3.435},{"c":3.43,"h":3.435,"l":3.43,"n":27,"o":3.4305,"t":"2026-10-21T16:05:00Z","v":1376,"vw":3.43315},{"c":3.435,"h":3.4399,"l":3.43,"n":42,"o":3.43,"t":"2026-10-21T16:10:00Z","v":3247,"vw":3.434194},{"c":3.44,"h":3.4414,"l":3.435,"n":48,"o":3.435,"t":"2026-10-21T16:15:00Z","v":2924,"vw":3.438792},{"c":3.445,"h":3.46,"l":3.435,"n":140,"o":3.4401,"t":"2026-10-21T16:20:00Z","v":32115,"vw":3.445845},{"c":3.455,"h":3.46,"l":3.44,"n":106,"o":3.45,"t":"2026-10-21T16:25:00Z","v":28903,"vw":3.452769},{"c":3.455,"h":3.455,"l":3.455,"n":17,"o":3.455,"t":"2026-10-21T16:30:00Z","v":864,"vw":3.455},{"c":3.485,"h":3.485,"l":3.45,"n":122,"o":3.45,"t":"2026-10-21T16:35:00Z","v":17681,"vw":3.470527},{"c":3.47,"h":3.48,"l":3.47,"n":62,"o":3.48,"t":"2026-10-21T16:40:00Z","v":2170,"vw":3.477389},{"c":3.46,"h":3.475,"l":3.46,"n":49,"o":3.47,"t":"2026-10-21T16:45:00Z","v":2615,"vw":3.466828},{"c":3.4799,"h":3.4799,"l":3.46,"n":78,"o":3.46,"t":"2026-10-21T16:50:00Z","v":15023,"vw":3.469835},{"c":3.48,"h":3.485,"l":3.475,"n":64,"o":3.475,"t":"2026-10-21T16:55:00Z","v":12805,"vw":3.477861},{"c":3.4886,"h":3.49,"l":3.48,"n":22,"o":3.49,"t":"2026-10-21T17:00:00Z","v":2123,"vw":3.488332},{"c":3.48,"h":3.49,"l":3.48,"n":40,"o":3.48,"t":"2026-10-21T17:05:00Z","v":7243,"vw":3.484766},{"c":3.475,"h":3.49,"l":3.475,"n":46,"o":3.485,"t":"2026-10-21T17:10:00Z","v":3225,"vw":3.483259},{"c":3.475,"h":3.475,"l":3.465,"n":122,"o":3.47,"t":"2026-10-21T17:15:00Z","v":14587,"vw":3.46888},{"c":3.475,"h":3.475,"l":3.475,"n":18,"o":3.475,"t":"2026-10-21T17:20:00Z","v":1033,"vw":3.475},{"c":3.4728,"h":3.475,"l":3.47,"n":18,"o":3.475,"t":"2026-10-21T17:25:00Z","v":549,"vw":3.4732},{"c":3.475,"h":3.4795,"l":3.47,"n":29,"o":3.4795,"t":"2026-10-21T17:30:00Z","v":908,"vw":3.472671},{"c":3.475,"h":3.475,"l":3.475,"n":35,"o":3.475,"t":"2026-10-21T17:35:00Z","v":1879,"vw":3.475},{"c":3.485,"h":3.485,"l":3.475,"n":41,"o":3.48,"t":"2026-10-21T17:40:00Z","v":2132,"vw":3.480588},{"c":3.505,"h":3.505,"l":3.475,"n":186,"o":3.48,"t":"2026-10-21T17:45:00Z","v":22353,"vw":3.488032},{"c":3.5,"h":3.505,"l":3.5,"n":30,"o":3.5,"t":"2026-10-21T17:50:00Z","v":2523,"vw":3.501609},{"c":3.51,"h":3.51,"l":3.505,"n":43,"o":3.505,"t":"2026-10-21T17:55:00Z","v":1891,"vw":3.509337},{"c":3.515,"h":3.515,"l":3.515,"n":7,"o":3.515,"t":"2026-10-21T18:00:00Z","v":358,"vw":3.515},{"c":3.5109,"h":3.515,"l":3.51,"n":20,"o":3.515,"t":"2026-10-21T18:05:00Z","v":1328,"vw":3.512934},{"c":3.525,"h":3.525,"l":3.515,"n":52,"o":3.515,"t":"2026-10-21T18:10:00Z","v":3426,"vw":3.519679},{"c":3.515,"h":3.525,"l":3.515,"n":60,"o":3.525,"t":"2026-10-21T18:15:00Z","v":4805,"vw":3.518657},{"c":3.51,"h":3.515,"l":3.51,"n":26,"o":3.51,"t":"2026-10-21T18:20:00Z","v":2491,"vw":3.510393},{"c":3.505,"h":3.51,"l":3.5,"n":53,"o":3.505,"t":"2026-10-21T18:25:00Z","v":4310,"vw":3.503296},{"c":3.51,"h":3.51,"l":3.505,"n":6,"o":3.505,"t":"2026-10-21T18:30:00Z","v":454,"vw":3.506163},{"c":3.515,"h":3.515,"l":3.505,"n":40,"o":3.505,"t":"2026-10-21T18:35:00Z","v":2379,"vw":3.509211},{"c":3.525,"h":3.53,"l":3.515,"n":50,"o":3.515,"t":"2026-10-21T18:40:00Z","v":3086,"vw":3.523225},{"c":3.515,"h":3.53,"l":3.515,"n":113,"o":3.525,"t":"2026-10-21T18:45:00Z","v":6747,"vw":3.522236},{"c":3.51,"h":3.515,"l":3.5,"n":82,"o":3.515,"t":"2026-10-21T18:50:00Z","v":12352,"vw":3.503286},{"c":3.5,"h":3.51,"l":3.5,"n":34,"o":3.51,"t":"2026-10-21T18:55:00Z","v":1744,"vw":3.506297},{"c":3.4889,"h":3.5,"l":3.485,"n":79,"o":3.5,"t":"2026-10-21T19:00:00Z","v":5078,"vw":3.4925},{"c":3.495,"h":3.5,"l":3.485,"n":85,"o":3.485,"t":"2026-10-21T19:05:00Z","v":4772,"vw":3.490079},{"c":3.505,"h":3.505,"l":3.49,"n":69,"o":3.4988,"t":"2026-10-21T19:10:00Z","v":4454,"vw":3.496099},{"c":3.52,"h":3.52,"l":3.505,"n":26,"o":3.505,"t":"2026-10-21T19:15:00Z","v":2488,"vw":3.511131},{"c":3.515,"h":3.52,"l":3.515,"n":39,"o":3.52,"t":"2026-10-21T19:20:00Z","v":3916,"vw":3.516023},{"c":3.525,"h":3.53,"l":3.515,"n":89,"o":3.515,"t":"2026-10-21T19:25:00Z","v":6056,"vw":3.520861},{"c":3.52,"h":3.53,"l":3.52,"n":41,"o":3.525,"t":"2026-10-21T19:30:00Z","v":1958,"vw":3.526379},{"c":3.525,"h":3.53,"l":3.52,"n":67,"o":3.525,"t":"2026-10-21T19:35:00Z","v":4740,"vw":3.525945},{"c":3.525,"h":3.525,"l":3.52,"n":104,"o":3.525,"t":"2026-10-21T19:40:00Z","v":7247,"vw":3.52492},{"c":3.525,"h":3.525,"l":3.5215,"n":67,"o":3.525,"t":"2026-10-21T19:45:00Z","v":3837,"vw":3.524888},{"c":3.535,"h":3.54,"l":3.525,"n":250,"o":3.525,"t":"2026-10-21T19:50:00Z","v":39320,"vw":3.531581},{"c":3.525,"h":3.535,"l":3.52,"n":436,"o":3.535,"t":"2026-10-21T19:55:00Z","v":33225,"vw":3.528818},{"c":3.53,"h":3.53,"l":3.53,"n":9,"o":3.53,"t":"2026-10-21T20:00:00Z","v":20881,"vw":3.53},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-21T22:20:00Z","v":100,"vw":3.55},{"c":3.56,"h":3.56,"l":3.5,"n":15,"o":3.56,"t":"2026-10-22T08:00:00Z","v":1635,"vw":3.519646},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-10-22T08:55:00Z","v":618,"vw":3.5},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-22T09:15:00Z","v":206,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-22T09:25:00Z","v":100,"vw":3.45},{"c":3.48,"h":3.48,"l":3.48,"n":3,"o":3.48,"t":"2026-10-22T09:35:00Z","v":2005,"vw":3.48},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-22T10:00:00Z","v":200,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-22T10:05:00Z","v":200,"vw":3.43},{"c":3.44,"h":3.44,"l":3.43,"n":5,"o":3.43,"t":"2026-10-22T10:30:00Z","v":941,"vw":3.438811},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-22T11:00:00Z","v":150,"vw":3.46},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-22T11:15:00Z","v":189,"vw":3.4},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-22T12:00:00Z","v":208,"vw":3.43},{"c":3.4,"h":3.43,"l":3.4,"n":7,"o":3.43,"t":"2026-10-22T13:00:00Z","v":10000,"vw":3.4015},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-22T13:20:00Z","v":158,"vw":3.46},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-22T13:25:00Z","v":245,"vw":3.42},{"c":3.48,"h":3.5099,"l":3.41,"n":128,"o":3.43,"t":"2026-10-22T13:30:00Z","v":45511,"vw":3.426712},{"c":3.4914,"h":3.5,"l":3.48,"n":61,"o":3.49,"t":"2026-10-22T13:35:00Z","v":5238,"vw":3.494194},{"c":3.47,"h":3.49,"l":3.46,"n":69,"o":3.49,"t":"2026-10-22T13:40:00Z","v":4215,"vw":3.475358},{"c":3.47,"h":3.47,"l":3.46,"n":45,"o":3.46,"t":"2026-10-22T13:45:00Z","v":5754,"vw":3.465104},{"c":3.45,"h":3.47,"l":3.43,"n":71,"o":3.4681,"t":"2026-10-22T13:50:00Z","v":9858,"vw":3.455553},{"c":3.47,"h":3.47,"l":3.4698,"n":8,"o":3.4698,"t":"2026-10-22T13:55:00Z","v":647,"vw":3.469933},{"c":3.4776,"h":3.49,"l":3.47,"n":39,"o":3.47,"t":"2026-10-22T14:00:00Z","v":4326,"vw":3.484366},{"c":3.47,"h":3.48,"l":3.46,"n":120,"o":3.47,"t":"2026-10-22T14:05:00Z","v":8660,"vw":3.472752},{"c":3.46,"h":3.475,"l":3.46,"n":53,"o":3.4701,"t":"2026-10-22T14:10:00Z","v":6096,"vw":3.470186},{"c":3.4701,"h":3.48,"l":3.455,"n":77,"o":3.455,"t":"2026-10-22T14:15:00Z","v":8411,"vw":3.469318},{"c":3.47,"h":3.48,"l":3.47,"n":157,"o":3.47,"t":"2026-10-22T14:20:00Z","v":13843,"vw":3.474001},{"c":3.46,"h":3.47,"l":3.46,"n":41,"o":3.47,"t":"2026-10-22T14:25:00Z","v":6257,"vw":3.467281},{"c":3.4494,"h":3.455,"l":3.4331,"n":109,"o":3.455,"t":"2026-10-22T14:30:00Z","v":21485,"vw":3.449636},{"c":3.425,"h":3.45,"l":3.425,"n":149,"o":3.4495,"t":"2026-10-22T14:35:00Z","v":20803,"vw":3.438163},{"c":3.445,"h":3.45,"l":3.43,"n":93,"o":3.43,"t":"2026-10-22T14:40:00Z","v":6780,"vw":3.440824},{"c":3.435,"h":3.445,"l":3.435,"n":64,"o":3.445,"t":"2026-10-22T14:45:00Z","v":5388,"vw":3.440566},{"c":3.45,"h":3.455,"l":3.435,"n":85,"o":3.435,"t":"2026-10-22T14:50:00Z","v":5686,"vw":3.44661},{"c":3.45,"h":3.455,"l":3.44,"n":28,"o":3.455,"t":"2026-10-22T14:55:00Z","v":1433,"vw":3.448185},{"c":3.435,"h":3.455,"l":3.435,"n":32,"o":3.45,"t":"2026-10-22T15:00:00Z","v":1604,"vw":3.440804},{"c":3.42,"h":3.435,"l":3.42,"n":43,"o":3.435,"t":"2026-10-22T15:05:00Z","v":3181,"vw":3.429683},{"c":3.425,"h":3.425,"l":3.415,"n":124,"o":3.42,"t":"2026-10-22T15:10:00Z","v":22130,"vw":3.421401},{"c":3.445,"h":3.45,"l":3.425,"n":62,"o":3.425,"t":"2026-10-22T15:15:00Z","v":7939,"vw":3.431914},{"c":3.45,"h":3.455,"l":3.4426,"n":50,"o":3.4495,"t":"2026-10-22T15:20:00Z","v":4007,"vw":3.451254},{"c":3.44,"h":3.455,"l":3.44,"n":33,"o":3.45,"t":"2026-10-22T15:25:00Z","v":2282,"vw":3.448276},{"c":3.44,"h":3.44,"l":3.4324,"n":17,"o":3.44,"t":"2026-10-22T15:30:00Z","v":893,"vw":3.438246},{"c":3.43,"h":3.445,"l":3.425,"n":107,"o":3.4317,"t":"2026-10-22T15:35:00Z","v":27626,"vw":3.43808},{"c":3.43,"h":3.4398,"l":3.415,"n":97,"o":3.42,"t":"2026-10-22T15:40:00Z","v":6311,"vw":3.426518},{"c":3.425,"h":3.43,"l":3.425,"n":20,"o":3.425,"t":"2026-10-22T15:45:00Z","v":3226,"vw":3.426931},{"c":3.445,"h":3.45,"l":3.43,"n":79,"o":3.43,"t":"2026-10-22T15:50:00Z","v":4915,"vw":3.443451},{"c":3.45,"h":3.455,"l":3.45,"n":70,"o":3.45,"t":"2026-10-22T15:55:00Z","v":7073,"vw":3.452358},{"c":3.445,"h":3.445,"l":3.445,"n":27,"o":3.445,"t":"2026-10-22T16:00:00Z","v":4123,"vw":3.445},{"c":3.455,"h":3.455,"l":3.44,"n":51,"o":3.44,"t":"2026-10-22T16:05:00Z","v":9225,"vw":3.44757},{"c":3.44,"h":3.45,"l":3.435,"n":67,"o":3.45,"t":"2026-10-22T16:10:00Z","v":4812,"vw":3.446249},{"c":3.435,"h":3.44,"l":3.435,"n":32,"o":3.44,"t":"2026-10-22T16:15:00Z","v":2584,"vw":3.43531},{"c":3.435,"h":3.435,"l":3.435,"n":25,"o":3.435,"t":"2026-10-22T16:20:00Z","v":1138,"vw":3.435},{"c":3.435,"h":3.435,"l":3.43,"n":35,"o":3.435,"t":"2026-10-22T16:25:00Z","v":1088,"vw":3.431529},{"c":3.43,"h":3.4395,"l":3.43,"n":12,"o":3.43,"t":"2026-10-22T16:30:00Z","v":2581,"vw":3.438125},{"c":3.44,"h":3.44,"l":3.435,"n":39,"o":3.435,"t":"2026-10-22T16:35:00Z","v":2227,"vw":3.437101},{"c":3.435,"h":3.445,"l":3.43,"n":98,"o":3.44,"t":"2026-10-22T16:40:00Z","v":12442,"vw":3.435433},{"c":3.42,"h":3.4301,"l":3.42,"n":46,"o":3.4301,"t":"2026-10-22T16:45:00Z","v":5798,"vw":3.427957},{"c":3.42,"h":3.425,"l":3.415,"n":47,"o":3.42,"t":"2026-10-22T16:50:00Z","v":3234,"vw":3.418059},{"c":3.415,"h":3.43,"l":3.4141,"n":22,"o":3.43,"t":"2026-10-22T16:55:00Z","v":3457,"vw":3.415853},{"c":3.41,"h":3.42,"l":3.41,"n":44,"o":3.42,"t":"2026-10-22T17:00:00Z","v":3722,"vw":3.415924},{"c":3.415,"h":3.415,"l":3.41,"n":52,"o":3.415,"t":"2026-10-22T17:05:00Z","v":15731,"vw":3.41117},{"c":3.415,"h":3.42,"l":3.41,"n":17,"o":3.415,"t":"2026-10-22T17:10:00Z","v":1262,"vw":3.415},{"c":3.415,"h":3.42,"l":3.41,"n":51,"o":3.415,"t":"2026-10-22T17:15:00Z","v":6069,"vw":3.412111},{"c":3.425,"h":3.43,"l":3.415,"n":42,"o":3.415,"t":"2026-10-22T17:20:00Z","v":5355,"vw":3.42196},{"c":3.425,"h":3.425,"l":3.42,"n":16,"o":3.425,"t":"2026-10-22T17:25:00Z","v":1072,"vw":3.424178},{"c":3.42,"h":3.42,"l":3.42,"n":7,"o":3.42,"t":"2026-10-22T17:30:00Z","v":348,"vw":3.42},{"c":3.4288,"h":3.429,"l":3.42,"n":35,"o":3.425,"t":"2026-10-22T17:35:00Z","v":1821,"vw":3.425587},{"c":3.4299,"h":3.4299,"l":3.425,"n":7,"o":3.425,"t":"2026-10-22T17:40:00Z","v":377,"vw":3.4271},{"c":3.42,"h":3.425,"l":3.42,"n":11,"o":3.425,"t":"2026-10-22T17:45:00Z","v":357,"vw":3.423333},{"c":3.415,"h":3.42,"l":3.415,"n":22,"o":3.42,"t":"2026-10-22T17:50:00Z","v":2704,"vw":3.418177},{"c":3.405,"h":3.415,"l":3.405,"n":51,"o":3.415,"t":"2026-10-22T17:55:00Z","v":6276,"vw":3.413834},{"c":3.405,"h":3.405,"l":3.395,"n":167,"o":3.405,"t":"2026-10-22T18:00:00Z","v":21574,"vw":3.399538},{"c":3.4,"h":3.4,"l":3.395,"n":18,"o":3.395,"t":"2026-10-22T18:05:00Z","v":978,"vw":3.399134},{"c":3.4,"h":3.4,"l":3.395,"n":27,"o":3.4,"t":"2026-10-22T18:10:00Z","v":1629,"vw":3.397},{"c":3.405,"h":3.405,"l":3.4,"n":42,"o":3.4,"t":"2026-10-22T18:15:00Z","v":2825,"vw":3.401789},{"c":3.405,"h":3.41,"l":3.405,"n":35,"o":3.41,"t":"2026-10-22T18:20:00Z","v":1186,"vw":3.408551},{"c":3.395,"h":3.405,"l":3.395,"n":35,"o":3.405,"t":"2026-10-22T18:25:00Z","v":2247,"vw":3.3995},{"c":3.395,"h":3.395,"l":3.395,"n":29,"o":3.395,"t":"2026-10-22T18:30:00Z","v":2182,"vw":3.395},{"c":3.405,"h":3.405,"l":3.395,"n":61,"o":3.395,"t":"2026-10-22T18:35:00Z","v":6343,"vw":3.397252},{"c":3.405,"h":3.405,"l":3.395,"n":63,"o":3.4,"t":"2026-10-22T18:40:00Z","v":4564,"vw":3.399941},{"c":3.38,"h":3.4,"l":3.375,"n":159,"o":3.4,"t":"2026-10-22T18:45:00Z","v":12015,"vw":3.387107},{"c":3.375,"h":3.38,"l":3.37,"n":39,"o":3.37,"t":"2026-10-22T18:50:00Z","v":2192,"vw":3.37589},{"c":3.375,"h":3.38,"l":3.37,"n":58,"o":3.375,"t":"2026-10-22T18:55:00Z","v":3063,"vw":3.377377},{"c":3.375,"h":3.375,"l":3.37,"n":31,"o":3.375,"t":"2026-10-22T19:00:00Z","v":3583,"vw":3.374701},{"c":3.3765,"h":3.38,"l":3.375,"n":41,"o":3.375,"t":"2026-10-22T19:05:00Z","v":2176,"vw":3.375558},{"c":3.385,"h":3.39,"l":3.3714,"n":53,"o":3.375,"t":"2026-10-22T19:10:00Z","v":6063,"vw":3.383872},{"c":3.385,"h":3.3899,"l":3.385,"n":21,"o":3.385,"t":"2026-10-22T19:15:00Z","v":1335,"vw":3.385871},{"c":3.415,"h":3.4199,"l":3.39,"n":87,"o":3.39,"t":"2026-10-22T19:20:00Z","v":19075,"vw":3.40255},{"c":3.41,"h":3.425,"l":3.41,"n":82,"o":3.415,"t":"2026-10-22T19:25:00Z","v":9131,"vw":3.419257},{"c":3.395,"h":3.41,"l":3.395,"n":46,"o":3.405,"t":"2026-10-22T19:30:00Z","v":3060,"vw":3.401005},{"c":3.395,"h":3.4,"l":3.39,"n":65,"o":3.395,"t":"2026-10-22T19:35:00Z","v":2391,"vw":3.394045},{"c":3.38,"h":3.4,"l":3.38,"n":73,"o":3.395,"t":"2026-10-22T19:40:00Z","v":7463,"vw":3.388555},{"c":3.39,"h":3.39,"l":3.375,"n":155,"o":3.38,"t":"2026-10-22T19:45:00Z","v":15314,"vw":3.382945},{"c":3.405,"h":3.405,"l":3.395,"n":30,"o":3.4,"t":"2026-10-22T19:50:00Z","v":2460,"vw":3.399568},{"c":3.38,"h":3.405,"l":3.38,"n":338,"o":3.405,"t":"2026-10-22T19:55:00Z","v":30628,"vw":3.390491},{"c":3.39,"h":3.39,"l":3.39,"n":9,"o":3.39,"t":"2026-10-22T20:00:00Z","v":16034,"vw":3.39},{"c":3.391,"h":3.391,"l":3.391,"n":2,"o":3.391,"t":"2026-10-22T21:00:00Z","v":1039,"vw":3.391},{"c":3.3902,"h":3.3902,"l":3.3902,"n":1,"o":3.3902,"t":"2026-10-22T21:20:00Z","v":283,"vw":3.3902},{"c":3.3905,"h":3.3905,"l":3.3905,"n":1,"o":3.3905,"t":"2026-10-22T21:50:00Z","v":948,"vw":3.3905},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-22T22:50:00Z","v":601,"vw":3.42},{"c":3.43,"h":3.43,"l":3.43,"n":7,"o":3.43,"t":"2026-10-22T22:55:00Z","v":745,"vw":3.43}],"history":[{"c":17.78,"h":19.38,"l":17.06,"n":36261,"o":17.2,"t":"2024-10-21T04:00:00Z","v":5906000,"vw":18.280598},{"c":16.65,"h":18.6084,"l":16.62,"n":21953,"o":17.59,"t":"2024-10-22T04:00:00Z","v":2693383,"vw":17.572263},{"c":16.75,"h":17.8,"l":16.51,"n":14646,"o":16.99,"t":"2024-10-23T04:00:00Z","v":1646137,"vw":17.110385},{"c":16.34,"h":17.1515,"l":16.3,"n":9414,"o":16.7,"t":"2024-10-24T04:00:00Z","v":1012821,"vw":16.589337},{"c":17.21,"h":17.9,"l":16.6,"n":14828,"o":16.6,"t":"2024-10-25T04:00:00Z","v":1677581,"vw":17.400689},{"c":18.55,"h":18.95,"l":17.55,"n":15597,"o":18.02,"t":"2024-10-28T04:00:00Z","v":2166446,"vw":18.282051},{"c":17.24,"h":18.32,"l":17.2,"n":14266,"o":18.22,"t":"2024-10-29T04:00:00Z","v":1671960,"vw":17.476792},{"c":17.41,"h":17.98,"l":16.71,"n":11078,"o":17.35,"t":"2024-10-30T04:00:00Z","v":1284460,"vw":17.532205},{"c":17.03,"h":17.62,"l":16.684,"n":9892,"o":17.45,"t":"2024-10-31T04:00:00Z","v":1082824,"vw":16.996116},{"c":17.05,"h":17.5532,"l":17.03,"n":8771,"o":17.14,"t":"2024-11-01T04:00:00Z","v":946999,"vw":17.301886},{"c":16.68,"h":17.6,"l":16.66,"n":9124,"o":17.25,"t":"2024-11-04T05:00:00Z","v":773591,"vw":17.049789},{"c":18.435,"h":18.5,"l":17.4,"n":17031,"o":17.51,"t":"2024-11-05T05:00:00Z","v":2293343,"vw":18.060316},{"c":17.41,"h":17.93,"l":17.04,"n":11960,"o":17.66,"t":"2024-11-06T05:00:00Z","v":1439308,"vw":17.38244},{"c":17.44,"h":19.44,"l":17.18,"n":23429,"o":18.26,"t":"2024-11-07T05:00:00Z","v":3144228,"vw":17.961253},{"c":16.51,"h":17.23,"l":16.4738,"n":14009,"o":17.2,"t":"2024-11-08T05:00:00Z","v":1427995,"vw":16.686865},{"c":16.87,"h":17.39,"l":16.4404,"n":10512,"o":17,"t":"2024-11-11T05:00:00Z","v":1116936,"vw":16.78385},{"c":15.84,"h":16.7,"l":15.57,"n":15858,"o":16.5,"t":"2024-11-12T05:00:00Z","v":1644622,"vw":15.879703},{"c":17.38,"h":17.98,"l":16.185,"n":28120,"o":16.3,"t":"2024-11-13T05:00:00Z","v":3519317,"vw":17.427248},{"c":16.58,"h":17.2,"l":16.51,"n":15989,"o":17.1,"t":"2024-11-14T05:00:00Z","v":1724269,"vw":16.780802},{"c":16.55,"h":17.25,"l":16.51,"n":14335,"o":16.93,"t":"2024-11-15T05:00:00Z","v":1506553,"vw":16.740051},{"c":15.39,"h":18.2,"l":15.35,"n":34213,"o":17.1,"t":"2024-11-18T05:00:00Z","v":4639274,"vw":16.570509},{"c":15.67,"h":16.23,"l":15.3,"n":9716,"o":15.5,"t":"2024-11-19T05:00:00Z","v":1103891,"vw":15.740844},{"c":15.28,"h":15.71,"l":15.038,"n":12025,"o":15.55,"t":"2024-11-20T05:00:00Z","v":1360844,"vw":15.26124},{"c":13.29,"h":13.88,"l":12.015,"n":57098,"o":13.79,"t":"2024-11-21T05:00:00Z","v":8886724,"vw":13.03618},{"c":14.06,"h":14.38,"l":13.55,"n":19620,"o":13.9,"t":"2024-11-22T05:00:00Z","v":2459604,"vw":14.055555},{"c":15.25,"h":15.43,"l":13.97,"n":19384,"o":14.59,"t":"2024-11-25T05:00:00Z","v":2566555,"vw":15.011454},{"c":14.64,"h":15.25,"l":14.5658,"n":8737,"o":15.09,"t":"2024-11-26T05:00:00Z","v":804333,"vw":14.797979},{"c":14.99,"h":15.47,"l":14.81,"n":8429,"o":15.09,"t":"2024-11-27T05:00:00Z","v":917630,"vw":15.12058},{"c":15.52,"h":15.99,"l":14.95,"n":9061,"o":15.06,"t":"2024-11-29T05:00:00Z","v":1198361,"vw":15.550217},{"c":15.64,"h":16.03,"l":15.26,"n":12335,"o":15.8,"t":"2024-12-02T05:00:00Z","v":1228345,"vw":15.633329},{"c":15.18,"h":15.99,"l":15.09,"n":10036,"o":15.5,"t":"2024-12-03T05:00:00Z","v":1038365,"vw":15.465327},{"c":14.99,"h":15.49,"l":14.8104,"n":10885,"o":15.25,"t":"2024-12-04T05:00:00Z","v":1220079,"vw":15.056969},{"c":14.86,"h":15.27,"l":14.58,"n":9022,"o":14.84,"t":"2024-12-05T05:00:00Z","v":952640,"vw":14.871471},{"c":15.09,"h":15.43,"l":14.98,"n":9245,"o":15.11,"t":"2024-12-06T05:00:00Z","v":964014,"vw":15.136848},{"c":16.25,"h":16.93,"l":15.99,"n":20260,"o":15.99,"t":"2024-12-09T05:00:00Z","v":2758650,"vw":16.46007},{"c":15.49,"h":16.1,"l":15.48,"n":11949,"o":15.76,"t":"2024-12-10T05:00:00Z","v":1189175,"vw":15.769511},{"c":15.32,"h":15.71,"l":15.09,"n":8292,"o":15.55,"t":"2024-12-11T05:00:00Z","v":647766,"vw":15.363537},{"c":15.16,"h":15.69,"l":15.1,"n":7925,"o":15.3,"t":"2024-12-12T05:00:00Z","v":673473,"vw":15.321314},{"c":15.34,"h":15.43,"l":14.9,"n":9031,"o":15.11,"t":"2024-12-13T05:00:00Z","v":871106,"vw":15.198696},{"c":14.38,"h":15.14,"l":14.16,"n":19263,"o":15.08,"t":"2024-12-16T05:00:00Z","v":2015628,"vw":14.504596},{"c":14.61,"h":14.8109,"l":14.275,"n":10272,"o":14.5,"t":"2024-12-17T05:00:00Z","v":776854,"vw":14.562787},{"c":13.935,"h":14.68,"l":13.71,"n":12535,"o":14.5,"t":"2024-12-18T05:00:00Z","v":1316561,"vw":14.193431},{"c":14.02,"h":14.2199,"l":13.82,"n":7773,"o":14,"t":"2024-12-19T05:00:00Z","v":1072351,"vw":14.013167},{"c":15.01,"h":15.3,"l":13.93,"n":21001,"o":13.96,"t":"2024-12-20T05:00:00Z","v":2499205,"vw":14.946584},{"c":14.97,"h":15.53,"l":14.82,"n":10248,"o":15.13,"t":"2024-12-23T05:00:00Z","v":1080956,"vw":15.149343},{"c":15.24,"h":15.645,"l":14.79,"n":8301,"o":15.01,"t":"2024-12-24T05:00:00Z","v":1016022,"vw":15.312264},{"c":16.245,"h":17.45,"l":15.62,"n":33669,"o":15.73,"t":"2024-12-26T05:00:00Z","v":3868760,"vw":16.594743},{"c":16.03,"h":17.01,"l":15.4,"n":21872,"o":16.64,"t":"2024-12-27T05:00:00Z","v":2450742,"vw":16.117321},{"c":15.655,"h":16.06,"l":15.19,"n":12655,"o":15.92,"t":"2024-12-30T05:00:00Z","v":1311429,"vw":15.538219},{"c":15.745,"h":16.98,"l":15.68,"n":18748,"o":16.82,"t":"2024-12-31T05:00:00Z","v":1877011,"vw":16.267017},{"c":15.67,"h":16.64,"l":15.43,"n":21441,"o":15.85,"t":"2025-01-02T05:00:00Z","v":2150839,"vw":15.915032},{"c":15.42,"h":15.78,"l":14.96,"n":19385,"o":15.77,"t":"2025-01-03T05:00:00Z","v":1970049,"vw":15.206675},{"c":15.99,"h":16.45,"l":15.62,"n":17094,"o":15.81,"t":"2025-01-06T05:00:00Z","v":1911540,"vw":16.065154},{"c":15.18,"h":16.07,"l":15.11,"n":16743,"o":15.98,"t":"2025-01-07T05:00:00Z","v":1638225,"vw":15.440218},{"c":14.7,"h":15.14,"l":14.42,"n":15396,"o":14.9,"t":"2025-01-08T05:00:00Z","v":1535970,"vw":14.706408},{"c":14.48,"h":14.74,"l":14.13,"n":15701,"o":14.41,"t":"2025-01-10T05:00:00Z","v":1578459,"vw":14.404082},{"c":14.1,"h":14.2735,"l":13.88,"n":11813,"o":14.25,"t":"2025-01-13T05:00:00Z","v":1173069,"vw":14.07615},{"c":14.95,"h":15.4484,"l":14.4772,"n":18962,"o":14.52,"t":"2025-01-14T05:00:00Z","v":2111011,"vw":15.006386},{"c":14.97,"h":15.2,"l":14.87,"n":10234,"o":15.07,"t":"2025-01-15T05:00:00Z","v":1176686,"vw":15.027844},{"c":15.13,"h":15.23,"l":14.92,"n":9299,"o":15.07,"t":"2025-01-16T05:00:00Z","v":774139,"vw":15.100559},{"c":15.55,"h":15.65,"l":14.97,"n":13229,"o":15.12,"t":"2025-01-17T05:00:00Z","v":1363064,"vw":15.383064},{"c":15.66,"h":16.13,"l":15.56,"n":14761,"o":15.84,"t":"2025-01-21T05:00:00Z","v":1512171,"vw":15.79633},{"c":15.75,"h":15.94,"l":15.43,"n":11743,"o":15.59,"t":"2025-01-22T05:00:00Z","v":1052494,"vw":15.696384},{"c":15.985,"h":16.02,"l":15.45,"n":11000,"o":15.45,"t":"2025-01-23T05:00:00Z","v":873142,"vw":15.893393},{"c":16.59,"h":17.17,"l":16.12,"n":27001,"o":16.16,"t":"2025-01-24T05:00:00Z","v":3433017,"vw":16.713828},{"c":16.45,"h":16.65,"l":16.06,"n":16417,"o":16.47,"t":"2025-01-27T05:00:00Z","v":1530423,"vw":16.350753},{"c":17,"h":17.07,"l":15.95,"n":11066,"o":16.45,"t":"2025-01-28T05:00:00Z","v":1092533,"vw":16.612774},{"c":16.73,"h":17.32,"l":16.6,"n":13083,"o":17,"t":"2025-01-29T05:00:00Z","v":1212157,"vw":16.935859},{"c":17.22,"h":17.44,"l":16.75,"n":16567,"o":16.75,"t":"2025-01-30T05:00:00Z","v":1786748,"vw":17.213063},{"c":16.99,"h":17.49,"l":16.67,"n":17035,"o":17.13,"t":"2025-01-31T05:00:00Z","v":1744060,"vw":17.140176},{"c":16.69,"h":16.7983,"l":16.2,"n":12517,"o":16.38,"t":"2025-02-03T05:00:00Z","v":1215340,"vw":16.627548},{"c":16.95,"h":17.32,"l":16.635,"n":11489,"o":17.05,"t":"2025-02-04T05:00:00Z","v":1267842,"vw":17.039607},{"c":16.97,"h":17.1,"l":16.42,"n":10072,"o":17.1,"t":"2025-02-05T05:00:00Z","v":872184,"vw":16.785371},{"c":18.195,"h":18.66,"l":16.93,"n":30600,"o":16.93,"t":"2025-02-06T05:00:00Z","v":4190623,"vw":18.035805},{"c":20.4,"h":20.63,"l":18.4,"n":42711,"o":18.68,"t":"2025-02-07T05:00:00Z","v":5198593,"vw":19.509569},{"c":20.5,"h":21.07,"l":20.01,"n":29526,"o":21,"t":"2025-02-10T05:00:00Z","v":3244383,"vw":20.520916},{"c":20.71,"h":20.99,"l":19.7,"n":29965,"o":19.71,"t":"2025-02-11T05:00:00Z","v":2753361,"vw":20.481637},{"c":25.14,"h":25.44,"l":21,"n":59758,"o":21,"t":"2025-02-12T05:00:00Z","v":8031864,"vw":24.380196},{"c":25.81,"h":26.33,"l":23.9047,"n":36925,"o":24.1,"t":"2025-02-13T05:00:00Z","v":3693540,"vw":25.565142},{"c":25.56,"h":29.76,"l":24.41,"n":43604,"o":27.38,"t":"2025-02-14T05:00:00Z","v":4863175,"vw":26.457746},{"c":26.34,"h":27.21,"l":25.15,"n":27246,"o":26.38,"t":"2025-02-18T05:00:00Z","v":2738496,"vw":26.131558},{"c":26.45,"h":27.705,"l":26.28,"n":23409,"o":27,"t":"2025-02-19T05:00:00Z","v":2341445,"vw":26.942366},{"c":26.07,"h":27.67,"l":25.8104,"n":21960,"o":26.99,"t":"2025-02-20T05:00:00Z","v":2341277,"vw":26.588841},{"c":25.23,"h":28.59,"l":25.16,"n":30850,"o":26.81,"t":"2025-02-21T05:00:00Z","v":3872849,"vw":27.069886},{"c":23.53,"h":24.54,"l":22.16,"n":31749,"o":24.54,"t":"2025-02-24T05:00:00Z","v":3799339,"vw":23.371972},{"c":23.59,"h":24.65,"l":23.181,"n":22925,"o":23.98,"t":"2025-02-25T05:00:00Z","v":1989068,"vw":23.825541},{"c":25.25,"h":25.73,"l":24.34,"n":21398,"o":24.5,"t":"2025-02-26T05:00:00Z","v":2333575,"vw":25.055862},{"c":23.65,"h":25.435,"l":23.5596,"n":18665,"o":25.03,"t":"2025-02-27T05:00:00Z","v":1531799,"vw":24.293091},{"c":22.96,"h":23.328,"l":21.88,"n":18246,"o":22.37,"t":"2025-02-28T05:00:00Z","v":1711480,"vw":22.692114},{"c":20.83,"h":23.66,"l":20.59,"n":24957,"o":23.375,"t":"2025-03-03T05:00:00Z","v":2059376,"vw":21.858935},{"c":21.11,"h":21.53,"l":20.05,"n":17127,"o":20.85,"t":"2025-03-04T05:00:00Z","v":1594203,"vw":20.688408},{"c":23.82,"h":23.95,"l":21.59,"n":23168,"o":22.02,"t":"2025-03-05T05:00:00Z","v":2066172,"vw":22.977267},{"c":22.89,"h":24.5,"l":22.65,"n":26977,"o":23.55,"t":"2025-03-06T05:00:00Z","v":2841614,"vw":23.393154},{"c":22.67,"h":23.66,"l":21.92,"n":15144,"o":22.9,"t":"2025-03-07T05:00:00Z","v":1254082,"vw":22.734909},{"c":21.36,"h":22.44,"l":20.82,"n":20448,"o":21.98,"t":"2025-03-10T04:00:00Z","v":1609245,"vw":21.427405},{"c":22.45,"h":22.68,"l":21.42,"n":24380,"o":22.33,"t":"2025-03-11T04:00:00Z","v":2263980,"vw":22.117322},{"c":21.63,"h":25.06,"l":21.2,"n":50344,"o":24.935,"t":"2025-03-12T04:00:00Z","v":6066342,"vw":22.41568},{"c":21.77,"h":23.05,"l":21.4,"n":25316,"o":21.78,"t":"2025-03-13T04:00:00Z","v":2397042,"vw":22.143047},{"c":24.18,"h":24.58,"l":22.37,"n":29196,"o":22.43,"t":"2025-03-14T04:00:00Z","v":2832310,"vw":23.548021},{"c":25.26,"h":25.79,"l":23.62,"n":30944,"o":23.97,"t":"2025-03-17T04:00:00Z","v":2734408,"vw":25.041409},{"c":24.68,"h":25.5,"l":24.3122,"n":17030,"o":25.39,"t":"2025-03-18T04:00:00Z","v":1457932,"vw":24.766711},{"c":24.12,"h":24.84,"l":23.1701,"n":17712,"o":24.78,"t":"2025-03-19T04:00:00Z","v":1536323,"vw":23.865796},{"c":22.66,"h":23.37,"l":22.53,"n":15482,"o":23.23,"t":"2025-03-20T04:00:00Z","v":1321772,"vw":22.949591},{"c":23.05,"h":23.12,"l":21.68,"n":14854,"o":22,"t":"2025-03-21T04:00:00Z","v":1390078,"vw":22.500433},{"c":23.01,"h":23.44,"l":22.5,"n":11159,"o":23.44,"t":"2025-03-24T04:00:00Z","v":908855,"vw":22.930158},{"c":22.28,"h":23.34,"l":22.11,"n":12717,"o":22.6,"t":"2025-03-25T04:00:00Z","v":1144422,"vw":22.598401},{"c":22.33,"h":22.9,"l":21.81,"n":14618,"o":22.5,"t":"2025-03-26T04:00:00Z","v":1476868,"vw":22.328022},{"c":22.19,"h":22.8689,"l":21.9601,"n":14733,"o":22.5,"t":"2025-03-27T04:00:00Z","v":1501468,"vw":22.359958},{"c":20.75,"h":22.1,"l":20.11,"n":23803,"o":22.07,"t":"2025-03-28T04:00:00Z","v":2472907,"vw":20.724264},{"c":20.89,"h":21.46,"l":20.39,"n":32993,"o":21.05,"t":"2025-03-31T04:00:00Z","v":2792917,"vw":20.944803},{"c":19.84,"h":20.94,"l":19.38,"n":25739,"o":20.9,"t":"2025-04-01T04:00:00Z","v":2242452,"vw":19.909463},{"c":19.78,"h":20.11,"l":19.47,"n":15707,"o":19.92,"t":"2025-04-02T04:00:00Z","v":1222059,"vw":19.755289},{"c":18.95,"h":19.15,"l":18.533,"n":17262,"o":18.68,"t":"2025-04-03T04:00:00Z","v":1445945,"vw":18.828952},{"c":16.73,"h":17.6,"l":15.98,"n":28185,"o":17.35,"t":"2025-04-04T04:00:00Z","v":3010923,"vw":16.750682},{"c":16.59,"h":17.33,"l":15.4,"n":24703,"o":15.59,"t":"2025-04-07T04:00:00Z","v":2548038,"vw":16.292506},{"c":15.41,"h":17.27,"l":15.16,"n":22779,"o":17.145,"t":"2025-04-08T04:00:00Z","v":2025898,"vw":15.988665},{"c":15.61,"h":16.105,"l":14.345,"n":27775,"o":15.22,"t":"2025-04-09T04:00:00Z","v":3312029,"vw":15.190022},{"c":14.78,"h":15.6,"l":14.44,"n":17753,"o":15.56,"t":"2025-04-10T04:00:00Z","v":1801064,"vw":14.907389},{"c":14.44,"h":15.07,"l":14.02,"n":20193,"o":15.07,"t":"2025-04-11T04:00:00Z","v":2138573,"vw":14.342518},{"c":15.68,"h":16.33,"l":15.34,"n":21318,"o":15.405,"t":"2025-04-14T04:00:00Z","v":2099266,"vw":15.759915},{"c":15.225,"h":15.84,"l":15.07,"n":11400,"o":15.7,"t":"2025-04-15T04:00:00Z","v":896634,"vw":15.350022},{"c":14.61,"h":15.01,"l":14.31,"n":15511,"o":14.64,"t":"2025-04-16T04:00:00Z","v":1279673,"vw":14.628508},{"c":14.83,"h":15.1,"l":14.57,"n":12190,"o":14.84,"t":"2025-04-17T04:00:00Z","v":1075466,"vw":14.791415},{"c":14.54,"h":15,"l":14.01,"n":12570,"o":14.83,"t":"2025-04-21T04:00:00Z","v":1293421,"vw":14.399085},{"c":15.51,"h":15.58,"l":14.6503,"n":16110,"o":14.7,"t":"2025-04-22T04:00:00Z","v":1574095,"vw":15.321724},{"c":16.21,"h":16.82,"l":15.9081,"n":17184,"o":16.33,"t":"2025-04-23T04:00:00Z","v":1701307,"vw":16.346532},{"c":16.74,"h":16.805,"l":15.86,"n":8630,"o":15.93,"t":"2025-04-24T04:00:00Z","v":735140,"vw":16.521313},{"c":16.94,"h":17.09,"l":16.44,"n":9369,"o":16.55,"t":"2025-04-25T04:00:00Z","v":814568,"vw":16.829732},{"c":16.95,"h":17.2923,"l":16.57,"n":7530,"o":16.91,"t":"2025-04-28T04:00:00Z","v":597451,"vw":16.919893},{"c":16.73,"h":17.0996,"l":16.65,"n":7835,"o":16.78,"t":"2025-04-29T04:00:00Z","v":541719,"vw":16.782374},{"c":16.75,"h":16.83,"l":16.27,"n":4802,"o":16.31,"t":"2025-04-30T04:00:00Z","v":368244,"vw":16.564676},{"c":17.2,"h":17.29,"l":16.65,"n":7910,"o":16.99,"t":"2025-05-01T04:00:00Z","v":724793,"vw":17.034566},{"c":18.82,"h":19.19,"l":17.81,"n":27101,"o":17.92,"t":"2025-05-02T04:00:00Z","v":2494727,"vw":18.732266},{"c":18.73,"h":19.4,"l":18.6347,"n":14208,"o":18.91,"t":"2025-05-05T04:00:00Z","v":1102654,"vw":18.975567},{"c":19.11,"h":19.285,"l":18.38,"n":9359,"o":18.58,"t":"2025-05-06T04:00:00Z","v":1162421,"vw":19.012674},{"c":18.75,"h":19.0494,"l":18.545,"n":6861,"o":18.84,"t":"2025-05-07T04:00:00Z","v":569243,"vw":18.816157},{"c":18.87,"h":19.01,"l":18.44,"n":7218,"o":18.805,"t":"2025-05-08T04:00:00Z","v":694426,"vw":18.7837},{"c":18.45,"h":19.25,"l":18.11,"n":13825,"o":18.77,"t":"2025-05-09T04:00:00Z","v":1608275,"vw":18.490233},{"c":19.22,"h":19.87,"l":18.48,"n":20530,"o":19.7,"t":"2025-05-12T04:00:00Z","v":2078383,"vw":19.125321},{"c":19.24,"h":20.08,"l":18.85,"n":18060,"o":18.93,"t":"2025-05-13T04:00:00Z","v":1670550,"vw":19.57228},{"c":19.87,"h":20.85,"l":19.79,"n":13690,"o":20.08,"t":"2025-05-14T04:00:00Z","v":1543403,"vw":20.190389},{"c":19.09,"h":19.67,"l":18.92,"n":12028,"o":19.67,"t":"2025-05-15T04:00:00Z","v":1127250,"vw":19.209414},{"c":19.02,"h":19.3601,"l":18.89,"n":10429,"o":19.15,"t":"2025-05-16T04:00:00Z","v":929510,"vw":19.053763},{"c":17.58,"h":19.64,"l":17.54,"n":23329,"o":19.18,"t":"2025-05-19T04:00:00Z","v":2737127,"vw":18.307834},{"c":17.95,"h":18.23,"l":17.68,"n":10983,"o":17.835,"t":"2025-05-20T04:00:00Z","v":1109063,"vw":17.959299},{"c":17.07,"h":18.14,"l":16.98,"n":16160,"o":17.96,"t":"2025-05-21T04:00:00Z","v":1551998,"vw":17.483741},{"c":17.34,"h":17.61,"l":16.67,"n":15274,"o":16.9,"t":"2025-05-22T04:00:00Z","v":1319277,"vw":17.241059},{"c":16.96,"h":17.29,"l":16.51,"n":26636,"o":17.14,"t":"2025-05-23T04:00:00Z","v":2591609,"vw":16.876033},{"c":15.78,"h":16.66,"l":15.45,"n":28081,"o":15.78,"t":"2025-05-27T04:00:00Z","v":3536844,"vw":15.817006},{"c":16.65,"h":16.9,"l":15.925,"n":24668,"o":16,"t":"2025-05-28T04:00:00Z","v":2894400,"vw":16.455782},{"c":16.33,"h":17.0702,"l":16.2701,"n":13134,"o":17.032,"t":"2025-05-29T04:00:00Z","v":1385944,"vw":16.53108},{"c":16.22,"h":16.36,"l":15.8812,"n":9020,"o":16.17,"t":"2025-05-30T04:00:00Z","v":1111892,"vw":16.112128},{"c":15.92,"h":16.3,"l":15.78,"n":9939,"o":16.22,"t":"2025-06-02T04:00:00Z","v":996494,"vw":15.942607},{"c":16.11,"h":16.46,"l":16.11,"n":6857,"o":16.25,"t":"2025-06-03T04:00:00Z","v":620837,"vw":16.248595},{"c":16.31,"h":16.68,"l":16.0379,"n":7783,"o":16.15,"t":"2025-06-04T04:00:00Z","v":782973,"vw":16.329941},{"c":16.05,"h":17.035,"l":15.91,"n":11522,"o":16.51,"t":"2025-06-05T04:00:00Z","v":1163622,"vw":16.399087},{"c":16.26,"h":16.34,"l":15.852,"n":9805,"o":16,"t":"2025-06-06T04:00:00Z","v":931818,"vw":16.114512},{"c":17.03,"h":17.47,"l":16.74,"n":23086,"o":16.76,"t":"2025-06-09T04:00:00Z","v":2372346,"vw":17.13754},{"c":16.99,"h":17.0903,"l":16.58,"n":11505,"o":17.065,"t":"2025-06-10T04:00:00Z","v":1023177,"vw":16.862496},{"c":17.29,"h":17.38,"l":16.82,"n":15108,"o":16.96,"t":"2025-06-11T04:00:00Z","v":1600502,"vw":17.113342},{"c":16.93,"h":17.275,"l":16.83,"n":11619,"o":16.9,"t":"2025-06-12T04:00:00Z","v":1115187,"vw":17.005294},{"c":16.65,"h":16.84,"l":16.35,"n":10929,"o":16.4,"t":"2025-06-13T04:00:00Z","v":1012957,"vw":16.633997},{"c":16.31,"h":17.165,"l":16.24,"n":19705,"o":16.92,"t":"2025-06-16T04:00:00Z","v":1653680,"vw":16.712275},{"c":16.29,"h":16.57,"l":16.05,"n":8941,"o":16.352,"t":"2025-06-17T04:00:00Z","v":825518,"vw":16.357091},{"c":16.66,"h":17.07,"l":15.975,"n":15942,"o":16.185,"t":"2025-06-18T04:00:00Z","v":1517404,"vw":16.659884},{"c":16.21,"h":16.75,"l":16.18,"n":11587,"o":16.64,"t":"2025-06-20T04:00:00Z","v":1409733,"vw":16.305119},{"c":15.55,"h":16.25,"l":15.38,"n":17662,"o":16.2,"t":"2025-06-23T04:00:00Z","v":1878104,"vw":15.760516},{"c":16.43,"h":16.575,"l":15.8,"n":13295,"o":15.835,"t":"2025-06-24T04:00:00Z","v":1298667,"vw":16.310085},{"c":16.96,"h":17.32,"l":16.492,"n":18617,"o":16.79,"t":"2025-06-25T04:00:00Z","v":2125851,"vw":16.932204},{"c":17.23,"h":17.57,"l":16.648,"n":17199,"o":17.16,"t":"2025-06-26T04:00:00Z","v":1503978,"vw":17.117479},{"c":16.99,"h":17.35,"l":16.58,"n":13312,"o":17.31,"t":"2025-06-27T04:00:00Z","v":1439967,"vw":16.903396},{"c":17.36,"h":18.07,"l":16.57,"n":25005,"o":17.11,"t":"2025-06-30T04:00:00Z","v":2989683,"vw":17.385861},{"c":16.84,"h":17.39,"l":16.745,"n":10360,"o":17.39,"t":"2025-07-01T04:00:00Z","v":1008074,"vw":17.038404},{"c":16.95,"h":17,"l":16.62,"n":8045,"o":16.79,"t":"2025-07-02T04:00:00Z","v":658284,"vw":16.859798},{"c":17.06,"h":17.41,"l":16.95,"n":6053,"o":17.03,"t":"2025-07-03T04:00:00Z","v":646694,"vw":17.169547},{"c":16.77,"h":17.1398,"l":16.52,"n":9506,"o":17.04,"t":"2025-07-07T04:00:00Z","v":900462,"vw":16.782384},{"c":17.06,"h":17.29,"l":16.87,"n":9188,"o":16.98,"t":"2025-07-08T04:00:00Z","v":962754,"vw":17.082788},{"c":17.07,"h":17.24,"l":16.59,"n":8952,"o":17,"t":"2025-07-09T04:00:00Z","v":801752,"vw":16.945632},{"c":17.28,"h":17.55,"l":16.875,"n":8345,"o":17.1,"t":"2025-07-10T04:00:00Z","v":850815,"vw":17.189889},{"c":17.69,"h":17.7999,"l":17.2,"n":10211,"o":17.21,"t":"2025-07-11T04:00:00Z","v":1089084,"vw":17.55106},{"c":17.68,"h":17.96,"l":17.43,"n":13011,"o":17.805,"t":"2025-07-14T04:00:00Z","v":1249614,"vw":17.661334},{"c":18.18,"h":18.48,"l":17.8,"n":14674,"o":17.965,"t":"2025-07-15T04:00:00Z","v":1511956,"vw":18.11189},{"c":18.42,"h":18.561,"l":17.67,"n":14375,"o":18.1,"t":"2025-07-16T04:00:00Z","v":1448958,"vw":18.061734},{"c":18.88,"h":19.42,"l":18.55,"n":23630,"o":18.55,"t":"2025-07-17T04:00:00Z","v":2768302,"vw":19.007928},{"c":18.78,"h":19.2987,"l":18.765,"n":12660,"o":19.06,"t":"2025-07-18T04:00:00Z","v":1221999,"vw":18.984424},{"c":18.84,"h":19.62,"l":18.8,"n":14509,"o":19.07,"t":"2025-07-21T04:00:00Z","v":1645290,"vw":19.141951},{"c":19.84,"h":20.055,"l":18.36,"n":16664,"o":18.62,"t":"2025-07-22T04:00:00Z","v":1923278,"vw":19.411725},{"c":19.89,"h":20.4,"l":19.76,"n":15769,"o":20.28,"t":"2025-07-23T04:00:00Z","v":1585017,"vw":20.139312},{"c":19.9,"h":20.28,"l":19.56,"n":14249,"o":19.72,"t":"2025-07-24T04:00:00Z","v":1482940,"vw":19.872333},{"c":19.99,"h":20.45,"l":19.65,"n":12737,"o":19.73,"t":"2025-07-25T04:00:00Z","v":1323620,"vw":20.062354},{"c":18.95,"h":20.33,"l":18.94,"n":13149,"o":20.07,"t":"2025-07-28T04:00:00Z","v":1379278,"vw":19.361771},{"c":17.84,"h":19,"l":17.78,"n":20244,"o":19,"t":"2025-07-29T04:00:00Z","v":2024413,"vw":18.095414},{"c":17.47,"h":17.9765,"l":17.34,"n":8467,"o":17.64,"t":"2025-07-30T04:00:00Z","v":850218,"vw":17.619334},{"c":17.5,"h":17.69,"l":17.17,"n":8363,"o":17.385,"t":"2025-07-31T04:00:00Z","v":717617,"vw":17.466232},{"c":16.9,"h":17.01,"l":16.62,"n":12537,"o":17,"t":"2025-08-01T04:00:00Z","v":1171956,"vw":16.821634},{"c":17.32,"h":17.55,"l":17.1281,"n":7620,"o":17.21,"t":"2025-08-04T04:00:00Z","v":645025,"vw":17.331102},{"c":17.27,"h":17.58,"l":17.01,"n":5473,"o":17.4,"t":"2025-08-05T04:00:00Z","v":510084,"vw":17.276106},{"c":17.28,"h":17.61,"l":17.12,"n":5647,"o":17.43,"t":"2025-08-06T04:00:00Z","v":467406,"vw":17.369203},{"c":17.45,"h":17.78,"l":17.15,"n":10014,"o":17.32,"t":"2025-08-07T04:00:00Z","v":1053426,"vw":17.430862},{"c":17.89,"h":17.97,"l":17.26,"n":8392,"o":17.43,"t":"2025-08-08T04:00:00Z","v":686481,"vw":17.698272},{"c":17.66,"h":18.0893,"l":17.53,"n":7719,"o":17.85,"t":"2025-08-11T04:00:00Z","v":724213,"vw":17.797389},{"c":17.83,"h":17.87,"l":17.43,"n":8012,"o":17.66,"t":"2025-08-12T04:00:00Z","v":745534,"vw":17.663252},{"c":17.99,"h":18.43,"l":17.81,"n":8140,"o":18.14,"t":"2025-08-13T04:00:00Z","v":806664,"vw":18.032038},{"c":17.7,"h":17.8,"l":17.41,"n":7615,"o":17.49,"t":"2025-08-14T04:00:00Z","v":628364,"vw":17.590541},{"c":17.89,"h":18.04,"l":17.6176,"n":8084,"o":17.72,"t":"2025-08-15T04:00:00Z","v":759185,"vw":17.89956},{"c":17.79,"h":18.23,"l":17.515,"n":12036,"o":18.05,"t":"2025-08-18T04:00:00Z","v":1191110,"vw":17.780499},{"c":17.34,"h":18.075,"l":17.12,"n":13434,"o":17.82,"t":"2025-08-19T04:00:00Z","v":1358527,"vw":17.502208},{"c":17.26,"h":17.36,"l":16.75,"n":15361,"o":17.25,"t":"2025-08-20T04:00:00Z","v":1618539,"vw":17.068215},{"c":17.45,"h":18.04,"l":17.3,"n":13271,"o":17.4,"t":"2025-08-21T04:00:00Z","v":1240998,"vw":17.646158},{"c":18.51,"h":18.85,"l":18.035,"n":27156,"o":18.09,"t":"2025-08-22T04:00:00Z","v":3166293,"vw":18.441999},{"c":17.79,"h":19,"l":17.75,"n":23468,"o":18.97,"t":"2025-08-25T04:00:00Z","v":2405906,"vw":18.17623},{"c":16.45,"h":16.98,"l":15.8,"n":65624,"o":15.88,"t":"2025-08-26T04:00:00Z","v":7094937,"vw":16.39872},{"c":15.91,"h":16.4,"l":15.565,"n":25463,"o":16.385,"t":"2025-08-27T04:00:00Z","v":3081262,"vw":15.897637},{"c":16.15,"h":16.24,"l":15.71,"n":15906,"o":16.158,"t":"2025-08-28T04:00:00Z","v":1465908,"vw":16.000307},{"c":15.83,"h":16.15,"l":15.57,"n":36407,"o":16.1,"t":"2025-08-29T04:00:00Z","v":5005615,"vw":15.788719},{"c":15.58,"h":15.81,"l":15.33,"n":17157,"o":15.605,"t":"2025-09-02T04:00:00Z","v":1998882,"vw":15.495037},{"c":15.91,"h":15.9499,"l":15.27,"n":12468,"o":15.46,"t":"2025-09-03T04:00:00Z","v":1165963,"vw":15.656576},{"c":16.1,"h":16.25,"l":15.44,"n":21197,"o":15.69,"t":"2025-09-04T04:00:00Z","v":1867409,"vw":15.926934},{"c":16.16,"h":16.52,"l":15.96,"n":15452,"o":16.25,"t":"2025-09-05T04:00:00Z","v":1241996,"vw":16.244104},{"c":16.31,"h":16.3864,"l":15.7,"n":16097,"o":16.17,"t":"2025-09-08T04:00:00Z","v":1357451,"vw":16.05963},{"c":16.405,"h":16.6,"l":16.1802,"n":11242,"o":16.21,"t":"2025-09-09T04:00:00Z","v":992469,"vw":16.394659},{"c":15.71,"h":16.5,"l":15.67,"n":17054,"o":16.5,"t":"2025-09-10T04:00:00Z","v":1510971,"vw":15.933894},{"c":16.18,"h":16.35,"l":15.75,"n":9704,"o":15.75,"t":"2025-09-11T04:00:00Z","v":851848,"vw":16.179832},{"c":16.53,"h":17.05,"l":16.07,"n":16439,"o":16.15,"t":"2025-09-12T04:00:00Z","v":1772777,"vw":16.672422},{"c":16.94,"h":17.275,"l":16.58,"n":13379,"o":16.74,"t":"2025-09-15T04:00:00Z","v":1522270,"vw":16.997397},{"c":16.88,"h":17.12,"l":16.72,"n":12256,"o":16.935,"t":"2025-09-16T04:00:00Z","v":1015775,"vw":16.900118},{"c":16.98,"h":17.4,"l":16.715,"n":16668,"o":17.01,"t":"2025-09-17T04:00:00Z","v":1190102,"vw":17.088614},{"c":17.03,"h":17.09,"l":16.76,"n":9562,"o":16.88,"t":"2025-09-18T04:00:00Z","v":822016,"vw":16.912807},{"c":17.95,"h":18.0799,"l":16.86,"n":21685,"o":16.965,"t":"2025-09-19T04:00:00Z","v":2235508,"vw":17.624904},{"c":17.55,"h":17.9059,"l":17.5,"n":13525,"o":17.8,"t":"2025-09-22T04:00:00Z","v":1504830,"vw":17.706231},{"c":17.39,"h":17.805,"l":17.1,"n":10670,"o":17.4,"t":"2025-09-23T04:00:00Z","v":1097015,"vw":17.494459},{"c":18.67,"h":19.08,"l":17.46,"n":30667,"o":17.46,"t":"2025-09-24T04:00:00Z","v":3696432,"vw":18.575546},{"c":18.59,"h":19.14,"l":18.2,"n":15610,"o":18.39,"t":"2025-09-25T04:00:00Z","v":1709578,"vw":18.672147},{"c":18.07,"h":18.39,"l":17.7701,"n":13491,"o":18.39,"t":"2025-09-26T04:00:00Z","v":1135745,"vw":17.970593},{"c":18.55,"h":18.66,"l":18.1135,"n":9993,"o":18.43,"t":"2025-09-29T04:00:00Z","v":821029,"vw":18.408688},{"c":18.57,"h":19.06,"l":18.46,"n":11443,"o":18.63,"t":"2025-09-30T04:00:00Z","v":841445,"vw":18.696732},{"c":18.85,"h":18.935,"l":18.53,"n":10699,"o":18.53,"t":"2025-10-01T04:00:00Z","v":879100,"vw":18.789382},{"c":19.245,"h":20.2,"l":18.97,"n":26906,"o":19.51,"t":"2025-10-02T04:00:00Z","v":2798134,"vw":19.667673},{"c":19.09,"h":19.92,"l":18.7588,"n":19412,"o":19.48,"t":"2025-10-03T04:00:00Z","v":1496030,"vw":19.269086},{"c":19.44,"h":19.7421,"l":18.86,"n":11782,"o":19.1,"t":"2025-10-06T04:00:00Z","v":917326,"vw":19.391313},{"c":18.47,"h":19.615,"l":18.3601,"n":14357,"o":19.6,"t":"2025-10-07T04:00:00Z","v":1230261,"vw":18.72398},{"c":18.68,"h":18.77,"l":18.3,"n":9116,"o":18.62,"t":"2025-10-08T04:00:00Z","v":658768,"vw":18.523896},{"c":18.56,"h":19.04,"l":18.1528,"n":11995,"o":18.47,"t":"2025-10-09T04:00:00Z","v":912112,"vw":18.671753},{"c":17.22,"h":18.49,"l":16.84,"n":24181,"o":18.47,"t":"2025-10-10T04:00:00Z","v":2745906,"vw":17.551026},{"c":18.04,"h":18.6,"l":17.89,"n":16332,"o":17.9,"t":"2025-10-13T04:00:00Z","v":1848294,"vw":18.24154},{"c":18.23,"h":18.29,"l":17.22,"n":11341,"o":17.45,"t":"2025-10-14T04:00:00Z","v":1075970,"vw":17.863375},{"c":18.22,"h":18.86,"l":18.0579,"n":8723,"o":18.43,"t":"2025-10-15T04:00:00Z","v":833713,"vw":18.45557},{"c":17.94,"h":18.33,"l":17.7312,"n":9692,"o":18.32,"t":"2025-10-16T04:00:00Z","v":937365,"vw":17.99772},{"c":17.29,"h":17.59,"l":17.04,"n":20215,"o":17.43,"t":"2025-10-17T04:00:00Z","v":1862217,"vw":17.298093},{"c":17.99,"h":18.07,"l":17.35,"n":10909,"o":17.4,"t":"2025-10-20T04:00:00Z","v":934823,"vw":17.778083},{"c":18.02,"h":18.2,"l":17.47,"n":8323,"o":17.92,"t":"2025-10-21T04:00:00Z","v":564096,"vw":17.982779},{"c":17.66,"h":17.84,"l":17.21,"n":9904,"o":17.62,"t":"2025-10-22T04:00:00Z","v":825415,"vw":17.494393},{"c":17.8,"h":17.99,"l":17.58,"n":10249,"o":17.78,"t":"2025-10-23T04:00:00Z","v":795543,"vw":17.777371},{"c":17.56,"h":18.0783,"l":17.41,"n":10948,"o":17.975,"t":"2025-10-24T04:00:00Z","v":860019,"vw":17.645562},{"c":17.86,"h":18,"l":17.49,"n":9592,"o":17.94,"t":"2025-10-27T04:00:00Z","v":1198270,"vw":17.709107},{"c":17.39,"h":17.58,"l":17.15,"n":9495,"o":17.54,"t":"2025-10-28T04:00:00Z","v":829519,"vw":17.342183},{"c":18.94,"h":19.015,"l":17.3,"n":16491,"o":17.5,"t":"2025-10-29T04:00:00Z","v":1933359,"vw":18.329529},{"c":18.1,"h":18.79,"l":17.95,"n":12000,"o":18.41,"t":"2025-10-30T04:00:00Z","v":1101464,"vw":18.257127},{"c":18.41,"h":18.46,"l":17.95,"n":9218,"o":18.2,"t":"2025-10-31T04:00:00Z","v":803477,"vw":18.258847},{"c":17.87,"h":18.65,"l":17.49,"n":12665,"o":18.36,"t":"2025-11-03T05:00:00Z","v":1356181,"vw":17.813363},{"c":16.92,"h":17.59,"l":16.65,"n":14718,"o":17.45,"t":"2025-11-04T05:00:00Z","v":1571787,"vw":17.023404},{"c":16.55,"h":17.08,"l":16.52,"n":11558,"o":16.86,"t":"2025-11-05T05:00:00Z","v":1008827,"vw":16.756882},{"c":16.37,"h":17.0676,"l":16.19,"n":15709,"o":16.55,"t":"2025-11-06T05:00:00Z","v":2199508,"vw":16.482123},{"c":16.52,"h":16.53,"l":15.54,"n":13824,"o":16.11,"t":"2025-11-07T05:00:00Z","v":1487378,"vw":15.951097},{"c":16.39,"h":16.86,"l":16.33,"n":8829,"o":16.86,"t":"2025-11-10T05:00:00Z","v":748745,"vw":16.478278},{"c":16.24,"h":16.489,"l":16.11,"n":7310,"o":16.39,"t":"2025-11-11T05:00:00Z","v":516352,"vw":16.221797},{"c":16.12,"h":16.44,"l":16.1,"n":6131,"o":16.33,"t":"2025-11-12T05:00:00Z","v":444360,"vw":16.200482},{"c":15.63,"h":16.154,"l":15.585,"n":8163,"o":16.08,"t":"2025-11-13T05:00:00Z","v":732015,"vw":15.843472},{"c":15.11,"h":15.61,"l":15.06,"n":10199,"o":15.3,"t":"2025-11-14T05:00:00Z","v":1068157,"vw":15.260965},{"c":14.83,"h":15.3213,"l":14.82,"n":10827,"o":15.2,"t":"2025-11-17T05:00:00Z","v":1011105,"vw":14.987286},{"c":14.62,"h":14.83,"l":14.26,"n":9095,"o":14.67,"t":"2025-11-18T05:00:00Z","v":774750,"vw":14.50916},{"c":14.36,"h":14.48,"l":14.08,"n":9940,"o":14.48,"t":"2025-11-19T05:00:00Z","v":676268,"vw":14.295149},{"c":14.15,"h":14.78,"l":14.13,"n":10350,"o":14.51,"t":"2025-11-20T05:00:00Z","v":917415,"vw":14.339498},{"c":14.17,"h":14.472,"l":13.785,"n":21485,"o":14.02,"t":"2025-11-21T05:00:00Z","v":3132181,"vw":14.099303},{"c":14.15,"h":14.28,"l":13.85,"n":13212,"o":14.22,"t":"2025-11-24T05:00:00Z","v":1257530,"vw":14.062653},{"c":13.43,"h":13.84,"l":13.4001,"n":17305,"o":13.61,"t":"2025-11-25T05:00:00Z","v":1928540,"vw":13.525297},{"c":13.63,"h":14.05,"l":12.71,"n":18910,"o":13.1,"t":"2025-11-26T05:00:00Z","v":2005128,"vw":13.601189},{"c":14.26,"h":14.42,"l":13.8,"n":7899,"o":13.99,"t":"2025-11-28T05:00:00Z","v":778749,"vw":14.187801},{"c":13.96,"h":14.47,"l":13.85,"n":9302,"o":14.06,"t":"2025-12-01T05:00:00Z","v":839258,"vw":14.094886},{"c":13.82,"h":14.035,"l":13.56,"n":8118,"o":14,"t":"2025-12-02T05:00:00Z","v":1730387,"vw":13.722508},{"c":13.71,"h":13.85,"l":13.485,"n":7842,"o":13.8,"t":"2025-12-03T05:00:00Z","v":799491,"vw":13.60338},{"c":14.32,"h":14.38,"l":13.855,"n":6640,"o":13.9,"t":"2025-12-04T05:00:00Z","v":665796,"vw":14.252265},{"c":14.37,"h":14.585,"l":14.3,"n":5727,"o":14.35,"t":"2025-12-05T05:00:00Z","v":530256,"vw":14.410243},{"c":14.41,"h":14.5,"l":14.3,"n":7576,"o":14.43,"t":"2025-12-08T05:00:00Z","v":605676,"vw":14.412131},{"c":14.07,"h":14.25,"l":14,"n":6542,"o":14.2,"t":"2025-12-09T05:00:00Z","v":639057,"vw":14.102002},{"c":13.91,"h":14.2394,"l":13.89,"n":7697,"o":13.98,"t":"2025-12-10T05:00:00Z","v":655641,"vw":13.996493},{"c":13.98,"h":14.01,"l":13.51,"n":7294,"o":13.62,"t":"2025-12-11T05:00:00Z","v":694976,"vw":13.78374},{"c":14.1,"h":14.545,"l":13.9,"n":6501,"o":14.04,"t":"2025-12-12T05:00:00Z","v":684211,"vw":14.232263},{"c":13.31,"h":14.025,"l":13.23,"n":9570,"o":14,"t":"2025-12-15T05:00:00Z","v":914101,"vw":13.493296},{"c":13.26,"h":13.4695,"l":13.02,"n":6977,"o":13.19,"t":"2025-12-16T05:00:00Z","v":805992,"vw":13.203801},{"c":12.91,"h":13.4294,"l":12.87,"n":9285,"o":13.28,"t":"2025-12-17T05:00:00Z","v":1008117,"vw":13.05885},{"c":13.06,"h":13.27,"l":12.95,"n":7671,"o":13.19,"t":"2025-12-18T05:00:00Z","v":719563,"vw":13.087379},{"c":13.67,"h":13.74,"l":13.1,"n":8489,"o":13.12,"t":"2025-12-19T05:00:00Z","v":913484,"vw":13.529121},{"c":13.69,"h":14.0199,"l":13.655,"n":7743,"o":13.93,"t":"2025-12-22T05:00:00Z","v":727752,"vw":13.838677},{"c":13.44,"h":13.575,"l":13.26,"n":6384,"o":13.48,"t":"2025-12-23T05:00:00Z","v":551551,"vw":13.368556},{"c":13.41,"h":13.46,"l":13.3,"n":2401,"o":13.39,"t":"2025-12-24T05:00:00Z","v":214649,"vw":13.368921},{"c":13.1,"h":13.44,"l":13.07,"n":7623,"o":13.41,"t":"2025-12-26T05:00:00Z","v":627132,"vw":13.192865},{"c":12.79,"h":13.065,"l":12.755,"n":9188,"o":13,"t":"2025-12-29T05:00:00Z","v":912285,"vw":12.87176},{"c":13.53,"h":13.66,"l":12.88,"n":15871,"o":12.9,"t":"2025-12-30T05:00:00Z","v":1888838,"vw":13.423304},{"c":13.18,"h":13.64,"l":13.1604,"n":8382,"o":13.5,"t":"2025-12-31T05:00:00Z","v":771123,"vw":13.378367},{"c":14.44,"h":14.5,"l":13.61,"n":9887,"o":13.62,"t":"2026-01-02T05:00:00Z","v":1166397,"vw":14.262635},{"c":14.27,"h":14.63,"l":14.04,"n":9782,"o":14.6,"t":"2026-01-05T05:00:00Z","v":1394778,"vw":14.257839},{"c":14.34,"h":14.5,"l":14.19,"n":5545,"o":14.425,"t":"2026-01-06T05:00:00Z","v":354639,"vw":14.315636},{"c":14.16,"h":14.32,"l":14.023,"n":4511,"o":14.28,"t":"2026-01-07T05:00:00Z","v":335851,"vw":14.176943},{"c":14.1,"h":14.54,"l":13.8,"n":8329,"o":14.23,"t":"2026-01-08T05:00:00Z","v":819996,"vw":14.061232},{"c":13.96,"h":14.35,"l":13.65,"n":12011,"o":14.31,"t":"2026-01-09T05:00:00Z","v":883929,"vw":13.919932},{"c":14.99,"h":15.08,"l":14.13,"n":12300,"o":14.19,"t":"2026-01-12T05:00:00Z","v":1691011,"vw":14.765466},{"c":14.32,"h":14.87,"l":14.24,"n":7564,"o":14.84,"t":"2026-01-13T05:00:00Z","v":764341,"vw":14.425511},{"c":14.87,"h":15.265,"l":14.29,"n":13418,"o":14.42,"t":"2026-01-14T05:00:00Z","v":1218602,"vw":14.887689},{"c":14.71,"h":14.96,"l":14.61,"n":10973,"o":14.92,"t":"2026-01-15T05:00:00Z","v":744196,"vw":14.821819},{"c":14.46,"h":14.66,"l":14.11,"n":5692,"o":14.66,"t":"2026-01-16T05:00:00Z","v":562440,"vw":14.398139},{"c":13.3,"h":14.4,"l":13.27,"n":13004,"o":14.05,"t":"2026-01-20T05:00:00Z","v":1313945,"vw":13.548484},{"c":13.46,"h":13.7,"l":13.02,"n":9600,"o":13.32,"t":"2026-01-21T05:00:00Z","v":907724,"vw":13.393584},{"c":13.82,"h":14.24,"l":13.78,"n":5991,"o":13.98,"t":"2026-01-22T05:00:00Z","v":665747,"vw":13.928691},{"c":13.79,"h":13.99,"l":13.63,"n":5271,"o":13.9,"t":"2026-01-23T05:00:00Z","v":339539,"vw":13.805635},{"c":13.44,"h":13.71,"l":13.35,"n":6931,"o":13.63,"t":"2026-01-26T05:00:00Z","v":474860,"vw":13.485914},{"c":13.27,"h":13.4945,"l":13.1813,"n":6244,"o":13.47,"t":"2026-01-27T05:00:00Z","v":506354,"vw":13.294035},{"c":13.21,"h":13.65,"l":13.2,"n":4980,"o":13.5,"t":"2026-01-28T05:00:00Z","v":437290,"vw":13.36244},{"c":13.19,"h":13.28,"l":12.815,"n":6135,"o":13.25,"t":"2026-01-29T05:00:00Z","v":594229,"vw":13.046016},{"c":12.77,"h":13.17,"l":12.755,"n":6235,"o":13.06,"t":"2026-01-30T05:00:00Z","v":535860,"vw":12.870676},{"c":12.42,"h":12.75,"l":12.34,"n":8070,"o":12.75,"t":"2026-02-02T05:00:00Z","v":681488,"vw":12.470168},{"c":12.11,"h":12.49,"l":11.72,"n":11321,"o":12.44,"t":"2026-02-03T05:00:00Z","v":1180898,"vw":12.028873},{"c":11.86,"h":12.1246,"l":11.72,"n":10926,"o":11.85,"t":"2026-02-04T05:00:00Z","v":957061,"vw":11.923548},{"c":11.27,"h":11.73,"l":11.23,"n":10575,"o":11.72,"t":"2026-02-05T05:00:00Z","v":981674,"vw":11.38468},{"c":11.92,"h":11.96,"l":11.38,"n":6014,"o":11.38,"t":"2026-02-06T05:00:00Z","v":501988,"vw":11.704493},{"c":12.11,"h":12.27,"l":11.79,"n":6261,"o":11.92,"t":"2026-02-09T05:00:00Z","v":431455,"vw":12.118868},{"c":12.14,"h":12.425,"l":12.058,"n":5770,"o":12.17,"t":"2026-02-10T05:00:00Z","v":543554,"vw":12.251954},{"c":11.98,"h":12.25,"l":11.76,"n":5470,"o":12.19,"t":"2026-02-11T05:00:00Z","v":313424,"vw":11.902496},{"c":11.46,"h":12,"l":11.41,"n":7952,"o":12,"t":"2026-02-12T05:00:00Z","v":531463,"vw":11.538521},{"c":11.58,"h":11.7655,"l":11.445,"n":5244,"o":11.56,"t":"2026-02-13T05:00:00Z","v":293879,"vw":11.598425},{"c":12.01,"h":12.13,"l":11.6058,"n":5819,"o":11.8,"t":"2026-02-17T05:00:00Z","v":341433,"vw":11.901051},{"c":12.29,"h":12.43,"l":12.1,"n":4881,"o":12.13,"t":"2026-02-18T05:00:00Z","v":273346,"vw":12.312655},{"c":12.34,"h":12.45,"l":12.04,"n":3423,"o":12.22,"t":"2026-02-19T05:00:00Z","v":246670,"vw":12.303583},{"c":12.2,"h":12.5,"l":12.12,"n":3862,"o":12.28,"t":"2026-02-20T05:00:00Z","v":341155,"vw":12.248},{"c":12.25,"h":12.28,"l":11.93,"n":4883,"o":12.2,"t":"2026-02-23T05:00:00Z","v":402884,"vw":12.131454},{"c":12.58,"h":12.65,"l":12.05,"n":4220,"o":12.12,"t":"2026-02-24T05:00:00Z","v":378596,"vw":12.42778},{"c":12.72,"h":12.8,"l":12.405,"n":4438,"o":12.66,"t":"2026-02-25T05:00:00Z","v":367796,"vw":12.644314},{"c":12.6,"h":12.66,"l":12.225,"n":6166,"o":12.54,"t":"2026-02-26T05:00:00Z","v":448544,"vw":12.460469},{"c":12.27,"h":12.5,"l":12.16,"n":4796,"o":12.33,"t":"2026-02-27T05:00:00Z","v":345924,"vw":12.281693},{"c":12.22,"h":12.23,"l":11.65,"n":6976,"o":11.85,"t":"2026-03-02T05:00:00Z","v":421469,"vw":12.029963},{"c":11.1,"h":11.78,"l":11.0707,"n":10543,"o":11.74,"t":"2026-03-03T05:00:00Z","v":894206,"vw":11.305381},{"c":11.48,"h":11.5789,"l":11.19,"n":6264,"o":11.22,"t":"2026-03-04T05:00:00Z","v":393949,"vw":11.421389},{"c":11.34,"h":11.55,"l":11.09,"n":6946,"o":11.46,"t":"2026-03-05T05:00:00Z","v":468103,"vw":11.282078},{"c":11.51,"h":11.8,"l":11.265,"n":5391,"o":11.27,"t":"2026-03-06T05:00:00Z","v":430567,"vw":11.508478},{"c":11.76,"h":11.8,"l":11.22,"n":9066,"o":11.33,"t":"2026-03-09T04:00:00Z","v":657287,"vw":11.510927},{"c":12.01,"h":12.34,"l":11.8,"n":8853,"o":11.8,"t":"2026-03-10T04:00:00Z","v":707605,"vw":12.125208},{"c":12.27,"h":12.35,"l":11.9,"n":9380,"o":12.01,"t":"2026-03-11T04:00:00Z","v":587920,"vw":12.095382},{"c":12.11,"h":13.5,"l":12.0479,"n":18893,"o":13.328,"t":"2026-03-12T04:00:00Z","v":1609459,"vw":12.622095},{"c":11.85,"h":12.39,"l":11.81,"n":9532,"o":12.23,"t":"2026-03-13T04:00:00Z","v":1133685,"vw":11.902135},{"c":12.03,"h":12.3,"l":11.8,"n":7656,"o":12.11,"t":"2026-03-16T04:00:00Z","v":513430,"vw":11.963279},{"c":11.59,"h":12.125,"l":11.4,"n":7766,"o":11.98,"t":"2026-03-17T04:00:00Z","v":642493,"vw":11.709566},{"c":11.17,"h":11.65,"l":11.16,"n":7381,"o":11.59,"t":"2026-03-18T04:00:00Z","v":953487,"vw":11.337398},{"c":10.87,"h":10.93,"l":10.65,"n":9069,"o":10.79,"t":"2026-03-19T04:00:00Z","v":815505,"vw":10.790403},{"c":9.95,"h":10.8,"l":9.94,"n":10933,"o":10.76,"t":"2026-03-20T04:00:00Z","v":1030242,"vw":10.18885},{"c":10.23,"h":10.295,"l":9.75,"n":8361,"o":10.01,"t":"2026-03-23T04:00:00Z","v":761631,"vw":10.093186},{"c":9.89,"h":10.24,"l":9.8,"n":7822,"o":10.14,"t":"2026-03-24T04:00:00Z","v":688840,"vw":9.979478},{"c":10.19,"h":10.28,"l":10.02,"n":5223,"o":10.13,"t":"2026-03-25T04:00:00Z","v":359895,"vw":10.152837},{"c":9.7,"h":10.03,"l":9.665,"n":5672,"o":10,"t":"2026-03-26T04:00:00Z","v":452071,"vw":9.813078},{"c":9.39,"h":9.68,"l":9.39,"n":6962,"o":9.625,"t":"2026-03-27T04:00:00Z","v":470440,"vw":9.489933},{"c":9.13,"h":9.48,"l":9.055,"n":6633,"o":9.27,"t":"2026-03-30T04:00:00Z","v":477097,"vw":9.243048},{"c":9.71,"h":9.78,"l":9.15,"n":6662,"o":9.21,"t":"2026-03-31T04:00:00Z","v":556957,"vw":9.502748},{"c":10.11,"h":10.39,"l":9.89,"n":8129,"o":10.09,"t":"2026-04-01T04:00:00Z","v":827678,"vw":10.16976},{"c":10.36,"h":10.37,"l":9.75,"n":7899,"o":9.76,"t":"2026-04-02T04:00:00Z","v":491120,"vw":10.172445},{"c":10.95,"h":11.3,"l":10.325,"n":9209,"o":10.36,"t":"2026-04-06T04:00:00Z","v":600161,"vw":10.893434},{"c":10.75,"h":11.09,"l":10.4532,"n":10654,"o":10.88,"t":"2026-04-07T04:00:00Z","v":471142,"vw":10.652267},{"c":11.04,"h":11.4,"l":10.94,"n":6615,"o":11.35,"t":"2026-04-08T04:00:00Z","v":536400,"vw":11.142789},{"c":10.83,"h":11.14,"l":10.74,"n":7182,"o":11.04,"t":"2026-04-09T04:00:00Z","v":540850,"vw":10.867888},{"c":10.72,"h":10.975,"l":10.454,"n":6940,"o":10.89,"t":"2026-04-10T04:00:00Z","v":458425,"vw":10.657404},{"c":10.81,"h":10.9,"l":10.34,"n":6161,"o":10.45,"t":"2026-04-13T04:00:00Z","v":346019,"vw":10.729525},{"c":11.29,"h":11.34,"l":11,"n":6488,"o":11.08,"t":"2026-04-14T04:00:00Z","v":515287,"vw":11.22618},{"c":11.35,"h":11.54,"l":11.2,"n":5503,"o":11.34,"t":"2026-04-15T04:00:00Z","v":496026,"vw":11.366241},{"c":11.69,"h":11.83,"l":11.5002,"n":6986,"o":11.68,"t":"2026-04-16T04:00:00Z","v":641965,"vw":11.710956},{"c":11.55,"h":11.94,"l":11.51,"n":6085,"o":11.85,"t":"2026-04-17T04:00:00Z","v":479824,"vw":11.715156},{"c":11.22,"h":11.47,"l":11.1,"n":6027,"o":11.39,"t":"2026-04-20T04:00:00Z","v":501515,"vw":11.230302},{"c":10.78,"h":11.31,"l":10.73,"n":6703,"o":11.215,"t":"2026-04-21T04:00:00Z","v":504848,"vw":10.948103},{"c":11.05,"h":11.13,"l":10.91,"n":5637,"o":11,"t":"2026-04-22T04:00:00Z","v":428414,"vw":11.033641},{"c":10.37,"h":10.92,"l":10.2991,"n":7538,"o":10.89,"t":"2026-04-23T04:00:00Z","v":574586,"vw":10.549216},{"c":10.21,"h":10.475,"l":9.9,"n":9794,"o":10.39,"t":"2026-04-24T04:00:00Z","v":828793,"vw":10.147491},{"c":10.04,"h":10.18,"l":9.915,"n":6854,"o":10.12,"t":"2026-04-27T04:00:00Z","v":614090,"vw":10.021676},{"c":9.86,"h":10.03,"l":9.785,"n":6285,"o":9.9,"t":"2026-04-28T04:00:00Z","v":450220,"vw":9.913703},{"c":9.28,"h":10,"l":9.25,"n":10158,"o":9.99,"t":"2026-04-29T04:00:00Z","v":788067,"vw":9.393673},{"c":9.76,"h":9.78,"l":9.35,"n":6824,"o":9.35,"t":"2026-04-30T04:00:00Z","v":602486,"vw":9.608175},{"c":10.15,"h":10.19,"l":9.6915,"n":6222,"o":9.75,"t":"2026-05-01T04:00:00Z","v":449684,"vw":10.037206},{"c":10.15,"h":10.4,"l":10.04,"n":5442,"o":10.13,"t":"2026-05-04T04:00:00Z","v":477904,"vw":10.222685},{"c":10.12,"h":10.29,"l":9.97,"n":4945,"o":10.26,"t":"2026-05-05T04:00:00Z","v":375399,"vw":10.127674},{"c":10.5,"h":10.58,"l":10.2,"n":6215,"o":10.25,"t":"2026-05-06T04:00:00Z","v":528196,"vw":10.449989},{"c":10.41,"h":10.68,"l":10.3,"n":5875,"o":10.54,"t":"2026-05-07T04:00:00Z","v":457243,"vw":10.493557},{"c":10.3,"h":10.54,"l":10.15,"n":3487,"o":10.5,"t":"2026-05-08T04:00:00Z","v":267834,"vw":10.320605},{"c":10.21,"h":10.46,"l":10.06,"n":5513,"o":10.15,"t":"2026-05-11T04:00:00Z","v":552236,"vw":10.26698},{"c":9.85,"h":10.15,"l":9.59,"n":6931,"o":10.1,"t":"2026-05-12T04:00:00Z","v":756537,"vw":9.809444},{"c":10.16,"h":10.315,"l":9.61,"n":5708,"o":9.75,"t":"2026-05-13T04:00:00Z","v":679669,"vw":9.983581},{"c":9.8,"h":9.92,"l":9.58,"n":6872,"o":9.92,"t":"2026-05-14T04:00:00Z","v":473498,"vw":9.783568},{"c":9.44,"h":9.6888,"l":9.3,"n":6683,"o":9.42,"t":"2026-05-15T04:00:00Z","v":620840,"vw":9.461772},{"c":9.32,"h":9.45,"l":9.09,"n":6915,"o":9.38,"t":"2026-05-18T04:00:00Z","v":852953,"vw":9.253901},{"c":9.41,"h":9.4485,"l":9.04,"n":7219,"o":9.26,"t":"2026-05-19T04:00:00Z","v":617572,"vw":9.259045},{"c":9.27,"h":9.435,"l":9.145,"n":5875,"o":9.4,"t":"2026-05-20T04:00:00Z","v":524980,"vw":9.246404},{"c":9.45,"h":9.46,"l":9.04,"n":3966,"o":9.15,"t":"2026-05-21T04:00:00Z","v":384115,"vw":9.281333},{"c":9.78,"h":9.82,"l":9.27,"n":6494,"o":9.3,"t":"2026-05-22T04:00:00Z","v":901005,"vw":9.652206},{"c":9.505,"h":10.1,"l":9.5,"n":8047,"o":9.865,"t":"2026-05-26T04:00:00Z","v":784390,"vw":9.72662},{"c":9.55,"h":9.61,"l":9.33,"n":5966,"o":9.44,"t":"2026-05-27T04:00:00Z","v":783395,"vw":9.442659},{"c":10.26,"h":10.39,"l":9.34,"n":9553,"o":9.42,"t":"2026-05-28T04:00:00Z","v":1067738,"vw":10.116518},{"c":10.16,"h":10.26,"l":9.85,"n":10910,"o":10.26,"t":"2026-05-29T04:00:00Z","v":1235149,"vw":10.079047},{"c":9.83,"h":10.14,"l":9.8,"n":9420,"o":9.88,"t":"2026-06-01T04:00:00Z","v":689200,"vw":9.921189},{"c":10.22,"h":10.4819,"l":9.925,"n":10412,"o":9.97,"t":"2026-06-02T04:00:00Z","v":1202601,"vw":10.292135},{"c":9.78,"h":10.1,"l":9.47,"n":8285,"o":10.1,"t":"2026-06-03T04:00:00Z","v":1025906,"vw":9.739055},{"c":9.23,"h":9.38,"l":8.95,"n":18394,"o":9.34,"t":"2026-06-04T04:00:00Z","v":1987995,"vw":9.17038},{"c":7.895,"h":9.07,"l":7.72,"n":23179,"o":9.07,"t":"2026-06-05T04:00:00Z","v":3150108,"vw":8.17138},{"c":8.71,"h":8.9,"l":8.181,"n":16083,"o":8.488,"t":"2026-06-08T04:00:00Z","v":1637630,"vw":8.677732},{"c":6.68,"h":7.902,"l":6.5,"n":44270,"o":7.902,"t":"2026-06-09T04:00:00Z","v":6026167,"vw":6.983936},{"c":6.82,"h":7.4,"l":6.7501,"n":17645,"o":6.95,"t":"2026-06-10T04:00:00Z","v":2136667,"vw":7.040602},{"c":6.82,"h":6.905,"l":6.55,"n":13267,"o":6.88,"t":"2026-06-11T04:00:00Z","v":1564713,"vw":6.72891},{"c":6.63,"h":6.845,"l":6.495,"n":10696,"o":6.8,"t":"2026-06-12T04:00:00Z","v":1071183,"vw":6.635873},{"c":7.6,"h":7.98,"l":6.91,"n":17290,"o":6.91,"t":"2026-06-15T04:00:00Z","v":2006875,"vw":7.656356},{"c":7.06,"h":7.88,"l":7.06,"n":10726,"o":7.4,"t":"2026-06-16T04:00:00Z","v":1430067,"vw":7.384627},{"c":7.06,"h":7.49,"l":7.03,"n":9281,"o":7.05,"t":"2026-06-17T04:00:00Z","v":1200693,"vw":7.282564},{"c":7.03,"h":7.25,"l":6.92,"n":7096,"o":7.25,"t":"2026-06-18T04:00:00Z","v":1796709,"vw":7.023711},{"c":6.84,"h":7.105,"l":6.64,"n":8462,"o":6.885,"t":"2026-06-22T04:00:00Z","v":1195688,"vw":6.858949},{"c":6.5,"h":6.855,"l":6.46,"n":8919,"o":6.59,"t":"2026-06-23T04:00:00Z","v":1083095,"vw":6.641397},{"c":6.63,"h":6.98,"l":6.41,"n":7756,"o":6.45,"t":"2026-06-24T04:00:00Z","v":751940,"vw":6.706494},{"c":6.31,"h":6.61,"l":6.19,"n":8252,"o":6.6,"t":"2026-06-25T04:00:00Z","v":956917,"vw":6.330966},{"c":6.13,"h":6.26,"l":6.03,"n":8307,"o":6.09,"t":"2026-06-26T04:00:00Z","v":1070561,"vw":6.136007},{"c":6.33,"h":6.4,"l":5.965,"n":7348,"o":6.19,"t":"2026-06-29T04:00:00Z","v":1007046,"vw":6.19923},{"c":6.55,"h":6.68,"l":6.3,"n":9330,"o":6.3,"t":"2026-06-30T04:00:00Z","v":1206580,"vw":6.56848},{"c":6.72,"h":6.95,"l":6.53,"n":7962,"o":6.55,"t":"2026-07-01T04:00:00Z","v":781359,"vw":6.797549},{"c":6.31,"h":6.98,"l":6.28,"n":6543,"o":6.79,"t":"2026-07-02T04:00:00Z","v":681058,"vw":6.485231},{"c":5.775,"h":5.99,"l":5.38,"n":20909,"o":5.91,"t":"2026-07-06T04:00:00Z","v":3172998,"vw":5.692308},{"c":5.52,"h":5.9999,"l":5.481,"n":10848,"o":5.81,"t":"2026-07-07T04:00:00Z","v":1342902,"vw":5.634696},{"c":5.63,"h":5.71,"l":5.32,"n":12433,"o":5.45,"t":"2026-07-08T04:00:00Z","v":1596258,"vw":5.55428},{"c":5.79,"h":5.99,"l":5.45,"n":9502,"o":5.54,"t":"2026-07-09T04:00:00Z","v":1288531,"vw":5.820831},{"c":5.59,"h":5.91,"l":5.58,"n":9100,"o":5.82,"t":"2026-07-10T04:00:00Z","v":1014652,"vw":5.702345},{"c":5.41,"h":5.67,"l":5.4,"n":7749,"o":5.58,"t":"2026-07-13T04:00:00Z","v":868976,"vw":5.486879},{"c":5.45,"h":5.48,"l":5.265,"n":7348,"o":5.39,"t":"2026-07-14T04:00:00Z","v":1090025,"vw":5.394145},{"c":5.47,"h":5.79,"l":5.43,"n":8217,"o":5.46,"t":"2026-07-15T04:00:00Z","v":998101,"vw":5.558356},{"c":5.32,"h":5.64,"l":5.31,"n":6233,"o":5.64,"t":"2026-07-16T04:00:00Z","v":775999,"vw":5.447111},{"c":5.12,"h":5.3566,"l":5.05,"n":7415,"o":5.25,"t":"2026-07-17T04:00:00Z","v":897002,"vw":5.152242},{"c":5.22,"h":5.255,"l":4.99,"n":12541,"o":5.11,"t":"2026-07-20T04:00:00Z","v":1279197,"vw":5.164312},{"c":5.32,"h":5.43,"l":5.22,"n":6575,"o":5.3,"t":"2026-07-21T04:00:00Z","v":1348082,"vw":5.303679},{"c":5.235,"h":5.55,"l":5.23,"n":4914,"o":5.3,"t":"2026-07-22T04:00:00Z","v":597686,"vw":5.35864},{"c":5.09,"h":5.4199,"l":5.065,"n":6361,"o":5.23,"t":"2026-07-23T04:00:00Z","v":538807,"vw":5.146986},{"c":4.9,"h":5.09,"l":4.885,"n":5400,"o":5.07,"t":"2026-07-24T04:00:00Z","v":602116,"vw":4.978285},{"c":5.25,"h":5.29,"l":4.96,"n":5904,"o":4.96,"t":"2026-07-27T04:00:00Z","v":935406,"vw":5.172453},{"c":5.24,"h":5.345,"l":5.045,"n":6668,"o":5.21,"t":"2026-07-28T04:00:00Z","v":605384,"vw":5.209522},{"c":4.94,"h":5.3,"l":4.925,"n":5047,"o":5.24,"t":"2026-07-29T04:00:00Z","v":645086,"vw":5.036453},{"c":5.18,"h":5.215,"l":4.95,"n":5440,"o":5,"t":"2026-07-30T04:00:00Z","v":533165,"vw":5.147901},{"c":5.13,"h":5.22,"l":5.0105,"n":3247,"o":5.19,"t":"2026-07-31T04:00:00Z","v":325954,"vw":5.10013},{"c":5.42,"h":5.43,"l":5.14,"n":5928,"o":5.15,"t":"2026-08-03T04:00:00Z","v":614082,"vw":5.33491},{"c":5.5,"h":5.59,"l":5.4,"n":5740,"o":5.52,"t":"2026-08-04T04:00:00Z","v":615197,"vw":5.471031},{"c":5.35,"h":5.48,"l":5.33,"n":4220,"o":5.48,"t":"2026-08-05T04:00:00Z","v":324126,"vw":5.371408},{"c":5.33,"h":5.35,"l":5.23,"n":3927,"o":5.3,"t":"2026-08-06T04:00:00Z","v":476523,"vw":5.295251},{"c":5.74,"h":5.7876,"l":5.4,"n":6152,"o":5.4,"t":"2026-08-07T04:00:00Z","v":647434,"vw":5.668092},{"c":5.69,"h":5.83,"l":5.64,"n":6869,"o":5.74,"t":"2026-08-10T04:00:00Z","v":531166,"vw":5.710935},{"c":5.77,"h":5.87,"l":5.535,"n":6385,"o":5.67,"t":"2026-08-11T04:00:00Z","v":556020,"vw":5.776488},{"c":5.7,"h":5.885,"l":5.65,"n":4004,"o":5.87,"t":"2026-08-12T04:00:00Z","v":316895,"vw":5.71141},{"c":5.83,"h":5.88,"l":5.7,"n":4322,"o":5.72,"t":"2026-08-13T04:00:00Z","v":313396,"vw":5.781832},{"c":5.93,"h":6.15,"l":5.83,"n":7030,"o":5.93,"t":"2026-08-14T04:00:00Z","v":760348,"vw":5.975695},{"c":5.71,"h":5.95,"l":5.67,"n":5323,"o":5.91,"t":"2026-08-17T04:00:00Z","v":466198,"vw":5.731489},{"c":5.67,"h":5.7262,"l":5.55,"n":4291,"o":5.59,"t":"2026-08-18T04:00:00Z","v":325011,"vw":5.655756},{"c":5.76,"h":5.81,"l":5.595,"n":5934,"o":5.7,"t":"2026-08-19T04:00:00Z","v":589948,"vw":5.709574},{"c":5.5,"h":5.8,"l":5.42,"n":5864,"o":5.71,"t":"2026-08-20T04:00:00Z","v":741643,"vw":5.55534},{"c":5.51,"h":5.63,"l":5.39,"n":5218,"o":5.54,"t":"2026-08-21T04:00:00Z","v":660638,"vw":5.492249},{"c":5.2,"h":5.52,"l":5.175,"n":7535,"o":5.52,"t":"2026-08-24T04:00:00Z","v":689809,"vw":5.279254},{"c":4.83,"h":5.25,"l":4.57,"n":18545,"o":5.1,"t":"2026-08-25T04:00:00Z","v":2825007,"vw":4.803848},{"c":4.855,"h":4.93,"l":4.7501,"n":5463,"o":4.77,"t":"2026-08-26T04:00:00Z","v":670725,"vw":4.830988},{"c":4.66,"h":4.93,"l":4.61,"n":6624,"o":4.9,"t":"2026-08-27T04:00:00Z","v":808606,"vw":4.731332},{"c":4.51,"h":4.64,"l":4.42,"n":7828,"o":4.58,"t":"2026-08-28T04:00:00Z","v":1125968,"vw":4.49164},{"c":4.49,"h":4.64,"l":4.44,"n":5358,"o":4.52,"t":"2026-08-31T04:00:00Z","v":660415,"vw":4.510996},{"c":4.44,"h":4.485,"l":4.345,"n":6057,"o":4.46,"t":"2026-09-01T04:00:00Z","v":778953,"vw":4.426652},{"c":4.52,"h":4.56,"l":4.4,"n":4474,"o":4.44,"t":"2026-09-02T04:00:00Z","v":559737,"vw":4.504358},{"c":4.56,"h":4.64,"l":4.51,"n":4754,"o":4.52,"t":"2026-09-03T04:00:00Z","v":545387,"vw":4.571061},{"c":4.69,"h":4.74,"l":4.49,"n":6017,"o":4.57,"t":"2026-09-04T04:00:00Z","v":663986,"vw":4.632624},{"c":4.8,"h":4.905,"l":4.6498,"n":6723,"o":4.69,"t":"2026-09-08T04:00:00Z","v":806705,"vw":4.78424},{"c":4.56,"h":4.82,"l":4.55,"n":5767,"o":4.79,"t":"2026-09-09T04:00:00Z","v":627418,"vw":4.651562},{"c":4.43,"h":4.579,"l":4.41,"n":5461,"o":4.5,"t":"2026-09-10T04:00:00Z","v":530154,"vw":4.471207},{"c":4.53,"h":4.66,"l":4.485,"n":7251,"o":4.5,"t":"2026-09-11T04:00:00Z","v":855003,"vw":4.560534},{"c":4.51,"h":4.635,"l":4.48,"n":4683,"o":4.54,"t":"2026-09-14T04:00:00Z","v":523085,"vw":4.543476},{"c":4.52,"h":4.54,"l":4.31,"n":7247,"o":4.36,"t":"2026-09-15T04:00:00Z","v":774241,"vw":4.455445},{"c":4.54,"h":4.66,"l":4.3999,"n":7676,"o":4.49,"t":"2026-09-16T04:00:00Z","v":694565,"vw":4.51406},{"c":4.62,"h":4.7,"l":4.58,"n":4750,"o":4.63,"t":"2026-09-17T04:00:00Z","v":422706,"vw":4.654117},{"c":4.58,"h":4.65,"l":4.49,"n":5642,"o":4.62,"t":"2026-09-18T04:00:00Z","v":772353,"vw":4.569057},{"c":4.73,"h":4.76,"l":4.53,"n":5968,"o":4.64,"t":"2026-09-21T04:00:00Z","v":526812,"vw":4.673393},{"c":4.73,"h":4.77,"l":4.615,"n":4186,"o":4.77,"t":"2026-09-22T04:00:00Z","v":332611,"vw":4.702237},{"c":4.58,"h":4.72,"l":4.5329,"n":4565,"o":4.72,"t":"2026-09-23T04:00:00Z","v":382115,"vw":4.588668},{"c":4.54,"h":4.55,"l":4.38,"n":5390,"o":4.53,"t":"2026-09-24T04:00:00Z","v":551840,"vw":4.463926},{"c":4.51,"h":4.6,"l":4.48,"n":4617,"o":4.55,"t":"2026-09-25T04:00:00Z","v":428431,"vw":4.517029},{"c":4.4,"h":4.54,"l":4.375,"n":6328,"o":4.5,"t":"2026-09-28T04:00:00Z","v":601970,"vw":4.4318},{"c":4.35,"h":4.4777,"l":4.34,"n":4749,"o":4.46,"t":"2026-09-29T04:00:00Z","v":434339,"vw":4.399917},{"c":4.22,"h":4.43,"l":4.21,"n":5939,"o":4.38,"t":"2026-09-30T04:00:00Z","v":1033561,"vw":4.269163},{"c":4.08,"h":4.24,"l":4.08,"n":6888,"o":4.22,"t":"2026-10-01T04:00:00Z","v":747097,"vw":4.124856},{"c":4.14,"h":4.29,"l":4.05,"n":6618,"o":4.15,"t":"2026-10-02T04:00:00Z","v":748130,"vw":4.207284},{"c":4.03,"h":4.145,"l":4.02,"n":6674,"o":4.14,"t":"2026-10-05T04:00:00Z","v":906987,"vw":4.067423},{"c":4.1,"h":4.17,"l":4.01,"n":6403,"o":4.03,"t":"2026-10-06T04:00:00Z","v":905471,"vw":4.087326},{"c":4.14,"h":4.145,"l":3.95,"n":5988,"o":4.03,"t":"2026-10-07T04:00:00Z","v":857637,"vw":4.061734},{"c":4.08,"h":4.13,"l":4.01,"n":5725,"o":4.07,"t":"2026-10-08T04:00:00Z","v":770007,"vw":4.069504},{"c":4.19,"h":4.28,"l":4.04,"n":7578,"o":4.09,"t":"2026-10-09T04:00:00Z","v":748022,"vw":4.189484},{"c":3.97,"h":4.19,"l":3.95,"n":7452,"o":4.19,"t":"2026-10-12T04:00:00Z","v":908725,"vw":4.04028},{"c":3.82,"h":3.995,"l":3.81,"n":5840,"o":3.92,"t":"2026-10-13T04:00:00Z","v":753497,"vw":3.895904},{"c":3.78,"h":3.86,"l":3.7435,"n":5133,"o":3.81,"t":"2026-10-14T04:00:00Z","v":654509,"vw":3.797505},{"c":3.9,"h":3.92,"l":3.65,"n":6364,"o":3.74,"t":"2026-10-15T04:00:00Z","v":855967,"vw":3.772673},{"c":3.61,"h":3.9601,"l":3.575,"n":6257,"o":3.95,"t":"2026-10-16T04:00:00Z","v":795701,"vw":3.67963},{"c":3.55,"h":3.7,"l":3.54,"n":4914,"o":3.61,"t":"2026-10-19T04:00:00Z","v":574803,"vw":3.583618},{"c":3.555,"h":3.66,"l":3.49,"n":3942,"o":3.52,"t":"2026-10-20T04:00:00Z","v":454067,"vw":3.574134},{"c":3.53,"h":3.575,"l":3.335,"n":7235,"o":3.56,"t":"2026-10-21T04:00:00Z","v":1000829,"vw":3.439173},{"c":3.39,"h":3.5099,"l":3.37,"n":5124,"o":3.43,"t":"2026-10-22T04:00:00Z","v":576040,"vw":3.425508}],"volatilityBars":[{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-09-21T08:00:00Z","v":262,"vw":4.55},{"c":4.557,"h":4.6,"l":4.557,"n":2,"o":4.6,"t":"2026-09-21T10:30:00Z","v":300,"vw":4.585667},{"c":4.58,"h":4.64,"l":4.58,"n":7,"o":4.64,"t":"2026-09-21T12:00:00Z","v":580,"vw":4.61},{"c":4.58,"h":4.58,"l":4.58,"n":3,"o":4.58,"t":"2026-09-21T13:15:00Z","v":261,"vw":4.58},{"c":4.63,"h":4.735,"l":4.615,"n":308,"o":4.64,"t":"2026-09-21T13:30:00Z","v":39324,"vw":4.664343},{"c":4.6,"h":4.66,"l":4.6,"n":117,"o":4.66,"t":"2026-09-21T13:45:00Z","v":7201,"vw":4.633071},{"c":4.6,"h":4.61,"l":4.53,"n":804,"o":4.585,"t":"2026-09-21T14:00:00Z","v":80991,"vw":4.565121},{"c":4.62,"h":4.62,"l":4.59,"n":161,"o":4.6,"t":"2026-09-21T14:15:00Z","v":10581,"vw":4.608638},{"c":4.63,"h":4.65,"l":4.62,"n":95,"o":4.625,"t":"2026-09-21T14:30:00Z","v":5475,"vw":4.629342},{"c":4.61,"h":4.62,"l":4.61,"n":57,"o":4.62,"t":"2026-09-21T14:45:00Z","v":3712,"vw":4.610678},{"c":4.6201,"h":4.63,"l":4.595,"n":231,"o":4.61,"t":"2026-09-21T15:00:00Z","v":16461,"vw":4.609969},{"c":4.615,"h":4.635,"l":4.61,"n":93,"o":4.625,"t":"2026-09-21T15:15:00Z","v":6638,"vw":4.624859},{"c":4.6139,"h":4.6139,"l":4.6,"n":130,"o":4.61,"t":"2026-09-21T15:30:00Z","v":15089,"vw":4.607701},{"c":4.62,"h":4.63,"l":4.6,"n":81,"o":4.6022,"t":"2026-09-21T15:45:00Z","v":10906,"vw":4.61749},{"c":4.63,"h":4.63,"l":4.61,"n":77,"o":4.61,"t":"2026-09-21T16:00:00Z","v":7020,"vw":4.620489},{"c":4.67,"h":4.69,"l":4.64,"n":208,"o":4.64,"t":"2026-09-21T16:15:00Z","v":31627,"vw":4.669055},{"c":4.66,"h":4.68,"l":4.645,"n":139,"o":4.68,"t":"2026-09-21T16:30:00Z","v":16995,"vw":4.656444},{"c":4.68,"h":4.68,"l":4.66,"n":82,"o":4.665,"t":"2026-09-21T16:45:00Z","v":7306,"vw":4.669538},{"c":4.725,"h":4.73,"l":4.68,"n":189,"o":4.68,"t":"2026-09-21T17:00:00Z","v":27079,"vw":4.71338},{"c":4.735,"h":4.74,"l":4.725,"n":184,"o":4.73,"t":"2026-09-21T17:15:00Z","v":17422,"vw":4.734899},{"c":4.7207,"h":4.735,"l":4.7207,"n":108,"o":4.735,"t":"2026-09-21T17:30:00Z","v":7822,"vw":4.729037},{"c":4.74,"h":4.745,"l":4.7205,"n":190,"o":4.725,"t":"2026-09-21T17:45:00Z","v":13431,"vw":4.730322},{"c":4.74,"h":4.75,"l":4.735,"n":70,"o":4.735,"t":"2026-09-21T18:00:00Z","v":4090,"vw":4.740844},{"c":4.735,"h":4.74,"l":4.73,"n":111,"o":4.74,"t":"2026-09-21T18:15:00Z","v":9804,"vw":4.73504},{"c":4.74,"h":4.745,"l":4.725,"n":234,"o":4.74,"t":"2026-09-21T18:30:00Z","v":20568,"vw":4.734024},{"c":4.75,"h":4.75,"l":4.735,"n":144,"o":4.745,"t":"2026-09-21T18:45:00Z","v":8617,"vw":4.741026},{"c":4.735,"h":4.745,"l":4.73,"n":155,"o":4.745,"t":"2026-09-21T19:00:00Z","v":7800,"vw":4.736197},{"c":4.7281,"h":4.75,"l":4.725,"n":201,"o":4.74,"t":"2026-09-21T19:15:00Z","v":12769,"vw":4.73845},{"c":4.75,"h":4.76,"l":4.725,"n":428,"o":4.73,"t":"2026-09-21T19:30:00Z","v":45357,"vw":4.744023},{"c":4.74,"h":4.75,"l":4.73,"n":569,"o":4.745,"t":"2026-09-21T19:45:00Z","v":49467,"vw":4.735001},{"c":4.73,"h":4.73,"l":4.73,"n":8,"o":4.73,"t":"2026-09-21T20:00:00Z","v":25645,"vw":4.73},{"c":4.76,"h":4.76,"l":4.7597,"n":2,"o":4.7597,"t":"2026-09-21T20:30:00Z","v":300,"vw":4.7599},{"c":4.72,"h":4.72,"l":4.72,"n":5,"o":4.72,"t":"2026-09-21T21:00:00Z","v":1841,"vw":4.72},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-21T21:30:00Z","v":100,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-21T22:30:00Z","v":380,"vw":4.75},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-09-22T08:00:00Z","v":120,"vw":4.69},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-09-22T10:00:00Z","v":100,"vw":4.73},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-09-22T10:15:00Z","v":3331,"vw":4.8},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-09-22T10:30:00Z","v":332,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-09-22T12:00:00Z","v":2263,"vw":4.79},{"c":4.7345,"h":4.77,"l":4.69,"n":219,"o":4.77,"t":"2026-09-22T13:30:00Z","v":30378,"vw":4.729433},{"c":4.71,"h":4.73,"l":4.695,"n":114,"o":4.73,"t":"2026-09-22T13:45:00Z","v":11711,"vw":4.715392},{"c":4.6863,"h":4.7,"l":4.66,"n":163,"o":4.7,"t":"2026-09-22T14:00:00Z","v":12651,"vw":4.676496},{"c":4.66,"h":4.68,"l":4.66,"n":94,"o":4.68,"t":"2026-09-22T14:15:00Z","v":5714,"vw":4.670807},{"c":4.635,"h":4.6777,"l":4.63,"n":172,"o":4.665,"t":"2026-09-22T14:30:00Z","v":18609,"vw":4.656326},{"c":4.63,"h":4.64,"l":4.615,"n":111,"o":4.635,"t":"2026-09-22T14:45:00Z","v":6408,"vw":4.626329},{"c":4.65,"h":4.65,"l":4.6222,"n":101,"o":4.6222,"t":"2026-09-22T15:00:00Z","v":7817,"vw":4.637546},{"c":4.67,"h":4.67,"l":4.65,"n":107,"o":4.66,"t":"2026-09-22T15:15:00Z","v":8635,"vw":4.660616},{"c":4.64,"h":4.665,"l":4.64,"n":50,"o":4.664,"t":"2026-09-22T15:30:00Z","v":2785,"vw":4.656821},{"c":4.635,"h":4.64,"l":4.63,"n":84,"o":4.64,"t":"2026-09-22T15:45:00Z","v":3955,"vw":4.637694},{"c":4.65,"h":4.65,"l":4.625,"n":114,"o":4.635,"t":"2026-09-22T16:00:00Z","v":7471,"vw":4.634902},{"c":4.6599,"h":4.6599,"l":4.64,"n":44,"o":4.65,"t":"2026-09-22T16:15:00Z","v":3327,"vw":4.651893},{"c":4.67,"h":4.67,"l":4.655,"n":38,"o":4.66,"t":"2026-09-22T16:30:00Z","v":2407,"vw":4.665856},{"c":4.6816,"h":4.6816,"l":4.67,"n":39,"o":4.68,"t":"2026-09-22T16:45:00Z","v":2460,"vw":4.679686},{"c":4.67,"h":4.68,"l":4.67,"n":32,"o":4.68,"t":"2026-09-22T17:00:00Z","v":2616,"vw":4.672963},{"c":4.655,"h":4.67,"l":4.655,"n":37,"o":4.66,"t":"2026-09-22T17:15:00Z","v":2257,"vw":4.662271},{"c":4.655,"h":4.66,"l":4.65,"n":30,"o":4.655,"t":"2026-09-22T17:30:00Z","v":1539,"vw":4.656108},{"c":4.675,"h":4.675,"l":4.6539,"n":177,"o":4.6586,"t":"2026-09-22T17:45:00Z","v":11286,"vw":4.660692},{"c":4.69,"h":4.69,"l":4.6705,"n":106,"o":4.6705,"t":"2026-09-22T18:00:00Z","v":4460,"vw":4.682141},{"c":4.7,"h":4.71,"l":4.68,"n":79,"o":4.68,"t":"2026-09-22T18:15:00Z","v":5430,"vw":4.691561},{"c":4.705,"h":4.73,"l":4.685,"n":366,"o":4.7,"t":"2026-09-22T18:30:00Z","v":25946,"vw":4.70367},{"c":4.745,"h":4.745,"l":4.705,"n":208,"o":4.705,"t":"2026-09-22T18:45:00Z","v":17792,"vw":4.725643},{"c":4.725,"h":4.76,"l":4.725,"n":190,"o":4.745,"t":"2026-09-22T19:00:00Z","v":14913,"vw":4.744122},{"c":4.725,"h":4.73,"l":4.72,"n":94,"o":4.73,"t":"2026-09-22T19:15:00Z","v":15910,"vw":4.72132},{"c":4.725,"h":4.73,"l":4.71,"n":214,"o":4.72,"t":"2026-09-22T19:30:00Z","v":21835,"vw":4.719527},{"c":4.725,"h":4.735,"l":4.71,"n":563,"o":4.725,"t":"2026-09-22T19:45:00Z","v":47833,"vw":4.724787},{"c":4.73,"h":4.73,"l":4.73,"n":16,"o":4.73,"t":"2026-09-22T20:00:00Z","v":19129,"vw":4.73},{"c":4.72,"h":4.72,"l":4.72,"n":5,"o":4.72,"t":"2026-09-22T23:30:00Z","v":204,"vw":4.72},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-09-23T08:00:00Z","v":134,"vw":4.71},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-09-23T11:00:00Z","v":100,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-09-23T11:15:00Z","v":100,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-09-23T12:00:00Z","v":801,"vw":4.72},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-09-23T12:15:00Z","v":770,"vw":4.73},{"c":4.749,"h":4.749,"l":4.73,"n":2,"o":4.73,"t":"2026-09-23T12:30:00Z","v":870,"vw":4.746816},{"c":4.7106,"h":4.74,"l":4.7106,"n":2,"o":4.74,"t":"2026-09-23T13:15:00Z","v":360,"vw":4.731833},{"c":4.63,"h":4.72,"l":4.62,"n":87,"o":4.72,"t":"2026-09-23T13:30:00Z","v":10220,"vw":4.665637},{"c":4.61,"h":4.65,"l":4.61,"n":140,"o":4.645,"t":"2026-09-23T13:45:00Z","v":20237,"vw":4.639574},{"c":4.56,"h":4.635,"l":4.56,"n":277,"o":4.62,"t":"2026-09-23T14:00:00Z","v":30783,"vw":4.605487},{"c":4.58,"h":4.59,"l":4.56,"n":146,"o":4.5795,"t":"2026-09-23T14:15:00Z","v":11006,"vw":4.575774},{"c":4.605,"h":4.615,"l":4.58,"n":148,"o":4.58,"t":"2026-09-23T14:30:00Z","v":6911,"vw":4.601508},{"c":4.63,"h":4.63,"l":4.6,"n":150,"o":4.605,"t":"2026-09-23T14:45:00Z","v":8458,"vw":4.612588},{"c":4.64,"h":4.64,"l":4.62,"n":141,"o":4.63,"t":"2026-09-23T15:00:00Z","v":9507,"vw":4.636605},{"c":4.64,"h":4.68,"l":4.62,"n":208,"o":4.65,"t":"2026-09-23T15:15:00Z","v":16928,"vw":4.654744},{"c":4.61,"h":4.64,"l":4.61,"n":89,"o":4.64,"t":"2026-09-23T15:30:00Z","v":6670,"vw":4.626773},{"c":4.605,"h":4.63,"l":4.605,"n":144,"o":4.61,"t":"2026-09-23T15:45:00Z","v":7891,"vw":4.621558},{"c":4.605,"h":4.61,"l":4.59,"n":105,"o":4.6,"t":"2026-09-23T16:00:00Z","v":6093,"vw":4.600317},{"c":4.59,"h":4.605,"l":4.59,"n":72,"o":4.605,"t":"2026-09-23T16:15:00Z","v":3311,"vw":4.596326},{"c":4.58,"h":4.59,"l":4.58,"n":47,"o":4.59,"t":"2026-09-23T16:30:00Z","v":1655,"vw":4.58545},{"c":4.58,"h":4.595,"l":4.58,"n":81,"o":4.585,"t":"2026-09-23T16:45:00Z","v":4624,"vw":4.587416},{"c":4.555,"h":4.585,"l":4.55,"n":162,"o":4.585,"t":"2026-09-23T17:00:00Z","v":17133,"vw":4.563655},{"c":4.57,"h":4.57,"l":4.56,"n":98,"o":4.56,"t":"2026-09-23T17:15:00Z","v":5325,"vw":4.563443},{"c":4.535,"h":4.56,"l":4.535,"n":233,"o":4.56,"t":"2026-09-23T17:30:00Z","v":13066,"vw":4.544666},{"c":4.555,"h":4.56,"l":4.5329,"n":121,"o":4.5329,"t":"2026-09-23T17:45:00Z","v":7328,"vw":4.546202},{"c":4.56,"h":4.565,"l":4.555,"n":165,"o":4.555,"t":"2026-09-23T18:00:00Z","v":15033,"vw":4.559254},{"c":4.565,"h":4.57,"l":4.56,"n":95,"o":4.565,"t":"2026-09-23T18:15:00Z","v":13282,"vw":4.565825},{"c":4.56,"h":4.569,"l":4.55,"n":93,"o":4.565,"t":"2026-09-23T18:30:00Z","v":7771,"vw":4.560325},{"c":4.58,"h":4.58,"l":4.56,"n":63,"o":4.56,"t":"2026-09-23T18:45:00Z","v":4738,"vw":4.567467},{"c":4.56,"h":4.58,"l":4.55,"n":109,"o":4.575,"t":"2026-09-23T19:00:00Z","v":8677,"vw":4.561416},{"c":4.565,"h":4.5686,"l":4.54,"n":106,"o":4.56,"t":"2026-09-23T19:15:00Z","v":10500,"vw":4.556264},{"c":4.565,"h":4.58,"l":4.56,"n":190,"o":4.565,"t":"2026-09-23T19:30:00Z","v":23065,"vw":4.57112},{"c":4.585,"h":4.59,"l":4.56,"n":823,"o":4.56,"t":"2026-09-23T19:45:00Z","v":75282,"vw":4.573429},{"c":4.58,"h":4.58,"l":4.58,"n":10,"o":4.58,"t":"2026-09-23T20:00:00Z","v":24277,"vw":4.58},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-23T20:45:00Z","v":400,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-23T23:45:00Z","v":100,"vw":4.56},{"c":4.5555,"h":4.5555,"l":4.5555,"n":1,"o":4.5555,"t":"2026-09-24T08:30:00Z","v":488,"vw":4.5555},{"c":4.55,"h":4.57,"l":4.55,"n":9,"o":4.57,"t":"2026-09-24T09:00:00Z","v":433,"vw":4.556667},{"c":4.56,"h":4.56,"l":4.55,"n":25,"o":4.56,"t":"2026-09-24T10:00:00Z","v":536,"vw":4.556667},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-24T11:00:00Z","v":200,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-24T11:15:00Z","v":300,"vw":4.57},{"c":4.5008,"h":4.5087,"l":4.5008,"n":3,"o":4.5087,"t":"2026-09-24T12:00:00Z","v":1733,"vw":4.501259},{"c":4.5645,"h":4.5645,"l":4.5,"n":2,"o":4.5,"t":"2026-09-24T12:45:00Z","v":300,"vw":4.543},{"c":4.5009,"h":4.5686,"l":4.5009,"n":2,"o":4.5686,"t":"2026-09-24T13:00:00Z","v":759,"vw":4.518739},{"c":4.5148,"h":4.5148,"l":4.5103,"n":2,"o":4.5103,"t":"2026-09-24T13:15:00Z","v":200,"vw":4.51255},{"c":4.5,"h":4.54,"l":4.49,"n":211,"o":4.53,"t":"2026-09-24T13:30:00Z","v":26179,"vw":4.513284},{"c":4.435,"h":4.51,"l":4.43,"n":337,"o":4.505,"t":"2026-09-24T13:45:00Z","v":35460,"vw":4.465841},{"c":4.455,"h":4.475,"l":4.4396,"n":169,"o":4.44,"t":"2026-09-24T14:00:00Z","v":15941,"vw":4.45707},{"c":4.47,"h":4.48,"l":4.435,"n":193,"o":4.45,"t":"2026-09-24T14:15:00Z","v":21441,"vw":4.462776},{"c":4.4401,"h":4.48,"l":4.44,"n":214,"o":4.47,"t":"2026-09-24T14:30:00Z","v":15673,"vw":4.453242},{"c":4.415,"h":4.4485,"l":4.41,"n":151,"o":4.4485,"t":"2026-09-24T14:45:00Z","v":14092,"vw":4.427953},{"c":4.405,"h":4.42,"l":4.4,"n":145,"o":4.41,"t":"2026-09-24T15:00:00Z","v":9566,"vw":4.408753},{"c":4.39,"h":4.42,"l":4.38,"n":261,"o":4.405,"t":"2026-09-24T15:15:00Z","v":56954,"vw":4.388658},{"c":4.4,"h":4.41,"l":4.39,"n":214,"o":4.395,"t":"2026-09-24T15:30:00Z","v":12908,"vw":4.397795},{"c":4.42,"h":4.43,"l":4.4,"n":156,"o":4.4,"t":"2026-09-24T15:45:00Z","v":37829,"vw":4.425059},{"c":4.425,"h":4.425,"l":4.405,"n":126,"o":4.42,"t":"2026-09-24T16:00:00Z","v":12664,"vw":4.412405},{"c":4.5,"h":4.5141,"l":4.42,"n":263,"o":4.43,"t":"2026-09-24T16:15:00Z","v":27760,"vw":4.464619},{"c":4.46,"h":4.49,"l":4.45,"n":262,"o":4.485,"t":"2026-09-24T16:30:00Z","v":22058,"vw":4.470807},{"c":4.45,"h":4.47,"l":4.445,"n":75,"o":4.4582,"t":"2026-09-24T16:45:00Z","v":22598,"vw":4.459986},{"c":4.47,"h":4.47,"l":4.445,"n":128,"o":4.455,"t":"2026-09-24T17:00:00Z","v":7689,"vw":4.455156},{"c":4.46,"h":4.47,"l":4.46,"n":74,"o":4.47,"t":"2026-09-24T17:15:00Z","v":4135,"vw":4.46383},{"c":4.445,"h":4.47,"l":4.445,"n":108,"o":4.47,"t":"2026-09-24T17:30:00Z","v":6101,"vw":4.45636},{"c":4.46,"h":4.47,"l":4.45,"n":122,"o":4.45,"t":"2026-09-24T17:45:00Z","v":7347,"vw":4.457874},{"c":4.47,"h":4.47,"l":4.44,"n":119,"o":4.465,"t":"2026-09-24T18:00:00Z","v":9694,"vw":4.457292},{"c":4.49,"h":4.5,"l":4.47,"n":304,"o":4.475,"t":"2026-09-24T18:15:00Z","v":34025,"vw":4.483616},{"c":4.475,"h":4.49,"l":4.47,"n":116,"o":4.49,"t":"2026-09-24T18:30:00Z","v":8044,"vw":4.481493},{"c":4.48,"h":4.485,"l":4.4709,"n":70,"o":4.475,"t":"2026-09-24T18:45:00Z","v":5089,"vw":4.478115},{"c":4.47,"h":4.48,"l":4.465,"n":176,"o":4.475,"t":"2026-09-24T19:00:00Z","v":13004,"vw":4.471168},{"c":4.515,"h":4.52,"l":4.47,"n":181,"o":4.47,"t":"2026-09-24T19:15:00Z","v":18555,"vw":4.493296},{"c":4.525,"h":4.525,"l":4.5115,"n":184,"o":4.5115,"t":"2026-09-24T19:30:00Z","v":11214,"vw":4.519513},{"c":4.545,"h":4.55,"l":4.515,"n":688,"o":4.525,"t":"2026-09-24T19:45:00Z","v":65629,"vw":4.530367},{"c":4.55,"h":4.55,"l":4.54,"n":10,"o":4.54,"t":"2026-09-24T20:00:00Z","v":18464,"vw":4.540146},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-24T23:00:00Z","v":256,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":9,"o":4.5,"t":"2026-09-24T23:15:00Z","v":600,"vw":4.5},{"c":4.5,"h":4.84,"l":4.5,"n":14,"o":4.84,"t":"2026-09-25T08:00:00Z","v":3721,"vw":4.768649},{"c":4.66,"h":4.66,"l":4.6,"n":5,"o":4.6,"t":"2026-09-25T11:00:00Z","v":400,"vw":4.624278},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-09-25T11:15:00Z","v":165,"vw":4.67},{"c":4.58,"h":4.58,"l":4.58,"n":27,"o":4.58,"t":"2026-09-25T13:15:00Z","v":1265,"vw":4.58},{"c":4.515,"h":4.6,"l":4.49,"n":363,"o":4.55,"t":"2026-09-25T13:30:00Z","v":41777,"vw":4.512808},{"c":4.55,"h":4.559,"l":4.4925,"n":154,"o":4.4925,"t":"2026-09-25T13:45:00Z","v":11319,"vw":4.520662},{"c":4.52,"h":4.58,"l":4.5,"n":473,"o":4.56,"t":"2026-09-25T14:00:00Z","v":48796,"vw":4.526946},{"c":4.52,"h":4.54,"l":4.52,"n":127,"o":4.52,"t":"2026-09-25T14:15:00Z","v":22812,"vw":4.525197},{"c":4.53,"h":4.54,"l":4.51,"n":106,"o":4.52,"t":"2026-09-25T14:30:00Z","v":8703,"vw":4.522176},{"c":4.54,"h":4.55,"l":4.52,"n":173,"o":4.53,"t":"2026-09-25T14:45:00Z","v":12244,"vw":4.533883},{"c":4.545,"h":4.55,"l":4.535,"n":121,"o":4.55,"t":"2026-09-25T15:00:00Z","v":9560,"vw":4.543692},{"c":4.555,"h":4.56,"l":4.54,"n":108,"o":4.55,"t":"2026-09-25T15:15:00Z","v":7787,"vw":4.551257},{"c":4.51,"h":4.56,"l":4.51,"n":142,"o":4.55,"t":"2026-09-25T15:30:00Z","v":9754,"vw":4.540328},{"c":4.54,"h":4.54,"l":4.505,"n":98,"o":4.51,"t":"2026-09-25T15:45:00Z","v":7750,"vw":4.517348},{"c":4.53,"h":4.565,"l":4.53,"n":122,"o":4.54,"t":"2026-09-25T16:00:00Z","v":11836,"vw":4.544639},{"c":4.51,"h":4.54,"l":4.51,"n":95,"o":4.53,"t":"2026-09-25T16:15:00Z","v":8930,"vw":4.525089},{"c":4.52,"h":4.52,"l":4.495,"n":99,"o":4.515,"t":"2026-09-25T16:30:00Z","v":9493,"vw":4.505112},{"c":4.515,"h":4.52,"l":4.51,"n":73,"o":4.515,"t":"2026-09-25T16:45:00Z","v":5050,"vw":4.515727},{"c":4.505,"h":4.515,"l":4.5,"n":102,"o":4.51,"t":"2026-09-25T17:00:00Z","v":11084,"vw":4.505895},{"c":4.5,"h":4.51,"l":4.5,"n":63,"o":4.51,"t":"2026-09-25T17:15:00Z","v":4329,"vw":4.507064},{"c":4.49,"h":4.5,"l":4.48,"n":158,"o":4.5,"t":"2026-09-25T17:30:00Z","v":17842,"vw":4.489613},{"c":4.495,"h":4.5,"l":4.49,"n":92,"o":4.49,"t":"2026-09-25T17:45:00Z","v":9822,"vw":4.497532},{"c":4.495,"h":4.5,"l":4.4905,"n":73,"o":4.495,"t":"2026-09-25T18:00:00Z","v":5710,"vw":4.495759},{"c":4.49,"h":4.5,"l":4.49,"n":95,"o":4.495,"t":"2026-09-25T18:15:00Z","v":6027,"vw":4.494194},{"c":4.495,"h":4.495,"l":4.48,"n":132,"o":4.495,"t":"2026-09-25T18:30:00Z","v":11492,"vw":4.488933},{"c":4.505,"h":4.51,"l":4.495,"n":74,"o":4.5,"t":"2026-09-25T18:45:00Z","v":5391,"vw":4.502871},{"c":4.515,"h":4.515,"l":4.505,"n":64,"o":4.5086,"t":"2026-09-25T19:00:00Z","v":2871,"vw":4.510216},{"c":4.525,"h":4.53,"l":4.5,"n":156,"o":4.515,"t":"2026-09-25T19:15:00Z","v":15848,"vw":4.516777},{"c":4.525,"h":4.53,"l":4.5201,"n":187,"o":4.525,"t":"2026-09-25T19:30:00Z","v":12462,"vw":4.52675},{"c":4.505,"h":4.535,"l":4.5,"n":688,"o":4.525,"t":"2026-09-25T19:45:00Z","v":75706,"vw":4.513602},{"c":4.51,"h":4.51,"l":4.51,"n":7,"o":4.51,"t":"2026-09-25T20:00:00Z","v":17836,"vw":4.51},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-25T20:15:00Z","v":293,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-09-25T20:30:00Z","v":135,"vw":4.55},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-25T22:30:00Z","v":100,"vw":4.5},{"c":4.5,"h":4.53,"l":4.5,"n":10,"o":4.53,"t":"2026-09-28T08:00:00Z","v":594,"vw":4.519133},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-28T08:45:00Z","v":150,"vw":4.59},{"c":4.52,"h":4.52,"l":4.52,"n":4,"o":4.52,"t":"2026-09-28T10:00:00Z","v":1332,"vw":4.52},{"c":4.51,"h":4.52,"l":4.51,"n":7,"o":4.52,"t":"2026-09-28T10:30:00Z","v":1633,"vw":4.518159},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-09-28T12:00:00Z","v":1224,"vw":4.54},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-28T13:00:00Z","v":250,"vw":4.52},{"c":4.45,"h":4.54,"l":4.43,"n":485,"o":4.5,"t":"2026-09-28T13:30:00Z","v":59119,"vw":4.485355},{"c":4.5,"h":4.5,"l":4.435,"n":164,"o":4.44,"t":"2026-09-28T13:45:00Z","v":29346,"vw":4.451714},{"c":4.47,"h":4.5,"l":4.4625,"n":219,"o":4.48,"t":"2026-09-28T14:00:00Z","v":14988,"vw":4.48358},{"c":4.49,"h":4.49,"l":4.4629,"n":101,"o":4.465,"t":"2026-09-28T14:15:00Z","v":19608,"vw":4.475626},{"c":4.44,"h":4.49,"l":4.44,"n":111,"o":4.49,"t":"2026-09-28T14:30:00Z","v":16062,"vw":4.463398},{"c":4.42,"h":4.42,"l":4.41,"n":197,"o":4.42,"t":"2026-09-28T14:45:00Z","v":9926,"vw":4.416066},{"c":4.425,"h":4.46,"l":4.42,"n":222,"o":4.425,"t":"2026-09-28T15:00:00Z","v":54981,"vw":4.439749},{"c":4.445,"h":4.46,"l":4.4201,"n":202,"o":4.425,"t":"2026-09-28T15:15:00Z","v":38877,"vw":4.431529},{"c":4.42,"h":4.445,"l":4.42,"n":120,"o":4.44,"t":"2026-09-28T15:30:00Z","v":14302,"vw":4.430916},{"c":4.425,"h":4.425,"l":4.41,"n":194,"o":4.4201,"t":"2026-09-28T15:45:00Z","v":24888,"vw":4.420279},{"c":4.41,"h":4.42,"l":4.4039,"n":281,"o":4.42,"t":"2026-09-28T16:00:00Z","v":19905,"vw":4.411435},{"c":4.4578,"h":4.47,"l":4.405,"n":264,"o":4.41,"t":"2026-09-28T16:15:00Z","v":26080,"vw":4.428878},{"c":4.42,"h":4.445,"l":4.41,"n":143,"o":4.445,"t":"2026-09-28T16:30:00Z","v":7515,"vw":4.427206},{"c":4.415,"h":4.425,"l":4.41,"n":206,"o":4.42,"t":"2026-09-28T16:45:00Z","v":13017,"vw":4.416634},{"c":4.45,"h":4.46,"l":4.405,"n":186,"o":4.415,"t":"2026-09-28T17:00:00Z","v":13540,"vw":4.42194},{"c":4.43,"h":4.45,"l":4.43,"n":178,"o":4.45,"t":"2026-09-28T17:15:00Z","v":6439,"vw":4.436628},{"c":4.44,"h":4.44,"l":4.43,"n":153,"o":4.435,"t":"2026-09-28T17:30:00Z","v":5604,"vw":4.431856},{"c":4.435,"h":4.44,"l":4.425,"n":204,"o":4.43,"t":"2026-09-28T17:45:00Z","v":7031,"vw":4.432987},{"c":4.435,"h":4.445,"l":4.435,"n":142,"o":4.435,"t":"2026-09-28T18:00:00Z","v":15293,"vw":4.43914},{"c":4.435,"h":4.44,"l":4.43,"n":48,"o":4.43,"t":"2026-09-28T18:15:00Z","v":3154,"vw":4.435},{"c":4.435,"h":4.44,"l":4.43,"n":131,"o":4.435,"t":"2026-09-28T18:30:00Z","v":16416,"vw":4.438738},{"c":4.4114,"h":4.43,"l":4.41,"n":149,"o":4.43,"t":"2026-09-28T18:45:00Z","v":8985,"vw":4.421074},{"c":4.38,"h":4.41,"l":4.38,"n":118,"o":4.41,"t":"2026-09-28T19:00:00Z","v":11876,"vw":4.398449},{"c":4.38,"h":4.39,"l":4.375,"n":151,"o":4.38,"t":"2026-09-28T19:15:00Z","v":11681,"vw":4.38079},{"c":4.415,"h":4.415,"l":4.38,"n":368,"o":4.385,"t":"2026-09-28T19:30:00Z","v":51502,"vw":4.398341},{"c":4.4,"h":4.415,"l":4.385,"n":692,"o":4.415,"t":"2026-09-28T19:45:00Z","v":59560,"vw":4.394994},{"c":4.4,"h":4.4,"l":4.4,"n":9,"o":4.4,"t":"2026-09-28T20:00:00Z","v":25096,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-28T22:00:00Z","v":427,"vw":4.4},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-28T23:45:00Z","v":333,"vw":4.44},{"c":4.46,"h":4.48,"l":4.4,"n":19,"o":4.48,"t":"2026-09-29T08:00:00Z","v":1665,"vw":4.437129},{"c":4.4109,"h":4.4109,"l":4.4109,"n":1,"o":4.4109,"t":"2026-09-29T10:15:00Z","v":403,"vw":4.4109},{"c":4.41,"h":4.41,"l":4.41,"n":6,"o":4.41,"t":"2026-09-29T10:30:00Z","v":1802,"vw":4.41},{"c":4.5,"h":4.5,"l":4.46,"n":3,"o":4.46,"t":"2026-09-29T11:00:00Z","v":373,"vw":4.470724},{"c":4.41,"h":4.45,"l":4.41,"n":2,"o":4.45,"t":"2026-09-29T11:15:00Z","v":1273,"vw":4.441422},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-29T11:45:00Z","v":1000,"vw":4.5},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-09-29T12:15:00Z","v":250,"vw":4.41},{"c":4.47,"h":4.4991,"l":4.46,"n":5,"o":4.4991,"t":"2026-09-29T12:45:00Z","v":1765,"vw":4.468147},{"c":4.46,"h":4.46,"l":4.46,"n":10,"o":4.46,"t":"2026-09-29T13:15:00Z","v":2023,"vw":4.46},{"c":4.41,"h":4.4777,"l":4.37,"n":501,"o":4.46,"t":"2026-09-29T13:30:00Z","v":70440,"vw":4.408159},{"c":4.43,"h":4.455,"l":4.4,"n":212,"o":4.41,"t":"2026-09-29T13:45:00Z","v":22004,"vw":4.416167},{"c":4.445,"h":4.455,"l":4.4099,"n":169,"o":4.42,"t":"2026-09-29T14:00:00Z","v":11673,"vw":4.42462},{"c":4.46,"h":4.46,"l":4.4401,"n":200,"o":4.445,"t":"2026-09-29T14:15:00Z","v":19858,"vw":4.450925},{"c":4.46,"h":4.46,"l":4.44,"n":209,"o":4.455,"t":"2026-09-29T14:30:00Z","v":20488,"vw":4.452586},{"c":4.46,"h":4.465,"l":4.45,"n":172,"o":4.45,"t":"2026-09-29T14:45:00Z","v":18022,"vw":4.453793},{"c":4.42,"h":4.46,"l":4.42,"n":135,"o":4.46,"t":"2026-09-29T15:00:00Z","v":10608,"vw":4.444147},{"c":4.4191,"h":4.425,"l":4.41,"n":120,"o":4.425,"t":"2026-09-29T15:15:00Z","v":5731,"vw":4.417661},{"c":4.415,"h":4.43,"l":4.415,"n":143,"o":4.415,"t":"2026-09-29T15:30:00Z","v":7860,"vw":4.420567},{"c":4.405,"h":4.435,"l":4.4,"n":118,"o":4.415,"t":"2026-09-29T15:45:00Z","v":11886,"vw":4.41923},{"c":4.4,"h":4.415,"l":4.4,"n":80,"o":4.405,"t":"2026-09-29T16:00:00Z","v":5242,"vw":4.408354},{"c":4.4,"h":4.41,"l":4.4,"n":62,"o":4.4071,"t":"2026-09-29T16:15:00Z","v":12806,"vw":4.400789},{"c":4.395,"h":4.4,"l":4.39,"n":71,"o":4.4,"t":"2026-09-29T16:30:00Z","v":5386,"vw":4.395493},{"c":4.38,"h":4.395,"l":4.375,"n":85,"o":4.395,"t":"2026-09-29T16:45:00Z","v":6377,"vw":4.386609},{"c":4.37,"h":4.375,"l":4.37,"n":58,"o":4.375,"t":"2026-09-29T17:00:00Z","v":3580,"vw":4.372116},{"c":4.39,"h":4.39,"l":4.375,"n":93,"o":4.375,"t":"2026-09-29T17:15:00Z","v":10422,"vw":4.384781},{"c":4.385,"h":4.39,"l":4.38,"n":55,"o":4.38,"t":"2026-09-29T17:30:00Z","v":4827,"vw":4.385218},{"c":4.39,"h":4.4,"l":4.38,"n":115,"o":4.39,"t":"2026-09-29T17:45:00Z","v":8063,"vw":4.392255},{"c":4.4,"h":4.415,"l":4.395,"n":135,"o":4.395,"t":"2026-09-29T18:00:00Z","v":9823,"vw":4.406241},{"c":4.4001,"h":4.415,"l":4.4,"n":73,"o":4.405,"t":"2026-09-29T18:15:00Z","v":6232,"vw":4.407406},{"c":4.405,"h":4.41,"l":4.39,"n":155,"o":4.405,"t":"2026-09-29T18:30:00Z","v":10339,"vw":4.394214},{"c":4.395,"h":4.405,"l":4.39,"n":155,"o":4.395,"t":"2026-09-29T18:45:00Z","v":13782,"vw":4.392755},{"c":4.35,"h":4.39,"l":4.345,"n":239,"o":4.39,"t":"2026-09-29T19:00:00Z","v":26097,"vw":4.36671},{"c":4.37,"h":4.38,"l":4.34,"n":217,"o":4.345,"t":"2026-09-29T19:15:00Z","v":17911,"vw":4.360719},{"c":4.355,"h":4.37,"l":4.355,"n":145,"o":4.37,"t":"2026-09-29T19:30:00Z","v":13020,"vw":4.36419},{"c":4.36,"h":4.37,"l":4.35,"n":449,"o":4.355,"t":"2026-09-29T19:45:00Z","v":35444,"vw":4.357272},{"c":4.42,"h":4.42,"l":4.35,"n":20,"o":4.35,"t":"2026-09-29T20:00:00Z","v":23420,"vw":4.350613},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-29T21:00:00Z","v":100,"vw":4.42},{"c":4.35,"h":4.35,"l":4.35,"n":7,"o":4.35,"t":"2026-09-30T08:00:00Z","v":211,"vw":4.35},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-09-30T11:30:00Z","v":201,"vw":4.39},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-30T12:30:00Z","v":100,"vw":4.43},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-30T13:00:00Z","v":1149,"vw":4.37},{"c":4.37,"h":4.43,"l":4.36,"n":334,"o":4.38,"t":"2026-09-30T13:30:00Z","v":53524,"vw":4.392085},{"c":4.38,"h":4.39,"l":4.36,"n":145,"o":4.379,"t":"2026-09-30T13:45:00Z","v":19959,"vw":4.381537},{"c":4.375,"h":4.4,"l":4.375,"n":152,"o":4.38,"t":"2026-09-30T14:00:00Z","v":13276,"vw":4.384482},{"c":4.325,"h":4.375,"l":4.315,"n":305,"o":4.375,"t":"2026-09-30T14:15:00Z","v":49691,"vw":4.337668},{"c":4.32,"h":4.34,"l":4.315,"n":215,"o":4.3271,"t":"2026-09-30T14:30:00Z","v":24025,"vw":4.325002},{"c":4.31,"h":4.3399,"l":4.3,"n":192,"o":4.315,"t":"2026-09-30T14:45:00Z","v":21303,"vw":4.312107},{"c":4.31,"h":4.33,"l":4.3,"n":124,"o":4.315,"t":"2026-09-30T15:00:00Z","v":13138,"vw":4.314717},{"c":4.315,"h":4.32,"l":4.295,"n":297,"o":4.315,"t":"2026-09-30T15:15:00Z","v":108518,"vw":4.310648},{"c":4.3,"h":4.32,"l":4.29,"n":155,"o":4.315,"t":"2026-09-30T15:30:00Z","v":14257,"vw":4.302348},{"c":4.275,"h":4.2999,"l":4.275,"n":221,"o":4.295,"t":"2026-09-30T15:45:00Z","v":26332,"vw":4.287202},{"c":4.27,"h":4.29,"l":4.27,"n":204,"o":4.275,"t":"2026-09-30T16:00:00Z","v":29661,"vw":4.279007},{"c":4.2708,"h":4.28,"l":4.265,"n":157,"o":4.272,"t":"2026-09-30T16:15:00Z","v":13312,"vw":4.273065},{"c":4.285,"h":4.295,"l":4.2708,"n":183,"o":4.275,"t":"2026-09-30T16:30:00Z","v":12937,"vw":4.280603},{"c":4.28,"h":4.29,"l":4.27,"n":118,"o":4.28,"t":"2026-09-30T16:45:00Z","v":11129,"vw":4.278976},{"c":4.27,"h":4.285,"l":4.27,"n":102,"o":4.28,"t":"2026-09-30T17:00:00Z","v":9672,"vw":4.276915},{"c":4.245,"h":4.27,"l":4.24,"n":228,"o":4.27,"t":"2026-09-30T17:15:00Z","v":45215,"vw":4.256303},{"c":4.255,"h":4.255,"l":4.24,"n":144,"o":4.245,"t":"2026-09-30T17:30:00Z","v":13080,"vw":4.245903},{"c":4.255,"h":4.27,"l":4.24,"n":164,"o":4.255,"t":"2026-09-30T17:45:00Z","v":15807,"vw":4.256594},{"c":4.245,"h":4.25,"l":4.24,"n":83,"o":4.25,"t":"2026-09-30T18:00:00Z","v":7413,"vw":4.245568},{"c":4.255,"h":4.26,"l":4.24,"n":95,"o":4.245,"t":"2026-09-30T18:15:00Z","v":6803,"vw":4.251028},{"c":4.265,"h":4.265,"l":4.25,"n":148,"o":4.2599,"t":"2026-09-30T18:30:00Z","v":19375,"vw":4.258121},{"c":4.251,"h":4.26,"l":4.25,"n":160,"o":4.26,"t":"2026-09-30T18:45:00Z","v":13162,"vw":4.25529},{"c":4.25,"h":4.26,"l":4.24,"n":227,"o":4.25,"t":"2026-09-30T19:00:00Z","v":21486,"vw":4.249537},{"c":4.24,"h":4.25,"l":4.24,"n":180,"o":4.245,"t":"2026-09-30T19:15:00Z","v":25261,"vw":4.242284},{"c":4.245,"h":4.25,"l":4.22,"n":353,"o":4.24,"t":"2026-09-30T19:30:00Z","v":43454,"vw":4.237596},{"c":4.22,"h":4.25,"l":4.21,"n":896,"o":4.24,"t":"2026-09-30T19:45:00Z","v":136671,"vw":4.2309},{"c":4.21,"h":4.22,"l":4.21,"n":12,"o":4.22,"t":"2026-09-30T20:00:00Z","v":253839,"vw":4.219996},{"c":4.29,"h":4.29,"l":4.24,"n":8,"o":4.24,"t":"2026-09-30T21:00:00Z","v":1832,"vw":4.245571},{"c":4.2238,"h":4.2238,"l":4.2238,"n":2,"o":4.2238,"t":"2026-09-30T22:30:00Z","v":272,"vw":4.2238},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-09-30T23:30:00Z","v":250,"vw":4.24},{"c":4.28,"h":4.28,"l":4.28,"n":5,"o":4.28,"t":"2026-10-01T08:00:00Z","v":116,"vw":4.28},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-01T11:00:00Z","v":1000,"vw":4.25},{"c":4.27,"h":4.27,"l":4.27,"n":15,"o":4.27,"t":"2026-10-01T11:30:00Z","v":665,"vw":4.27},{"c":4.26,"h":4.2695,"l":4.26,"n":2,"o":4.2695,"t":"2026-10-01T12:00:00Z","v":250,"vw":4.2638},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-01T12:15:00Z","v":466,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-01T12:30:00Z","v":375,"vw":4.26},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-01T12:45:00Z","v":100,"vw":4.25},{"c":4.135,"h":4.24,"l":4.13,"n":579,"o":4.22,"t":"2026-10-01T13:30:00Z","v":91308,"vw":4.166563},{"c":4.17,"h":4.19,"l":4.1301,"n":317,"o":4.14,"t":"2026-10-01T13:45:00Z","v":18753,"vw":4.157935},{"c":4.15,"h":4.17,"l":4.14,"n":313,"o":4.165,"t":"2026-10-01T14:00:00Z","v":24398,"vw":4.148634},{"c":4.12,"h":4.15,"l":4.095,"n":432,"o":4.145,"t":"2026-10-01T14:15:00Z","v":73766,"vw":4.111577},{"c":4.115,"h":4.135,"l":4.1,"n":381,"o":4.115,"t":"2026-10-01T14:30:00Z","v":38215,"vw":4.120747},{"c":4.12,"h":4.145,"l":4.11,"n":346,"o":4.1195,"t":"2026-10-01T14:45:00Z","v":73641,"vw":4.129234},{"c":4.085,"h":4.11,"l":4.08,"n":171,"o":4.11,"t":"2026-10-01T15:00:00Z","v":18534,"vw":4.091534},{"c":4.125,"h":4.125,"l":4.08,"n":203,"o":4.085,"t":"2026-10-01T15:15:00Z","v":22409,"vw":4.103471},{"c":4.115,"h":4.12,"l":4.105,"n":114,"o":4.12,"t":"2026-10-01T15:30:00Z","v":9790,"vw":4.11214},{"c":4.125,"h":4.13,"l":4.09,"n":203,"o":4.115,"t":"2026-10-01T15:45:00Z","v":17493,"vw":4.111116},{"c":4.12,"h":4.14,"l":4.12,"n":90,"o":4.13,"t":"2026-10-01T16:00:00Z","v":6054,"vw":4.133208},{"c":4.135,"h":4.1465,"l":4.12,"n":128,"o":4.12,"t":"2026-10-01T16:15:00Z","v":8945,"vw":4.138245},{"c":4.115,"h":4.15,"l":4.115,"n":162,"o":4.1395,"t":"2026-10-01T16:30:00Z","v":16395,"vw":4.141014},{"c":4.12,"h":4.13,"l":4.1,"n":134,"o":4.1199,"t":"2026-10-01T16:45:00Z","v":13334,"vw":4.118246},{"c":4.13,"h":4.14,"l":4.12,"n":49,"o":4.125,"t":"2026-10-01T17:00:00Z","v":6093,"vw":4.129747},{"c":4.18,"h":4.18,"l":4.13,"n":130,"o":4.13,"t":"2026-10-01T17:15:00Z","v":15302,"vw":4.160018},{"c":4.1598,"h":4.21,"l":4.15,"n":179,"o":4.18,"t":"2026-10-01T17:30:00Z","v":18198,"vw":4.181512},{"c":4.13,"h":4.17,"l":4.13,"n":151,"o":4.16,"t":"2026-10-01T17:45:00Z","v":10245,"vw":4.157465},{"c":4.13,"h":4.14,"l":4.12,"n":167,"o":4.14,"t":"2026-10-01T18:00:00Z","v":19288,"vw":4.131045},{"c":4.12,"h":4.14,"l":4.12,"n":175,"o":4.125,"t":"2026-10-01T18:15:00Z","v":12877,"vw":4.132268},{"c":4.115,"h":4.13,"l":4.115,"n":181,"o":4.12,"t":"2026-10-01T18:30:00Z","v":14766,"vw":4.124689},{"c":4.1,"h":4.12,"l":4.09,"n":279,"o":4.115,"t":"2026-10-01T18:45:00Z","v":47753,"vw":4.104836},{"c":4.11,"h":4.1198,"l":4.1,"n":131,"o":4.1,"t":"2026-10-01T19:00:00Z","v":12732,"vw":4.107898},{"c":4.105,"h":4.115,"l":4.1,"n":166,"o":4.11,"t":"2026-10-01T19:15:00Z","v":13931,"vw":4.109028},{"c":4.105,"h":4.12,"l":4.09,"n":347,"o":4.1,"t":"2026-10-01T19:30:00Z","v":32899,"vw":4.10236},{"c":4.085,"h":4.11,"l":4.08,"n":917,"o":4.1,"t":"2026-10-01T19:45:00Z","v":66210,"vw":4.089633},{"c":4.08,"h":4.08,"l":4.08,"n":8,"o":4.08,"t":"2026-10-01T20:00:00Z","v":22295,"vw":4.08},{"c":4.12,"h":4.12,"l":4.07,"n":3,"o":4.07,"t":"2026-10-01T20:15:00Z","v":3500,"vw":4.101429},{"c":4.0844,"h":4.12,"l":4.0844,"n":2,"o":4.12,"t":"2026-10-01T20:30:00Z","v":2135,"vw":4.117749},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-01T21:45:00Z","v":100,"vw":4.11},{"c":4.08,"h":4.08,"l":4.08,"n":17,"o":4.08,"t":"2026-10-02T08:00:00Z","v":770,"vw":4.08},{"c":4.11,"h":4.11,"l":4.11,"n":28,"o":4.11,"t":"2026-10-02T09:00:00Z","v":394,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-02T09:15:00Z","v":139,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-02T10:45:00Z","v":456,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-02T11:00:00Z","v":293,"vw":4.1},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-02T11:45:00Z","v":609,"vw":4.14},{"c":4.14,"h":4.14,"l":4.1,"n":47,"o":4.11,"t":"2026-10-02T12:45:00Z","v":2113,"vw":4.124},{"c":4.17,"h":4.17,"l":4.17,"n":6,"o":4.17,"t":"2026-10-02T13:00:00Z","v":569,"vw":4.17},{"c":4.08,"h":4.15,"l":4.05,"n":438,"o":4.15,"t":"2026-10-02T13:30:00Z","v":48714,"vw":4.087677},{"c":4.14,"h":4.145,"l":4.0811,"n":126,"o":4.09,"t":"2026-10-02T13:45:00Z","v":12045,"vw":4.1286},{"c":4.24,"h":4.24,"l":4.125,"n":228,"o":4.13,"t":"2026-10-02T14:00:00Z","v":35650,"vw":4.182799},{"c":4.275,"h":4.275,"l":4.23,"n":364,"o":4.235,"t":"2026-10-02T14:15:00Z","v":41282,"vw":4.258933},{"c":4.26,"h":4.28,"l":4.255,"n":225,"o":4.27,"t":"2026-10-02T14:30:00Z","v":27666,"vw":4.265114},{"c":4.2885,"h":4.29,"l":4.2601,"n":308,"o":4.265,"t":"2026-10-02T14:45:00Z","v":34087,"vw":4.269986},{"c":4.22,"h":4.29,"l":4.215,"n":347,"o":4.29,"t":"2026-10-02T15:00:00Z","v":41529,"vw":4.237872},{"c":4.235,"h":4.24,"l":4.22,"n":625,"o":4.2291,"t":"2026-10-02T15:15:00Z","v":78868,"vw":4.229042},{"c":4.26,"h":4.26,"l":4.225,"n":191,"o":4.23,"t":"2026-10-02T15:30:00Z","v":17935,"vw":4.244661},{"c":4.205,"h":4.275,"l":4.205,"n":466,"o":4.265,"t":"2026-10-02T15:45:00Z","v":73107,"vw":4.245594},{"c":4.225,"h":4.235,"l":4.205,"n":260,"o":4.205,"t":"2026-10-02T16:00:00Z","v":19037,"vw":4.219945},{"c":4.2105,"h":4.23,"l":4.21,"n":138,"o":4.225,"t":"2026-10-02T16:15:00Z","v":11289,"vw":4.222143},{"c":4.215,"h":4.23,"l":4.21,"n":135,"o":4.2199,"t":"2026-10-02T16:30:00Z","v":12038,"vw":4.219425},{"c":4.205,"h":4.22,"l":4.205,"n":125,"o":4.215,"t":"2026-10-02T16:45:00Z","v":18724,"vw":4.211437},{"c":4.22,"h":4.23,"l":4.21,"n":129,"o":4.21,"t":"2026-10-02T17:00:00Z","v":17822,"vw":4.222606},{"c":4.215,"h":4.225,"l":4.21,"n":131,"o":4.22,"t":"2026-10-02T17:15:00Z","v":13019,"vw":4.217286},{"c":4.215,"h":4.22,"l":4.21,"n":116,"o":4.215,"t":"2026-10-02T17:30:00Z","v":7158,"vw":4.215688},{"c":4.235,"h":4.24,"l":4.22,"n":203,"o":4.22,"t":"2026-10-02T17:45:00Z","v":11106,"vw":4.224757},{"c":4.24,"h":4.24,"l":4.2302,"n":92,"o":4.24,"t":"2026-10-02T18:00:00Z","v":6742,"vw":4.236694},{"c":4.225,"h":4.24,"l":4.22,"n":206,"o":4.24,"t":"2026-10-02T18:15:00Z","v":14414,"vw":4.231969},{"c":4.2014,"h":4.225,"l":4.2014,"n":119,"o":4.225,"t":"2026-10-02T18:30:00Z","v":11643,"vw":4.216156},{"c":4.205,"h":4.21,"l":4.2,"n":66,"o":4.21,"t":"2026-10-02T18:45:00Z","v":7221,"vw":4.206094},{"c":4.18,"h":4.21,"l":4.175,"n":151,"o":4.21,"t":"2026-10-02T19:00:00Z","v":23392,"vw":4.193174},{"c":4.185,"h":4.19,"l":4.17,"n":169,"o":4.185,"t":"2026-10-02T19:15:00Z","v":21240,"vw":4.17973},{"c":4.175,"h":4.205,"l":4.175,"n":354,"o":4.185,"t":"2026-10-02T19:30:00Z","v":32626,"vw":4.190905},{"c":4.135,"h":4.175,"l":4.135,"n":491,"o":4.175,"t":"2026-10-02T19:45:00Z","v":47210,"vw":4.152555},{"c":4.14,"h":4.14,"l":4.14,"n":14,"o":4.14,"t":"2026-10-02T20:00:00Z","v":47757,"vw":4.14},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-02T20:15:00Z","v":199,"vw":4.21},{"c":4.1096,"h":4.1096,"l":4.1096,"n":1,"o":4.1096,"t":"2026-10-02T20:45:00Z","v":146,"vw":4.1096},{"c":4.1,"h":4.19,"l":4.1,"n":23,"o":4.19,"t":"2026-10-02T21:30:00Z","v":1503,"vw":4.174733},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-10-05T08:00:00Z","v":207,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-05T10:30:00Z","v":1000,"vw":4.1},{"c":4.1,"h":4.14,"l":4.0645,"n":323,"o":4.14,"t":"2026-10-05T13:30:00Z","v":74063,"vw":4.091201},{"c":4.1,"h":4.135,"l":4.1,"n":168,"o":4.1183,"t":"2026-10-05T13:45:00Z","v":19853,"vw":4.113678},{"c":4.135,"h":4.145,"l":4.11,"n":203,"o":4.11,"t":"2026-10-05T14:00:00Z","v":14816,"vw":4.136541},{"c":4.12,"h":4.13,"l":4.12,"n":170,"o":4.13,"t":"2026-10-05T14:15:00Z","v":13448,"vw":4.124585},{"c":4.09,"h":4.11,"l":4.08,"n":240,"o":4.11,"t":"2026-10-05T14:30:00Z","v":23737,"vw":4.093795},{"c":4.11,"h":4.13,"l":4.08,"n":185,"o":4.095,"t":"2026-10-05T14:45:00Z","v":23853,"vw":4.100967},{"c":4.095,"h":4.105,"l":4.09,"n":188,"o":4.105,"t":"2026-10-05T15:00:00Z","v":16423,"vw":4.101225},{"c":4.1091,"h":4.115,"l":4.09,"n":131,"o":4.09,"t":"2026-10-05T15:15:00Z","v":8756,"vw":4.103214},{"c":4.095,"h":4.11,"l":4.09,"n":156,"o":4.105,"t":"2026-10-05T15:30:00Z","v":24667,"vw":4.100102},{"c":4.1,"h":4.105,"l":4.09,"n":109,"o":4.095,"t":"2026-10-05T15:45:00Z","v":9177,"vw":4.101394},{"c":4.095,"h":4.105,"l":4.09,"n":106,"o":4.105,"t":"2026-10-05T16:00:00Z","v":9131,"vw":4.100988},{"c":4.1086,"h":4.11,"l":4.095,"n":66,"o":4.095,"t":"2026-10-05T16:15:00Z","v":5244,"vw":4.104952},{"c":4.105,"h":4.11,"l":4.1,"n":125,"o":4.105,"t":"2026-10-05T16:30:00Z","v":6828,"vw":4.102327},{"c":4.09,"h":4.11,"l":4.09,"n":133,"o":4.105,"t":"2026-10-05T16:45:00Z","v":7361,"vw":4.102456},{"c":4.085,"h":4.095,"l":4.08,"n":114,"o":4.095,"t":"2026-10-05T17:00:00Z","v":13205,"vw":4.0882},{"c":4.09,"h":4.09,"l":4.08,"n":151,"o":4.09,"t":"2026-10-05T17:15:00Z","v":8876,"vw":4.086151},{"c":4.11,"h":4.11,"l":4.09,"n":111,"o":4.09,"t":"2026-10-05T17:30:00Z","v":15848,"vw":4.104329},{"c":4.11,"h":4.12,"l":4.11,"n":58,"o":4.12,"t":"2026-10-05T17:45:00Z","v":4425,"vw":4.113747},{"c":4.09,"h":4.115,"l":4.09,"n":117,"o":4.115,"t":"2026-10-05T18:00:00Z","v":8117,"vw":4.100295},{"c":4.105,"h":4.1093,"l":4.09,"n":114,"o":4.09,"t":"2026-10-05T18:15:00Z","v":7332,"vw":4.098598},{"c":4.0651,"h":4.1085,"l":4.05,"n":1494,"o":4.1085,"t":"2026-10-05T18:30:00Z","v":277737,"vw":4.061},{"c":4.1,"h":4.1,"l":4.065,"n":145,"o":4.065,"t":"2026-10-05T18:45:00Z","v":12086,"vw":4.086538},{"c":4.085,"h":4.1,"l":4.08,"n":143,"o":4.1,"t":"2026-10-05T19:00:00Z","v":18031,"vw":4.090319},{"c":4.06,"h":4.085,"l":4.06,"n":173,"o":4.08,"t":"2026-10-05T19:15:00Z","v":20987,"vw":4.072725},{"c":4.05,"h":4.06,"l":4.045,"n":291,"o":4.06,"t":"2026-10-05T19:30:00Z","v":24276,"vw":4.053246},{"c":4.04,"h":4.05,"l":4.02,"n":830,"o":4.0415,"t":"2026-10-05T19:45:00Z","v":184113,"vw":4.029152},{"c":4.04,"h":4.04,"l":4.03,"n":71,"o":4.04,"t":"2026-10-05T20:00:00Z","v":40850,"vw":4.030238},{"c":4.06,"h":4.06,"l":4.05,"n":2,"o":4.05,"t":"2026-10-05T20:15:00Z","v":400,"vw":4.0525},{"c":4.035,"h":4.1,"l":4.02,"n":16,"o":4.02,"t":"2026-10-05T21:15:00Z","v":1186,"vw":4.066739},{"c":4.06,"h":4.06,"l":4.0342,"n":13,"o":4.05,"t":"2026-10-05T21:30:00Z","v":861,"vw":4.04815},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-05T22:30:00Z","v":100,"vw":4.07},{"c":4.0676,"h":4.0678,"l":4.0676,"n":2,"o":4.0678,"t":"2026-10-05T23:15:00Z","v":300,"vw":4.067667},{"c":4,"h":4.05,"l":3.89,"n":46,"o":3.89,"t":"2026-10-06T08:00:00Z","v":17583,"vw":3.940502},{"c":4.01,"h":4.02,"l":4.01,"n":4,"o":4.02,"t":"2026-10-06T08:30:00Z","v":651,"vw":4.016708},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-06T08:45:00Z","v":2046,"vw":4.03},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-06T09:45:00Z","v":400,"vw":4.05},{"c":4.03,"h":4.05,"l":4.03,"n":2,"o":4.05,"t":"2026-10-06T10:30:00Z","v":1438,"vw":4.048442},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-06T11:00:00Z","v":526,"vw":4.04},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-06T11:45:00Z","v":100,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-06T12:00:00Z","v":411,"vw":4.04},{"c":4.05,"h":4.05,"l":4.03,"n":9,"o":4.03,"t":"2026-10-06T12:15:00Z","v":11562,"vw":4.048782},{"c":4.03,"h":4.03,"l":4.03,"n":4,"o":4.03,"t":"2026-10-06T12:30:00Z","v":278,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-06T13:00:00Z","v":120,"vw":4.04},{"c":4.09,"h":4.11,"l":4.03,"n":273,"o":4.03,"t":"2026-10-06T13:30:00Z","v":45858,"vw":4.082189},{"c":4.065,"h":4.08,"l":4.06,"n":279,"o":4.08,"t":"2026-10-06T13:45:00Z","v":33167,"vw":4.072257},{"c":4.03,"h":4.08,"l":4.03,"n":221,"o":4.065,"t":"2026-10-06T14:00:00Z","v":21466,"vw":4.060198},{"c":4.02,"h":4.045,"l":4.02,"n":326,"o":4.035,"t":"2026-10-06T14:15:00Z","v":86312,"vw":4.036983},{"c":4.025,"h":4.025,"l":4.01,"n":126,"o":4.02,"t":"2026-10-06T14:30:00Z","v":12831,"vw":4.018257},{"c":4.025,"h":4.0391,"l":4.02,"n":222,"o":4.025,"t":"2026-10-06T14:45:00Z","v":16881,"vw":4.028364},{"c":4.015,"h":4.04,"l":4.01,"n":216,"o":4.0223,"t":"2026-10-06T15:00:00Z","v":19283,"vw":4.022457},{"c":4.035,"h":4.04,"l":4.0101,"n":197,"o":4.015,"t":"2026-10-06T15:15:00Z","v":26288,"vw":4.028123},{"c":4.03,"h":4.0385,"l":4.03,"n":46,"o":4.035,"t":"2026-10-06T15:30:00Z","v":4493,"vw":4.033055},{"c":4.06,"h":4.06,"l":4.03,"n":253,"o":4.03,"t":"2026-10-06T15:45:00Z","v":47650,"vw":4.047606},{"c":4.095,"h":4.1,"l":4.065,"n":179,"o":4.0699,"t":"2026-10-06T16:00:00Z","v":52802,"vw":4.079062},{"c":4.0791,"h":4.095,"l":4.065,"n":180,"o":4.095,"t":"2026-10-06T16:15:00Z","v":40713,"vw":4.074869},{"c":4.08,"h":4.09,"l":4.0708,"n":166,"o":4.075,"t":"2026-10-06T16:30:00Z","v":14101,"vw":4.079892},{"c":4.1,"h":4.1,"l":4.08,"n":153,"o":4.0886,"t":"2026-10-06T16:45:00Z","v":9077,"vw":4.087903},{"c":4.1,"h":4.1,"l":4.09,"n":75,"o":4.095,"t":"2026-10-06T17:00:00Z","v":5244,"vw":4.094615},{"c":4.105,"h":4.105,"l":4.08,"n":253,"o":4.09,"t":"2026-10-06T17:15:00Z","v":78079,"vw":4.092013},{"c":4.14,"h":4.14,"l":4.095,"n":214,"o":4.105,"t":"2026-10-06T17:30:00Z","v":23936,"vw":4.124028},{"c":4.15,"h":4.17,"l":4.14,"n":225,"o":4.14,"t":"2026-10-06T17:45:00Z","v":28964,"vw":4.159614},{"c":4.16,"h":4.165,"l":4.1409,"n":199,"o":4.15,"t":"2026-10-06T18:00:00Z","v":23106,"vw":4.154015},{"c":4.135,"h":4.155,"l":4.1307,"n":162,"o":4.155,"t":"2026-10-06T18:15:00Z","v":20113,"vw":4.141967},{"c":4.125,"h":4.135,"l":4.12,"n":200,"o":4.135,"t":"2026-10-06T18:30:00Z","v":16934,"vw":4.128815},{"c":4.155,"h":4.165,"l":4.125,"n":238,"o":4.125,"t":"2026-10-06T18:45:00Z","v":32682,"vw":4.14901},{"c":4.145,"h":4.15,"l":4.14,"n":178,"o":4.15,"t":"2026-10-06T19:00:00Z","v":36338,"vw":4.144143},{"c":4.125,"h":4.145,"l":4.125,"n":241,"o":4.145,"t":"2026-10-06T19:15:00Z","v":24725,"vw":4.134526},{"c":4.105,"h":4.135,"l":4.1,"n":233,"o":4.125,"t":"2026-10-06T19:30:00Z","v":19605,"vw":4.121154},{"c":4.085,"h":4.105,"l":4.08,"n":798,"o":4.1001,"t":"2026-10-06T19:45:00Z","v":76075,"vw":4.095508},{"c":4.08,"h":4.1,"l":4.08,"n":24,"o":4.1,"t":"2026-10-06T20:00:00Z","v":39084,"vw":4.099071},{"c":4.0807,"h":4.0807,"l":4.0807,"n":1,"o":4.0807,"t":"2026-10-06T20:15:00Z","v":700,"vw":4.0807},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-06T20:45:00Z","v":472,"vw":4.09},{"c":4.1,"h":4.18,"l":4.1,"n":10,"o":4.1,"t":"2026-10-07T08:00:00Z","v":554,"vw":4.121174},{"c":4.1008,"h":4.1008,"l":4.1008,"n":1,"o":4.1008,"t":"2026-10-07T10:15:00Z","v":310,"vw":4.1008},{"c":4.1,"h":4.13,"l":4.1,"n":8,"o":4.13,"t":"2026-10-07T10:45:00Z","v":1600,"vw":4.10583},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-10-07T11:30:00Z","v":2044,"vw":4.1},{"c":4.05,"h":4.05,"l":4.05,"n":6,"o":4.05,"t":"2026-10-07T11:45:00Z","v":2766,"vw":4.05},{"c":4.04,"h":4.05,"l":4.04,"n":6,"o":4.05,"t":"2026-10-07T13:15:00Z","v":1600,"vw":4.049046},{"c":3.99,"h":4.03,"l":3.95,"n":496,"o":4.03,"t":"2026-10-07T13:30:00Z","v":141588,"vw":3.996474},{"c":4,"h":4.055,"l":3.9912,"n":427,"o":4,"t":"2026-10-07T13:45:00Z","v":80116,"vw":4.016261},{"c":4.005,"h":4.025,"l":3.995,"n":276,"o":4.005,"t":"2026-10-07T14:00:00Z","v":53723,"vw":4.009511},{"c":4.03,"h":4.035,"l":3.995,"n":259,"o":4.005,"t":"2026-10-07T14:15:00Z","v":45683,"vw":4.013668},{"c":4.04,"h":4.055,"l":4.03,"n":247,"o":4.03,"t":"2026-10-07T14:30:00Z","v":22916,"vw":4.046136},{"c":4.045,"h":4.055,"l":4.04,"n":192,"o":4.045,"t":"2026-10-07T14:45:00Z","v":20370,"vw":4.049299},{"c":4.055,"h":4.0595,"l":4.035,"n":173,"o":4.045,"t":"2026-10-07T15:00:00Z","v":17162,"vw":4.046131},{"c":4.055,"h":4.055,"l":4.035,"n":135,"o":4.05,"t":"2026-10-07T15:15:00Z","v":15310,"vw":4.041333},{"c":4.07,"h":4.075,"l":4.0513,"n":146,"o":4.0513,"t":"2026-10-07T15:30:00Z","v":13387,"vw":4.065732},{"c":4.085,"h":4.085,"l":4.055,"n":112,"o":4.06,"t":"2026-10-07T15:45:00Z","v":10621,"vw":4.065284},{"c":4.075,"h":4.085,"l":4.07,"n":76,"o":4.085,"t":"2026-10-07T16:00:00Z","v":6739,"vw":4.077912},{"c":4.09,"h":4.09,"l":4.075,"n":77,"o":4.08,"t":"2026-10-07T16:15:00Z","v":6011,"vw":4.082954},{"c":4.075,"h":4.085,"l":4.07,"n":78,"o":4.085,"t":"2026-10-07T16:30:00Z","v":11051,"vw":4.079478},{"c":4.075,"h":4.08,"l":4.07,"n":99,"o":4.075,"t":"2026-10-07T16:45:00Z","v":7168,"vw":4.07322},{"c":4.085,"h":4.095,"l":4.06,"n":207,"o":4.075,"t":"2026-10-07T17:00:00Z","v":50238,"vw":4.084942},{"c":4.085,"h":4.0918,"l":4.07,"n":182,"o":4.085,"t":"2026-10-07T17:15:00Z","v":43733,"vw":4.084507},{"c":4.095,"h":4.095,"l":4.08,"n":133,"o":4.085,"t":"2026-10-07T17:30:00Z","v":8336,"vw":4.087163},{"c":4.095,"h":4.095,"l":4.09,"n":98,"o":4.095,"t":"2026-10-07T17:45:00Z","v":8118,"vw":4.092518},{"c":4.105,"h":4.115,"l":4.09,"n":240,"o":4.095,"t":"2026-10-07T18:00:00Z","v":17869,"vw":4.102858},{"c":4.13,"h":4.13,"l":4.105,"n":147,"o":4.105,"t":"2026-10-07T18:15:00Z","v":15028,"vw":4.123005},{"c":4.125,"h":4.13,"l":4.12,"n":63,"o":4.125,"t":"2026-10-07T18:30:00Z","v":5449,"vw":4.125801},{"c":4.135,"h":4.135,"l":4.125,"n":104,"o":4.125,"t":"2026-10-07T18:45:00Z","v":10138,"vw":4.130173},{"c":4.145,"h":4.145,"l":4.125,"n":178,"o":4.135,"t":"2026-10-07T19:00:00Z","v":19599,"vw":4.132861},{"c":4.105,"h":4.14,"l":4.105,"n":581,"o":4.14,"t":"2026-10-07T19:15:00Z","v":82666,"vw":4.122465},{"c":4.115,"h":4.12,"l":4.105,"n":210,"o":4.105,"t":"2026-10-07T19:30:00Z","v":18520,"vw":4.113331},{"c":4.135,"h":4.14,"l":4.112,"n":687,"o":4.1199,"t":"2026-10-07T19:45:00Z","v":68577,"vw":4.127207},{"c":4.06,"h":4.14,"l":4.06,"n":14,"o":4.14,"t":"2026-10-07T20:00:00Z","v":38429,"vw":4.139031},{"c":4.15,"h":4.15,"l":4.14,"n":16,"o":4.14,"t":"2026-10-07T21:15:00Z","v":885,"vw":4.14554},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-08T09:45:00Z","v":300,"vw":4.08},{"c":4.05,"h":4.08,"l":4.05,"n":9,"o":4.08,"t":"2026-10-08T11:00:00Z","v":1982,"vw":4.066692},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-08T13:00:00Z","v":831,"vw":4.03},{"c":4.035,"h":4.07,"l":4.01,"n":180,"o":4.07,"t":"2026-10-08T13:30:00Z","v":23609,"vw":4.03289},{"c":4.07,"h":4.075,"l":4.045,"n":107,"o":4.065,"t":"2026-10-08T13:45:00Z","v":8157,"vw":4.058089},{"c":4.085,"h":4.125,"l":4.075,"n":190,"o":4.075,"t":"2026-10-08T14:00:00Z","v":24554,"vw":4.098549},{"c":4.115,"h":4.12,"l":4.085,"n":183,"o":4.085,"t":"2026-10-08T14:15:00Z","v":18006,"vw":4.105246},{"c":4.115,"h":4.13,"l":4.085,"n":276,"o":4.11,"t":"2026-10-08T14:30:00Z","v":37892,"vw":4.107764},{"c":4.105,"h":4.115,"l":4.095,"n":157,"o":4.11,"t":"2026-10-08T14:45:00Z","v":15272,"vw":4.109248},{"c":4.085,"h":4.1,"l":4.08,"n":249,"o":4.1,"t":"2026-10-08T15:00:00Z","v":24355,"vw":4.086606},{"c":4.055,"h":4.08,"l":4.05,"n":278,"o":4.08,"t":"2026-10-08T15:15:00Z","v":26224,"vw":4.069532},{"c":4.045,"h":4.055,"l":4.03,"n":173,"o":4.055,"t":"2026-10-08T15:30:00Z","v":13656,"vw":4.041938},{"c":4.05,"h":4.055,"l":4.03,"n":250,"o":4.045,"t":"2026-10-08T15:45:00Z","v":52998,"vw":4.042212},{"c":4.055,"h":4.06,"l":4.045,"n":121,"o":4.05,"t":"2026-10-08T16:00:00Z","v":9375,"vw":4.052333},{"c":4.055,"h":4.095,"l":4.045,"n":282,"o":4.05,"t":"2026-10-08T16:15:00Z","v":55342,"vw":4.067372},{"c":4.06,"h":4.065,"l":4.045,"n":132,"o":4.055,"t":"2026-10-08T16:30:00Z","v":21547,"vw":4.050519},{"c":4.055,"h":4.055,"l":4.035,"n":128,"o":4.055,"t":"2026-10-08T16:45:00Z","v":23230,"vw":4.046705},{"c":4.065,"h":4.065,"l":4.03,"n":156,"o":4.05,"t":"2026-10-08T17:00:00Z","v":28541,"vw":4.052804},{"c":4.045,"h":4.065,"l":4.035,"n":228,"o":4.065,"t":"2026-10-08T17:15:00Z","v":41310,"vw":4.051817},{"c":4.05,"h":4.05,"l":4.04,"n":139,"o":4.045,"t":"2026-10-08T17:30:00Z","v":10332,"vw":4.044356},{"c":4.04,"h":4.045,"l":4.035,"n":168,"o":4.045,"t":"2026-10-08T17:45:00Z","v":13285,"vw":4.039324},{"c":4.055,"h":4.055,"l":4.0341,"n":175,"o":4.045,"t":"2026-10-08T18:00:00Z","v":14417,"vw":4.046674},{"c":4.065,"h":4.07,"l":4.055,"n":86,"o":4.055,"t":"2026-10-08T18:15:00Z","v":9147,"vw":4.060187},{"c":4.055,"h":4.06,"l":4.045,"n":149,"o":4.06,"t":"2026-10-08T18:30:00Z","v":13578,"vw":4.054213},{"c":4.055,"h":4.06,"l":4.044,"n":182,"o":4.055,"t":"2026-10-08T18:45:00Z","v":28490,"vw":4.054307},{"c":4.065,"h":4.07,"l":4.055,"n":101,"o":4.06,"t":"2026-10-08T19:00:00Z","v":8726,"vw":4.063752},{"c":4.08,"h":4.08,"l":4.055,"n":238,"o":4.065,"t":"2026-10-08T19:15:00Z","v":21897,"vw":4.066826},{"c":4.09,"h":4.105,"l":4.0705,"n":351,"o":4.08,"t":"2026-10-08T19:30:00Z","v":38352,"vw":4.088327},{"c":4.085,"h":4.1,"l":4.07,"n":815,"o":4.09,"t":"2026-10-08T19:45:00Z","v":88702,"vw":4.086298},{"c":4.08,"h":4.08,"l":4.08,"n":15,"o":4.08,"t":"2026-10-08T20:00:00Z","v":83086,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-08T22:45:00Z","v":2732,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-08T23:45:00Z","v":1361,"vw":4.08},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-10-09T11:30:00Z","v":1540,"vw":4.12},{"c":4.085,"h":4.105,"l":4.04,"n":300,"o":4.09,"t":"2026-10-09T13:30:00Z","v":31469,"vw":4.078063},{"c":4.15,"h":4.16,"l":4.09,"n":437,"o":4.09,"t":"2026-10-09T13:45:00Z","v":43220,"vw":4.136546},{"c":4.185,"h":4.205,"l":4.145,"n":554,"o":4.15,"t":"2026-10-09T14:00:00Z","v":36566,"vw":4.177828},{"c":4.225,"h":4.24,"l":4.18,"n":402,"o":4.185,"t":"2026-10-09T14:15:00Z","v":53038,"vw":4.208594},{"c":4.205,"h":4.23,"l":4.195,"n":335,"o":4.23,"t":"2026-10-09T14:30:00Z","v":39101,"vw":4.209445},{"c":4.26,"h":4.28,"l":4.21,"n":402,"o":4.21,"t":"2026-10-09T14:45:00Z","v":48122,"vw":4.246816},{"c":4.265,"h":4.275,"l":4.25,"n":194,"o":4.255,"t":"2026-10-09T15:00:00Z","v":18554,"vw":4.264128},{"c":4.265,"h":4.28,"l":4.26,"n":304,"o":4.2601,"t":"2026-10-09T15:15:00Z","v":32925,"vw":4.271519},{"c":4.225,"h":4.27,"l":4.225,"n":285,"o":4.265,"t":"2026-10-09T15:30:00Z","v":29643,"vw":4.251368},{"c":4.205,"h":4.245,"l":4.2,"n":252,"o":4.225,"t":"2026-10-09T15:45:00Z","v":26962,"vw":4.219872},{"c":4.22,"h":4.225,"l":4.21,"n":188,"o":4.21,"t":"2026-10-09T16:00:00Z","v":10667,"vw":4.218812},{"c":4.205,"h":4.21,"l":4.2,"n":231,"o":4.21,"t":"2026-10-09T16:15:00Z","v":20348,"vw":4.203965},{"c":4.195,"h":4.21,"l":4.195,"n":198,"o":4.205,"t":"2026-10-09T16:30:00Z","v":8930,"vw":4.202516},{"c":4.195,"h":4.205,"l":4.19,"n":122,"o":4.195,"t":"2026-10-09T16:45:00Z","v":20258,"vw":4.193632},{"c":4.155,"h":4.2,"l":4.155,"n":217,"o":4.2,"t":"2026-10-09T17:00:00Z","v":20349,"vw":4.180159},{"c":4.145,"h":4.165,"l":4.14,"n":173,"o":4.155,"t":"2026-10-09T17:15:00Z","v":11977,"vw":4.1515},{"c":4.145,"h":4.15,"l":4.135,"n":168,"o":4.145,"t":"2026-10-09T17:30:00Z","v":8496,"vw":4.142572},{"c":4.165,"h":4.165,"l":4.14,"n":169,"o":4.14,"t":"2026-10-09T17:45:00Z","v":17502,"vw":4.154503},{"c":4.175,"h":4.18,"l":4.17,"n":128,"o":4.17,"t":"2026-10-09T18:00:00Z","v":6199,"vw":4.173695},{"c":4.165,"h":4.17,"l":4.16,"n":103,"o":4.17,"t":"2026-10-09T18:15:00Z","v":7865,"vw":4.167575},{"c":4.16,"h":4.165,"l":4.15,"n":137,"o":4.165,"t":"2026-10-09T18:30:00Z","v":11513,"vw":4.156833},{"c":4.165,"h":4.18,"l":4.16,"n":154,"o":4.16,"t":"2026-10-09T18:45:00Z","v":12786,"vw":4.165829},{"c":4.165,"h":4.175,"l":4.16,"n":121,"o":4.17,"t":"2026-10-09T19:00:00Z","v":11086,"vw":4.166371},{"c":4.17,"h":4.17,"l":4.16,"n":176,"o":4.17,"t":"2026-10-09T19:15:00Z","v":23777,"vw":4.165838},{"c":4.155,"h":4.17,"l":4.155,"n":366,"o":4.17,"t":"2026-10-09T19:30:00Z","v":42061,"vw":4.162498},{"c":4.185,"h":4.21,"l":4.135,"n":1079,"o":4.15,"t":"2026-10-09T19:45:00Z","v":119296,"vw":4.174947},{"c":4.21,"h":4.21,"l":4.19,"n":16,"o":4.19,"t":"2026-10-09T20:00:00Z","v":23818,"vw":4.190607},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-09T21:45:00Z","v":200,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-12T08:00:00Z","v":317,"vw":4.19},{"c":4.19,"h":4.19,"l":4.1856,"n":2,"o":4.1856,"t":"2026-10-12T08:45:00Z","v":200,"vw":4.1878},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-12T12:00:00Z","v":200,"vw":4.21},{"c":4.2235,"h":4.2235,"l":4.2235,"n":1,"o":4.2235,"t":"2026-10-12T13:15:00Z","v":214,"vw":4.2235},{"c":4.08,"h":4.19,"l":4.03,"n":438,"o":4.19,"t":"2026-10-12T13:30:00Z","v":58826,"vw":4.108228},{"c":4.06,"h":4.085,"l":4.06,"n":190,"o":4.08,"t":"2026-10-12T13:45:00Z","v":43718,"vw":4.07713},{"c":4.1,"h":4.105,"l":4.05,"n":482,"o":4.06,"t":"2026-10-12T14:00:00Z","v":102470,"vw":4.061847},{"c":4.06,"h":4.105,"l":4.055,"n":209,"o":4.105,"t":"2026-10-12T14:15:00Z","v":17752,"vw":4.081533},{"c":4.035,"h":4.15,"l":4.03,"n":940,"o":4.05,"t":"2026-10-12T14:30:00Z","v":101207,"vw":4.067222},{"c":4.045,"h":4.05,"l":4.035,"n":95,"o":4.035,"t":"2026-10-12T14:45:00Z","v":9004,"vw":4.042718},{"c":4.05,"h":4.05,"l":4.0214,"n":261,"o":4.04,"t":"2026-10-12T15:00:00Z","v":32055,"vw":4.036198},{"c":4.07,"h":4.07,"l":4.04,"n":231,"o":4.05,"t":"2026-10-12T15:15:00Z","v":26646,"vw":4.061714},{"c":4.075,"h":4.08,"l":4.065,"n":162,"o":4.07,"t":"2026-10-12T15:30:00Z","v":10472,"vw":4.072986},{"c":4.085,"h":4.1,"l":4.075,"n":178,"o":4.075,"t":"2026-10-12T15:45:00Z","v":22224,"vw":4.083805},{"c":4.085,"h":4.1,"l":4.08,"n":183,"o":4.09,"t":"2026-10-12T16:00:00Z","v":16139,"vw":4.08996},{"c":4.075,"h":4.09,"l":4.075,"n":169,"o":4.0818,"t":"2026-10-12T16:15:00Z","v":18981,"vw":4.082931},{"c":4.075,"h":4.08,"l":4.07,"n":89,"o":4.08,"t":"2026-10-12T16:30:00Z","v":7200,"vw":4.071721},{"c":4.055,"h":4.0799,"l":4.0521,"n":147,"o":4.075,"t":"2026-10-12T16:45:00Z","v":12792,"vw":4.063638},{"c":4.07,"h":4.07,"l":4.055,"n":234,"o":4.055,"t":"2026-10-12T17:00:00Z","v":24156,"vw":4.061552},{"c":4.05,"h":4.07,"l":4.04,"n":170,"o":4.07,"t":"2026-10-12T17:15:00Z","v":25650,"vw":4.056423},{"c":4.035,"h":4.05,"l":4.0301,"n":173,"o":4.05,"t":"2026-10-12T17:30:00Z","v":21207,"vw":4.037936},{"c":4.02,"h":4.0354,"l":4.02,"n":109,"o":4.035,"t":"2026-10-12T17:45:00Z","v":8222,"vw":4.028475},{"c":4.005,"h":4.035,"l":4,"n":486,"o":4.02,"t":"2026-10-12T18:00:00Z","v":101164,"vw":4.017053},{"c":4,"h":4.01,"l":3.995,"n":188,"o":4.005,"t":"2026-10-12T18:15:00Z","v":21789,"vw":4.000004},{"c":3.985,"h":3.995,"l":3.98,"n":346,"o":3.995,"t":"2026-10-12T18:30:00Z","v":31452,"vw":3.985238},{"c":3.985,"h":3.9999,"l":3.98,"n":133,"o":3.985,"t":"2026-10-12T18:45:00Z","v":17572,"vw":3.993255},{"c":3.99,"h":3.995,"l":3.985,"n":141,"o":3.985,"t":"2026-10-12T19:00:00Z","v":16271,"vw":3.992112},{"c":3.98,"h":3.99,"l":3.97,"n":316,"o":3.985,"t":"2026-10-12T19:15:00Z","v":41940,"vw":3.982962},{"c":3.965,"h":3.9799,"l":3.965,"n":206,"o":3.975,"t":"2026-10-12T19:30:00Z","v":14581,"vw":3.971537},{"c":3.95,"h":3.97,"l":3.95,"n":674,"o":3.965,"t":"2026-10-12T19:45:00Z","v":63195,"vw":3.96006},{"c":3.97,"h":3.98,"l":3.97,"n":13,"o":3.97,"t":"2026-10-12T20:00:00Z","v":27093,"vw":3.970037},{"c":4.03,"h":4.03,"l":3.97,"n":7,"o":3.97,"t":"2026-10-12T20:15:00Z","v":1875,"vw":3.999984},{"c":4.025,"h":4.025,"l":4.025,"n":1,"o":4.025,"t":"2026-10-12T20:30:00Z","v":100,"vw":4.025},{"c":3.98,"h":3.99,"l":3.98,"n":3,"o":3.99,"t":"2026-10-12T21:30:00Z","v":500,"vw":3.984454},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-12T23:15:00Z","v":100,"vw":4},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-13T11:00:00Z","v":1310,"vw":3.98},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-10-13T11:15:00Z","v":500,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-13T11:45:00Z","v":500,"vw":3.92},{"c":3.91,"h":3.93,"l":3.91,"n":12,"o":3.93,"t":"2026-10-13T12:15:00Z","v":1083,"vw":3.918957},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-13T12:45:00Z","v":200,"vw":3.92},{"c":3.92,"h":3.9495,"l":3.855,"n":435,"o":3.92,"t":"2026-10-13T13:30:00Z","v":75283,"vw":3.902954},{"c":3.945,"h":3.95,"l":3.92,"n":238,"o":3.93,"t":"2026-10-13T13:45:00Z","v":33678,"vw":3.939455},{"c":3.96,"h":3.97,"l":3.935,"n":154,"o":3.945,"t":"2026-10-13T14:00:00Z","v":14888,"vw":3.953949},{"c":3.995,"h":3.995,"l":3.95,"n":344,"o":3.97,"t":"2026-10-13T14:15:00Z","v":36989,"vw":3.972064},{"c":3.97,"h":3.995,"l":3.965,"n":237,"o":3.995,"t":"2026-10-13T14:30:00Z","v":30354,"vw":3.973477},{"c":3.955,"h":3.975,"l":3.955,"n":147,"o":3.975,"t":"2026-10-13T14:45:00Z","v":18378,"vw":3.966228},{"c":3.945,"h":3.96,"l":3.93,"n":273,"o":3.955,"t":"2026-10-13T15:00:00Z","v":50077,"vw":3.937742},{"c":3.925,"h":3.945,"l":3.915,"n":264,"o":3.945,"t":"2026-10-13T15:15:00Z","v":22936,"vw":3.925317},{"c":3.92,"h":3.935,"l":3.92,"n":241,"o":3.925,"t":"2026-10-13T15:30:00Z","v":37976,"vw":3.929804},{"c":3.93,"h":3.94,"l":3.92,"n":193,"o":3.925,"t":"2026-10-13T15:45:00Z","v":17594,"vw":3.92942},{"c":3.935,"h":3.94,"l":3.93,"n":139,"o":3.94,"t":"2026-10-13T16:00:00Z","v":7335,"vw":3.935864},{"c":3.915,"h":3.94,"l":3.915,"n":204,"o":3.935,"t":"2026-10-13T16:15:00Z","v":18082,"vw":3.932166},{"c":3.92,"h":3.925,"l":3.91,"n":159,"o":3.915,"t":"2026-10-13T16:30:00Z","v":12683,"vw":3.919431},{"c":3.905,"h":3.92,"l":3.905,"n":87,"o":3.915,"t":"2026-10-13T16:45:00Z","v":11555,"vw":3.914615},{"c":3.895,"h":3.91,"l":3.89,"n":145,"o":3.9,"t":"2026-10-13T17:00:00Z","v":16016,"vw":3.899943},{"c":3.895,"h":3.9,"l":3.895,"n":78,"o":3.895,"t":"2026-10-13T17:15:00Z","v":5148,"vw":3.897349},{"c":3.9,"h":3.9099,"l":3.895,"n":166,"o":3.895,"t":"2026-10-13T17:30:00Z","v":14982,"vw":3.901241},{"c":3.87,"h":3.9,"l":3.87,"n":182,"o":3.9,"t":"2026-10-13T17:45:00Z","v":20582,"vw":3.887461},{"c":3.885,"h":3.905,"l":3.875,"n":172,"o":3.875,"t":"2026-10-13T18:00:00Z","v":14453,"vw":3.890445},{"c":3.89,"h":3.9,"l":3.88,"n":119,"o":3.885,"t":"2026-10-13T18:15:00Z","v":14263,"vw":3.886229},{"c":3.865,"h":3.895,"l":3.865,"n":84,"o":3.895,"t":"2026-10-13T18:30:00Z","v":8947,"vw":3.884391},{"c":3.855,"h":3.88,"l":3.85,"n":166,"o":3.87,"t":"2026-10-13T18:45:00Z","v":14724,"vw":3.865645},{"c":3.855,"h":3.86,"l":3.85,"n":151,"o":3.8585,"t":"2026-10-13T19:00:00Z","v":22024,"vw":3.858343},{"c":3.865,"h":3.875,"l":3.855,"n":260,"o":3.855,"t":"2026-10-13T19:15:00Z","v":28674,"vw":3.864188},{"c":3.86,"h":3.865,"l":3.85,"n":224,"o":3.865,"t":"2026-10-13T19:30:00Z","v":25242,"vw":3.857593},{"c":3.815,"h":3.855,"l":3.81,"n":641,"o":3.8512,"t":"2026-10-13T19:45:00Z","v":102233,"vw":3.834717},{"c":3.85,"h":3.85,"l":3.815,"n":13,"o":3.82,"t":"2026-10-13T20:00:00Z","v":60392,"vw":3.820232},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-13T20:15:00Z","v":258,"vw":3.85},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-13T20:45:00Z","v":2100,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-13T21:00:00Z","v":100,"vw":3.86},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-13T22:00:00Z","v":189,"vw":3.83},{"c":3.8705,"h":3.8705,"l":3.8705,"n":1,"o":3.8705,"t":"2026-10-13T22:15:00Z","v":3000,"vw":3.8705},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-13T22:30:00Z","v":100,"vw":3.88},{"c":3.868,"h":3.8781,"l":3.868,"n":2,"o":3.8781,"t":"2026-10-13T22:45:00Z","v":600,"vw":3.87305},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-14T09:15:00Z","v":285,"vw":3.88},{"c":3.82,"h":3.88,"l":3.82,"n":10,"o":3.88,"t":"2026-10-14T12:30:00Z","v":584,"vw":3.846906},{"c":3.9,"h":3.9,"l":3.875,"n":2,"o":3.875,"t":"2026-10-14T12:45:00Z","v":2000,"vw":3.894},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-14T13:15:00Z","v":180,"vw":3.86},{"c":3.8291,"h":3.86,"l":3.7435,"n":302,"o":3.81,"t":"2026-10-14T13:30:00Z","v":75772,"vw":3.790671},{"c":3.83,"h":3.85,"l":3.82,"n":208,"o":3.83,"t":"2026-10-14T13:45:00Z","v":32337,"vw":3.83787},{"c":3.805,"h":3.83,"l":3.79,"n":206,"o":3.825,"t":"2026-10-14T14:00:00Z","v":35073,"vw":3.817192},{"c":3.8089,"h":3.81,"l":3.79,"n":196,"o":3.805,"t":"2026-10-14T14:15:00Z","v":20177,"vw":3.800859},{"c":3.845,"h":3.85,"l":3.81,"n":243,"o":3.81,"t":"2026-10-14T14:30:00Z","v":20303,"vw":3.828737},{"c":3.825,"h":3.855,"l":3.8185,"n":141,"o":3.845,"t":"2026-10-14T14:45:00Z","v":18089,"vw":3.838338},{"c":3.825,"h":3.83,"l":3.82,"n":185,"o":3.825,"t":"2026-10-14T15:00:00Z","v":32046,"vw":3.825378},{"c":3.84,"h":3.84,"l":3.82,"n":100,"o":3.82,"t":"2026-10-14T15:15:00Z","v":6464,"vw":3.829959},{"c":3.815,"h":3.84,"l":3.815,"n":96,"o":3.835,"t":"2026-10-14T15:30:00Z","v":8185,"vw":3.829443},{"c":3.815,"h":3.8185,"l":3.8001,"n":149,"o":3.815,"t":"2026-10-14T15:45:00Z","v":15581,"vw":3.811888},{"c":3.8,"h":3.82,"l":3.795,"n":144,"o":3.815,"t":"2026-10-14T16:00:00Z","v":13727,"vw":3.809125},{"c":3.82,"h":3.82,"l":3.7901,"n":136,"o":3.7901,"t":"2026-10-14T16:15:00Z","v":35349,"vw":3.804898},{"c":3.835,"h":3.835,"l":3.815,"n":129,"o":3.815,"t":"2026-10-14T16:30:00Z","v":11108,"vw":3.819233},{"c":3.82,"h":3.84,"l":3.82,"n":105,"o":3.835,"t":"2026-10-14T16:45:00Z","v":7824,"vw":3.826917},{"c":3.815,"h":3.825,"l":3.81,"n":116,"o":3.82,"t":"2026-10-14T17:00:00Z","v":8572,"vw":3.816712},{"c":3.815,"h":3.82,"l":3.812,"n":87,"o":3.815,"t":"2026-10-14T17:15:00Z","v":5179,"vw":3.816858},{"c":3.8114,"h":3.82,"l":3.81,"n":91,"o":3.815,"t":"2026-10-14T17:30:00Z","v":6820,"vw":3.812824},{"c":3.815,"h":3.82,"l":3.8101,"n":99,"o":3.8188,"t":"2026-10-14T17:45:00Z","v":11079,"vw":3.817167},{"c":3.815,"h":3.82,"l":3.805,"n":171,"o":3.815,"t":"2026-10-14T18:00:00Z","v":21137,"vw":3.812748},{"c":3.795,"h":3.82,"l":3.795,"n":119,"o":3.8195,"t":"2026-10-14T18:15:00Z","v":14395,"vw":3.80939},{"c":3.785,"h":3.795,"l":3.7813,"n":109,"o":3.795,"t":"2026-10-14T18:30:00Z","v":9473,"vw":3.786237},{"c":3.785,"h":3.785,"l":3.78,"n":124,"o":3.785,"t":"2026-10-14T18:45:00Z","v":8605,"vw":3.782792},{"c":3.765,"h":3.785,"l":3.765,"n":129,"o":3.785,"t":"2026-10-14T19:00:00Z","v":9462,"vw":3.771691},{"c":3.765,"h":3.78,"l":3.765,"n":159,"o":3.765,"t":"2026-10-14T19:15:00Z","v":21436,"vw":3.769235},{"c":3.775,"h":3.775,"l":3.755,"n":515,"o":3.76,"t":"2026-10-14T19:30:00Z","v":78398,"vw":3.761054},{"c":3.775,"h":3.79,"l":3.765,"n":702,"o":3.775,"t":"2026-10-14T19:45:00Z","v":79068,"vw":3.776419},{"c":3.78,"h":3.79,"l":3.78,"n":11,"o":3.78,"t":"2026-10-14T20:00:00Z","v":33203,"vw":3.78003},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-14T21:00:00Z","v":133,"vw":3.79},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-14T22:30:00Z","v":389,"vw":3.8},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-14T23:00:00Z","v":100,"vw":3.78},{"c":3.74,"h":3.74,"l":3.74,"n":17,"o":3.74,"t":"2026-10-15T08:00:00Z","v":1234,"vw":3.74},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-15T08:30:00Z","v":200,"vw":3.77},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-15T09:30:00Z","v":110,"vw":3.74},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-10-15T10:00:00Z","v":719,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-15T10:15:00Z","v":100,"vw":3.8},{"c":3.8008,"h":3.8008,"l":3.8008,"n":1,"o":3.8008,"t":"2026-10-15T10:30:00Z","v":276,"vw":3.8008},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-10-15T11:00:00Z","v":1004,"vw":3.82},{"c":3.7,"h":3.73,"l":3.7,"n":5,"o":3.73,"t":"2026-10-15T11:30:00Z","v":2200,"vw":3.709461},{"c":3.7072,"h":3.7072,"l":3.7072,"n":1,"o":3.7072,"t":"2026-10-15T11:45:00Z","v":200,"vw":3.7072},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-15T12:00:00Z","v":400,"vw":3.71},{"c":3.7145,"h":3.7145,"l":3.7145,"n":2,"o":3.7145,"t":"2026-10-15T12:30:00Z","v":280,"vw":3.7145},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-15T12:45:00Z","v":100,"vw":3.74},{"c":3.7015,"h":3.71,"l":3.7015,"n":10,"o":3.71,"t":"2026-10-15T13:00:00Z","v":2248,"vw":3.708841},{"c":3.7498,"h":3.7498,"l":3.7498,"n":1,"o":3.7498,"t":"2026-10-15T13:15:00Z","v":100,"vw":3.7498},{"c":3.71,"h":3.74,"l":3.65,"n":851,"o":3.74,"t":"2026-10-15T13:30:00Z","v":100339,"vw":3.682495},{"c":3.68,"h":3.705,"l":3.66,"n":315,"o":3.7,"t":"2026-10-15T13:45:00Z","v":27710,"vw":3.686271},{"c":3.74,"h":3.77,"l":3.685,"n":254,"o":3.685,"t":"2026-10-15T14:00:00Z","v":26799,"vw":3.732621},{"c":3.745,"h":3.755,"l":3.74,"n":153,"o":3.75,"t":"2026-10-15T14:15:00Z","v":10322,"vw":3.747127},{"c":3.785,"h":3.805,"l":3.74,"n":207,"o":3.745,"t":"2026-10-15T14:30:00Z","v":29327,"vw":3.788283},{"c":3.74,"h":3.79,"l":3.74,"n":168,"o":3.785,"t":"2026-10-15T14:45:00Z","v":13641,"vw":3.758872},{"c":3.77,"h":3.78,"l":3.69,"n":542,"o":3.735,"t":"2026-10-15T15:00:00Z","v":94211,"vw":3.744707},{"c":3.75,"h":3.775,"l":3.75,"n":150,"o":3.77,"t":"2026-10-15T15:15:00Z","v":13797,"vw":3.760744},{"c":3.75,"h":3.7699,"l":3.745,"n":204,"o":3.75,"t":"2026-10-15T15:30:00Z","v":29278,"vw":3.755657},{"c":3.74,"h":3.7471,"l":3.73,"n":104,"o":3.735,"t":"2026-10-15T15:45:00Z","v":7049,"vw":3.736494},{"c":3.715,"h":3.74,"l":3.715,"n":72,"o":3.74,"t":"2026-10-15T16:00:00Z","v":4618,"vw":3.725099},{"c":3.7201,"h":3.7299,"l":3.7101,"n":123,"o":3.715,"t":"2026-10-15T16:15:00Z","v":15600,"vw":3.719352},{"c":3.7103,"h":3.735,"l":3.71,"n":213,"o":3.72,"t":"2026-10-15T16:30:00Z","v":22345,"vw":3.715381},{"c":3.71,"h":3.715,"l":3.705,"n":98,"o":3.7102,"t":"2026-10-15T16:45:00Z","v":7165,"vw":3.709125},{"c":3.73,"h":3.735,"l":3.715,"n":176,"o":3.715,"t":"2026-10-15T17:00:00Z","v":35919,"vw":3.72124},{"c":3.72,"h":3.735,"l":3.72,"n":116,"o":3.725,"t":"2026-10-15T17:15:00Z","v":25362,"vw":3.729214},{"c":3.73,"h":3.7398,"l":3.72,"n":97,"o":3.72,"t":"2026-10-15T17:30:00Z","v":9350,"vw":3.729132},{"c":3.73,"h":3.74,"l":3.73,"n":78,"o":3.735,"t":"2026-10-15T17:45:00Z","v":5398,"vw":3.732424},{"c":3.705,"h":3.7314,"l":3.705,"n":100,"o":3.7305,"t":"2026-10-15T18:00:00Z","v":7477,"vw":3.720401},{"c":3.715,"h":3.715,"l":3.7,"n":92,"o":3.71,"t":"2026-10-15T18:15:00Z","v":11098,"vw":3.712278},{"c":3.76,"h":3.76,"l":3.7112,"n":242,"o":3.715,"t":"2026-10-15T18:30:00Z","v":26900,"vw":3.746124},{"c":3.795,"h":3.8,"l":3.755,"n":244,"o":3.755,"t":"2026-10-15T18:45:00Z","v":40804,"vw":3.780426},{"c":3.805,"h":3.805,"l":3.79,"n":179,"o":3.79,"t":"2026-10-15T19:00:00Z","v":18272,"vw":3.798899},{"c":3.805,"h":3.81,"l":3.785,"n":195,"o":3.805,"t":"2026-10-15T19:15:00Z","v":28372,"vw":3.801195},{"c":3.84,"h":3.85,"l":3.79,"n":221,"o":3.8,"t":"2026-10-15T19:30:00Z","v":65326,"vw":3.820328},{"c":3.91,"h":3.92,"l":3.845,"n":821,"o":3.845,"t":"2026-10-15T19:45:00Z","v":109995,"vw":3.886728},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-10-15T20:00:00Z","v":39103,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-15T20:30:00Z","v":500,"vw":3.9},{"c":3.86,"h":3.92,"l":3.86,"n":8,"o":3.9169,"t":"2026-10-15T23:45:00Z","v":7500,"vw":3.888119},{"c":3.96,"h":3.97,"l":3.92,"n":25,"o":3.97,"t":"2026-10-16T08:00:00Z","v":3582,"vw":3.948973},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T09:00:00Z","v":292,"vw":3.97},{"c":3.9608,"h":3.9608,"l":3.9608,"n":1,"o":3.9608,"t":"2026-10-16T10:00:00Z","v":200,"vw":3.9608},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-16T10:30:00Z","v":100,"vw":3.96},{"c":3.9789,"h":3.9789,"l":3.9781,"n":2,"o":3.9781,"t":"2026-10-16T11:15:00Z","v":400,"vw":3.9787},{"c":3.98,"h":3.98,"l":3.97,"n":5,"o":3.97,"t":"2026-10-16T12:00:00Z","v":509,"vw":3.972532},{"c":3.97,"h":3.98,"l":3.97,"n":2,"o":3.98,"t":"2026-10-16T12:45:00Z","v":1627,"vw":3.978912},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-16T13:15:00Z","v":150,"vw":3.96},{"c":3.86,"h":3.9601,"l":3.83,"n":542,"o":3.95,"t":"2026-10-16T13:30:00Z","v":48156,"vw":3.89133},{"c":3.85,"h":3.861,"l":3.81,"n":250,"o":3.861,"t":"2026-10-16T13:45:00Z","v":25131,"vw":3.837224},{"c":3.81,"h":3.8624,"l":3.81,"n":186,"o":3.86,"t":"2026-10-16T14:00:00Z","v":23729,"vw":3.849282},{"c":3.745,"h":3.82,"l":3.71,"n":463,"o":3.815,"t":"2026-10-16T14:15:00Z","v":59515,"vw":3.759},{"c":3.76,"h":3.77,"l":3.745,"n":154,"o":3.745,"t":"2026-10-16T14:30:00Z","v":18711,"vw":3.76358},{"c":3.74,"h":3.7699,"l":3.74,"n":162,"o":3.76,"t":"2026-10-16T14:45:00Z","v":29192,"vw":3.7545},{"c":3.74,"h":3.74,"l":3.715,"n":107,"o":3.735,"t":"2026-10-16T15:00:00Z","v":14543,"vw":3.732713},{"c":3.74,"h":3.745,"l":3.715,"n":158,"o":3.735,"t":"2026-10-16T15:15:00Z","v":17441,"vw":3.72902},{"c":3.73,"h":3.735,"l":3.72,"n":127,"o":3.735,"t":"2026-10-16T15:30:00Z","v":14732,"vw":3.726234},{"c":3.705,"h":3.735,"l":3.7,"n":152,"o":3.7285,"t":"2026-10-16T15:45:00Z","v":17729,"vw":3.714444},{"c":3.715,"h":3.72,"l":3.7,"n":123,"o":3.705,"t":"2026-10-16T16:00:00Z","v":13876,"vw":3.705853},{"c":3.68,"h":3.72,"l":3.68,"n":109,"o":3.72,"t":"2026-10-16T16:15:00Z","v":16376,"vw":3.693298},{"c":3.665,"h":3.69,"l":3.66,"n":164,"o":3.68,"t":"2026-10-16T16:30:00Z","v":31989,"vw":3.673261},{"c":3.66,"h":3.67,"l":3.65,"n":133,"o":3.67,"t":"2026-10-16T16:45:00Z","v":21127,"vw":3.657879},{"c":3.65,"h":3.66,"l":3.64,"n":111,"o":3.655,"t":"2026-10-16T17:00:00Z","v":17323,"vw":3.646288},{"c":3.65,"h":3.665,"l":3.64,"n":166,"o":3.65,"t":"2026-10-16T17:15:00Z","v":22825,"vw":3.651288},{"c":3.6586,"h":3.665,"l":3.64,"n":156,"o":3.645,"t":"2026-10-16T17:30:00Z","v":11259,"vw":3.649887},{"c":3.635,"h":3.66,"l":3.635,"n":50,"o":3.66,"t":"2026-10-16T17:45:00Z","v":7567,"vw":3.646005},{"c":3.6288,"h":3.64,"l":3.62,"n":133,"o":3.64,"t":"2026-10-16T18:00:00Z","v":32610,"vw":3.625615},{"c":3.625,"h":3.63,"l":3.6,"n":392,"o":3.625,"t":"2026-10-16T18:15:00Z","v":52945,"vw":3.616666},{"c":3.62,"h":3.6388,"l":3.62,"n":162,"o":3.625,"t":"2026-10-16T18:30:00Z","v":15755,"vw":3.630713},{"c":3.605,"h":3.63,"l":3.6,"n":139,"o":3.62,"t":"2026-10-16T18:45:00Z","v":26005,"vw":3.611487},{"c":3.61,"h":3.615,"l":3.575,"n":363,"o":3.6,"t":"2026-10-16T19:00:00Z","v":70974,"vw":3.599448},{"c":3.62,"h":3.6298,"l":3.605,"n":231,"o":3.615,"t":"2026-10-16T19:15:00Z","v":36986,"vw":3.616975},{"c":3.585,"h":3.62,"l":3.585,"n":256,"o":3.62,"t":"2026-10-16T19:30:00Z","v":16072,"vw":3.606008},{"c":3.615,"h":3.62,"l":3.575,"n":923,"o":3.585,"t":"2026-10-16T19:45:00Z","v":85058,"vw":3.597855},{"c":3.61,"h":3.61,"l":3.61,"n":10,"o":3.61,"t":"2026-10-16T20:00:00Z","v":30066,"vw":3.61},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-16T22:15:00Z","v":100,"vw":3.65},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-16T22:30:00Z","v":100,"vw":3.62},{"c":3.64,"h":3.64,"l":3.62,"n":5,"o":3.62,"t":"2026-10-16T23:00:00Z","v":1680,"vw":3.621884},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-16T23:45:00Z","v":100,"vw":3.61},{"c":3.66,"h":3.69,"l":3.65,"n":13,"o":3.69,"t":"2026-10-19T08:00:00Z","v":993,"vw":3.658663},{"c":3.6613,"h":3.6613,"l":3.6613,"n":1,"o":3.6613,"t":"2026-10-19T11:15:00Z","v":200,"vw":3.6613},{"c":3.59,"h":3.65,"l":3.59,"n":8,"o":3.65,"t":"2026-10-19T11:45:00Z","v":581,"vw":3.631375},{"c":3.61,"h":3.61,"l":3.6,"n":7,"o":3.61,"t":"2026-10-19T12:00:00Z","v":829,"vw":3.604286},{"c":3.62,"h":3.62,"l":3.61,"n":2,"o":3.61,"t":"2026-10-19T12:15:00Z","v":341,"vw":3.617038},{"c":3.66,"h":3.66,"l":3.65,"n":2,"o":3.65,"t":"2026-10-19T12:30:00Z","v":999,"vw":3.651992},{"c":3.66,"h":3.66,"l":3.66,"n":6,"o":3.66,"t":"2026-10-19T12:45:00Z","v":1009,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-19T13:15:00Z","v":593,"vw":3.66},{"c":3.645,"h":3.7,"l":3.6086,"n":484,"o":3.61,"t":"2026-10-19T13:30:00Z","v":58096,"vw":3.658838},{"c":3.595,"h":3.64,"l":3.585,"n":320,"o":3.64,"t":"2026-10-19T13:45:00Z","v":38837,"vw":3.601168},{"c":3.56,"h":3.58,"l":3.545,"n":249,"o":3.58,"t":"2026-10-19T14:00:00Z","v":24145,"vw":3.559867},{"c":3.555,"h":3.575,"l":3.555,"n":107,"o":3.57,"t":"2026-10-19T14:15:00Z","v":11181,"vw":3.563018},{"c":3.575,"h":3.575,"l":3.555,"n":100,"o":3.555,"t":"2026-10-19T14:30:00Z","v":7981,"vw":3.563007},{"c":3.585,"h":3.59,"l":3.571,"n":155,"o":3.571,"t":"2026-10-19T14:45:00Z","v":18507,"vw":3.581562},{"c":3.605,"h":3.61,"l":3.575,"n":140,"o":3.58,"t":"2026-10-19T15:00:00Z","v":9498,"vw":3.590056},{"c":3.605,"h":3.61,"l":3.595,"n":98,"o":3.6,"t":"2026-10-19T15:15:00Z","v":9154,"vw":3.600464},{"c":3.61,"h":3.625,"l":3.6012,"n":263,"o":3.605,"t":"2026-10-19T15:30:00Z","v":40622,"vw":3.615019},{"c":3.615,"h":3.62,"l":3.6011,"n":63,"o":3.605,"t":"2026-10-19T15:45:00Z","v":14092,"vw":3.614183},{"c":3.6088,"h":3.615,"l":3.6,"n":54,"o":3.615,"t":"2026-10-19T16:00:00Z","v":4239,"vw":3.607949},{"c":3.605,"h":3.615,"l":3.6,"n":208,"o":3.61,"t":"2026-10-19T16:15:00Z","v":24619,"vw":3.60656},{"c":3.595,"h":3.61,"l":3.585,"n":185,"o":3.605,"t":"2026-10-19T16:30:00Z","v":14238,"vw":3.592448},{"c":3.585,"h":3.5999,"l":3.585,"n":108,"o":3.5999,"t":"2026-10-19T16:45:00Z","v":8799,"vw":3.592106},{"c":3.575,"h":3.5854,"l":3.57,"n":64,"o":3.585,"t":"2026-10-19T17:00:00Z","v":13807,"vw":3.582056},{"c":3.565,"h":3.57,"l":3.56,"n":78,"o":3.57,"t":"2026-10-19T17:15:00Z","v":18205,"vw":3.561945},{"c":3.565,"h":3.57,"l":3.56,"n":182,"o":3.565,"t":"2026-10-19T17:30:00Z","v":14069,"vw":3.563211},{"c":3.555,"h":3.56,"l":3.555,"n":122,"o":3.56,"t":"2026-10-19T17:45:00Z","v":20238,"vw":3.559001},{"c":3.565,"h":3.5686,"l":3.555,"n":172,"o":3.555,"t":"2026-10-19T18:00:00Z","v":18264,"vw":3.559696},{"c":3.56,"h":3.57,"l":3.555,"n":125,"o":3.565,"t":"2026-10-19T18:15:00Z","v":13286,"vw":3.561051},{"c":3.545,"h":3.56,"l":3.54,"n":170,"o":3.555,"t":"2026-10-19T18:30:00Z","v":23638,"vw":3.554067},{"c":3.55,"h":3.555,"l":3.545,"n":87,"o":3.545,"t":"2026-10-19T18:45:00Z","v":13659,"vw":3.546681},{"c":3.5601,"h":3.565,"l":3.55,"n":93,"o":3.55,"t":"2026-10-19T19:00:00Z","v":8395,"vw":3.558327},{"c":3.57,"h":3.585,"l":3.565,"n":146,"o":3.565,"t":"2026-10-19T19:15:00Z","v":11842,"vw":3.574538},{"c":3.575,"h":3.585,"l":3.57,"n":207,"o":3.57,"t":"2026-10-19T19:30:00Z","v":20693,"vw":3.577871},{"c":3.54,"h":3.575,"l":3.54,"n":570,"o":3.575,"t":"2026-10-19T19:45:00Z","v":77607,"vw":3.549234},{"c":3.55,"h":3.55,"l":3.55,"n":8,"o":3.55,"t":"2026-10-19T20:00:00Z","v":19495,"vw":3.55},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-10-20T08:00:00Z","v":128,"vw":3.6},{"c":3.5607,"h":3.5607,"l":3.5607,"n":1,"o":3.5607,"t":"2026-10-20T09:15:00Z","v":400,"vw":3.5607},{"c":3.56,"h":3.56,"l":3.56,"n":8,"o":3.56,"t":"2026-10-20T10:15:00Z","v":686,"vw":3.56},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-20T11:00:00Z","v":1056,"vw":3.51},{"c":3.56,"h":3.56,"l":3.53,"n":3,"o":3.53,"t":"2026-10-20T11:15:00Z","v":400,"vw":3.548911},{"c":3.5113,"h":3.5113,"l":3.5113,"n":1,"o":3.5113,"t":"2026-10-20T13:00:00Z","v":157,"vw":3.5113},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-20T13:15:00Z","v":510,"vw":3.53},{"c":3.51,"h":3.56,"l":3.49,"n":597,"o":3.52,"t":"2026-10-20T13:30:00Z","v":57245,"vw":3.518689},{"c":3.545,"h":3.5599,"l":3.51,"n":58,"o":3.51,"t":"2026-10-20T13:45:00Z","v":6551,"vw":3.53047},{"c":3.565,"h":3.57,"l":3.53,"n":123,"o":3.55,"t":"2026-10-20T14:00:00Z","v":9190,"vw":3.558406},{"c":3.66,"h":3.66,"l":3.561,"n":307,"o":3.57,"t":"2026-10-20T14:15:00Z","v":44384,"vw":3.588791},{"c":3.645,"h":3.66,"l":3.62,"n":218,"o":3.655,"t":"2026-10-20T14:30:00Z","v":23456,"vw":3.634016},{"c":3.62,"h":3.65,"l":3.6102,"n":196,"o":3.65,"t":"2026-10-20T14:45:00Z","v":36608,"vw":3.633754},{"c":3.56,"h":3.629,"l":3.555,"n":211,"o":3.62,"t":"2026-10-20T15:00:00Z","v":36818,"vw":3.595416},{"c":3.55,"h":3.5701,"l":3.55,"n":129,"o":3.565,"t":"2026-10-20T15:15:00Z","v":11240,"vw":3.563541},{"c":3.54,"h":3.55,"l":3.53,"n":140,"o":3.545,"t":"2026-10-20T15:30:00Z","v":10372,"vw":3.540162},{"c":3.5714,"h":3.585,"l":3.53,"n":201,"o":3.535,"t":"2026-10-20T15:45:00Z","v":20469,"vw":3.548966},{"c":3.57,"h":3.575,"l":3.5601,"n":53,"o":3.575,"t":"2026-10-20T16:00:00Z","v":6839,"vw":3.566296},{"c":3.57,"h":3.575,"l":3.565,"n":83,"o":3.57,"t":"2026-10-20T16:15:00Z","v":6329,"vw":3.570222},{"c":3.575,"h":3.58,"l":3.575,"n":27,"o":3.575,"t":"2026-10-20T16:30:00Z","v":4975,"vw":3.57733},{"c":3.57,"h":3.58,"l":3.57,"n":59,"o":3.58,"t":"2026-10-20T16:45:00Z","v":6033,"vw":3.57664},{"c":3.565,"h":3.575,"l":3.565,"n":38,"o":3.575,"t":"2026-10-20T17:00:00Z","v":3850,"vw":3.567316},{"c":3.565,"h":3.57,"l":3.565,"n":28,"o":3.5688,"t":"2026-10-20T17:15:00Z","v":3649,"vw":3.568586},{"c":3.565,"h":3.57,"l":3.56,"n":46,"o":3.565,"t":"2026-10-20T17:30:00Z","v":4825,"vw":3.566504},{"c":3.585,"h":3.59,"l":3.565,"n":101,"o":3.565,"t":"2026-10-20T17:45:00Z","v":11844,"vw":3.573307},{"c":3.565,"h":3.5899,"l":3.5601,"n":76,"o":3.585,"t":"2026-10-20T18:00:00Z","v":7095,"vw":3.571989},{"c":3.57,"h":3.575,"l":3.565,"n":69,"o":3.57,"t":"2026-10-20T18:15:00Z","v":7985,"vw":3.56903},{"c":3.565,"h":3.58,"l":3.565,"n":94,"o":3.565,"t":"2026-10-20T18:30:00Z","v":9432,"vw":3.568185},{"c":3.575,"h":3.58,"l":3.565,"n":45,"o":3.565,"t":"2026-10-20T18:45:00Z","v":3557,"vw":3.572275},{"c":3.585,"h":3.585,"l":3.57,"n":64,"o":3.575,"t":"2026-10-20T19:00:00Z","v":5145,"vw":3.578524},{"c":3.605,"h":3.605,"l":3.58,"n":118,"o":3.585,"t":"2026-10-20T19:15:00Z","v":9892,"vw":3.592487},{"c":3.555,"h":3.61,"l":3.555,"n":174,"o":3.605,"t":"2026-10-20T19:30:00Z","v":40093,"vw":3.581469},{"c":3.555,"h":3.56,"l":3.545,"n":375,"o":3.555,"t":"2026-10-20T19:45:00Z","v":40546,"vw":3.554298},{"c":3.56,"h":3.56,"l":3.555,"n":48,"o":3.555,"t":"2026-10-20T20:00:00Z","v":16351,"vw":3.555034},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T20:45:00Z","v":200,"vw":3.55},{"c":3.56,"h":3.56,"l":3.56,"n":7,"o":3.56,"t":"2026-10-21T08:30:00Z","v":250,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-10-21T10:30:00Z","v":150,"vw":3.55},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-21T11:00:00Z","v":1000,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-21T12:45:00Z","v":112,"vw":3.63},{"c":3.47,"h":3.575,"l":3.46,"n":399,"o":3.56,"t":"2026-10-21T13:30:00Z","v":71626,"vw":3.512083},{"c":3.41,"h":3.49,"l":3.4,"n":434,"o":3.47,"t":"2026-10-21T13:45:00Z","v":99794,"vw":3.427596},{"c":3.415,"h":3.43,"l":3.405,"n":672,"o":3.415,"t":"2026-10-21T14:00:00Z","v":88672,"vw":3.415625},{"c":3.375,"h":3.4188,"l":3.36,"n":395,"o":3.41,"t":"2026-10-21T14:15:00Z","v":114442,"vw":3.392725},{"c":3.345,"h":3.3799,"l":3.335,"n":419,"o":3.375,"t":"2026-10-21T14:30:00Z","v":90670,"vw":3.352151},{"c":3.3915,"h":3.41,"l":3.34,"n":422,"o":3.345,"t":"2026-10-21T14:45:00Z","v":81357,"vw":3.378431},{"c":3.4,"h":3.41,"l":3.385,"n":175,"o":3.3981,"t":"2026-10-21T15:00:00Z","v":22483,"vw":3.394778},{"c":3.415,"h":3.4199,"l":3.4,"n":195,"o":3.405,"t":"2026-10-21T15:15:00Z","v":17984,"vw":3.407562},{"c":3.415,"h":3.44,"l":3.41,"n":298,"o":3.415,"t":"2026-10-21T15:30:00Z","v":28585,"vw":3.422562},{"c":3.4388,"h":3.44,"l":3.415,"n":236,"o":3.415,"t":"2026-10-21T15:45:00Z","v":15404,"vw":3.42061},{"c":3.435,"h":3.4399,"l":3.43,"n":72,"o":3.435,"t":"2026-10-21T16:00:00Z","v":4825,"vw":3.433969},{"c":3.455,"h":3.46,"l":3.435,"n":294,"o":3.435,"t":"2026-10-21T16:15:00Z","v":63942,"vw":3.448675},{"c":3.47,"h":3.485,"l":3.45,"n":201,"o":3.455,"t":"2026-10-21T16:30:00Z","v":20715,"vw":3.470463},{"c":3.48,"h":3.485,"l":3.46,"n":191,"o":3.47,"t":"2026-10-21T16:45:00Z","v":30443,"vw":3.473131},{"c":3.475,"h":3.49,"l":3.475,"n":108,"o":3.49,"t":"2026-10-21T17:00:00Z","v":12591,"vw":3.484972},{"c":3.4728,"h":3.475,"l":3.465,"n":158,"o":3.47,"t":"2026-10-21T17:15:00Z","v":16169,"vw":3.46937},{"c":3.485,"h":3.485,"l":3.47,"n":105,"o":3.4795,"t":"2026-10-21T17:30:00Z","v":4919,"vw":3.476967},{"c":3.51,"h":3.51,"l":3.475,"n":259,"o":3.48,"t":"2026-10-21T17:45:00Z","v":26767,"vw":3.490494},{"c":3.525,"h":3.525,"l":3.51,"n":79,"o":3.515,"t":"2026-10-21T18:00:00Z","v":5112,"vw":3.517707},{"c":3.505,"h":3.525,"l":3.5,"n":139,"o":3.525,"t":"2026-10-21T18:15:00Z","v":11606,"vw":3.511338},{"c":3.525,"h":3.53,"l":3.505,"n":96,"o":3.505,"t":"2026-10-21T18:30:00Z","v":5919,"vw":3.516156},{"c":3.5,"h":3.53,"l":3.5,"n":229,"o":3.525,"t":"2026-10-21T18:45:00Z","v":20843,"vw":3.50905},{"c":3.505,"h":3.505,"l":3.485,"n":233,"o":3.5,"t":"2026-10-21T19:00:00Z","v":14304,"vw":3.492901},{"c":3.525,"h":3.53,"l":3.505,"n":154,"o":3.505,"t":"2026-10-21T19:15:00Z","v":12460,"vw":3.517255},{"c":3.525,"h":3.53,"l":3.52,"n":212,"o":3.525,"t":"2026-10-21T19:30:00Z","v":13945,"vw":3.525441},{"c":3.525,"h":3.54,"l":3.52,"n":753,"o":3.525,"t":"2026-10-21T19:45:00Z","v":76382,"vw":3.530147},{"c":3.53,"h":3.53,"l":3.53,"n":9,"o":3.53,"t":"2026-10-21T20:00:00Z","v":20881,"vw":3.53},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-21T22:15:00Z","v":100,"vw":3.55},{"c":3.56,"h":3.56,"l":3.5,"n":15,"o":3.56,"t":"2026-10-22T08:00:00Z","v":1635,"vw":3.519646},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-10-22T08:45:00Z","v":618,"vw":3.5},{"c":3.45,"h":3.45,"l":3.45,"n":5,"o":3.45,"t":"2026-10-22T09:15:00Z","v":306,"vw":3.45},{"c":3.48,"h":3.48,"l":3.48,"n":3,"o":3.48,"t":"2026-10-22T09:30:00Z","v":2005,"vw":3.48},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-22T10:00:00Z","v":400,"vw":3.43},{"c":3.44,"h":3.44,"l":3.43,"n":5,"o":3.43,"t":"2026-10-22T10:30:00Z","v":941,"vw":3.438811},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-22T11:00:00Z","v":150,"vw":3.46},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-22T11:15:00Z","v":189,"vw":3.4},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-22T12:00:00Z","v":208,"vw":3.43},{"c":3.4,"h":3.43,"l":3.4,"n":7,"o":3.43,"t":"2026-10-22T13:00:00Z","v":10000,"vw":3.4015},{"c":3.42,"h":3.46,"l":3.42,"n":5,"o":3.46,"t":"2026-10-22T13:15:00Z","v":403,"vw":3.431594},{"c":3.47,"h":3.5099,"l":3.41,"n":258,"o":3.43,"t":"2026-10-22T13:30:00Z","v":54964,"vw":3.435719},{"c":3.47,"h":3.47,"l":3.43,"n":124,"o":3.46,"t":"2026-10-22T13:45:00Z","v":16259,"vw":3.459493},{"c":3.46,"h":3.49,"l":3.46,"n":212,"o":3.47,"t":"2026-10-22T14:00:00Z","v":19082,"vw":3.474606},{"c":3.46,"h":3.48,"l":3.455,"n":275,"o":3.455,"t":"2026-10-22T14:15:00Z","v":28511,"vw":3.471034},{"c":3.445,"h":3.455,"l":3.425,"n":351,"o":3.455,"t":"2026-10-22T14:30:00Z","v":49068,"vw":3.443669},{"c":3.45,"h":3.455,"l":3.435,"n":177,"o":3.445,"t":"2026-10-22T14:45:00Z","v":12507,"vw":3.444145},{"c":3.425,"h":3.455,"l":3.415,"n":199,"o":3.45,"t":"2026-10-22T15:00:00Z","v":26915,"vw":3.423348},{"c":3.44,"h":3.455,"l":3.425,"n":145,"o":3.425,"t":"2026-10-22T15:15:00Z","v":14228,"vw":3.439612},{"c":3.43,"h":3.445,"l":3.415,"n":221,"o":3.44,"t":"2026-10-22T15:30:00Z","v":34830,"vw":3.436236},{"c":3.45,"h":3.455,"l":3.425,"n":169,"o":3.425,"t":"2026-10-22T15:45:00Z","v":15214,"vw":3.443881},{"c":3.44,"h":3.455,"l":3.435,"n":145,"o":3.445,"t":"2026-10-22T16:00:00Z","v":18160,"vw":3.446682},{"c":3.435,"h":3.44,"l":3.43,"n":92,"o":3.44,"t":"2026-10-22T16:15:00Z","v":4810,"vw":3.434547},{"c":3.435,"h":3.445,"l":3.43,"n":149,"o":3.43,"t":"2026-10-22T16:30:00Z","v":17250,"vw":3.436041},{"c":3.415,"h":3.4301,"l":3.4141,"n":115,"o":3.4301,"t":"2026-10-22T16:45:00Z","v":12489,"vw":3.422166},{"c":3.415,"h":3.42,"l":3.41,"n":113,"o":3.42,"t":"2026-10-22T17:00:00Z","v":20715,"vw":3.41213},{"c":3.425,"h":3.43,"l":3.41,"n":109,"o":3.415,"t":"2026-10-22T17:15:00Z","v":12496,"vw":3.41719},{"c":3.4299,"h":3.4299,"l":3.42,"n":49,"o":3.42,"t":"2026-10-22T17:30:00Z","v":2546,"vw":3.425274},{"c":3.405,"h":3.425,"l":3.405,"n":84,"o":3.425,"t":"2026-10-22T17:45:00Z","v":9337,"vw":3.415545},{"c":3.4,"h":3.405,"l":3.395,"n":212,"o":3.405,"t":"2026-10-22T18:00:00Z","v":24181,"vw":3.399402},{"c":3.395,"h":3.41,"l":3.395,"n":112,"o":3.4,"t":"2026-10-22T18:15:00Z","v":6258,"vw":3.402005},{"c":3.405,"h":3.405,"l":3.395,"n":153,"o":3.395,"t":"2026-10-22T18:30:00Z","v":13089,"vw":3.397761},{"c":3.375,"h":3.4,"l":3.37,"n":256,"o":3.4,"t":"2026-10-22T18:45:00Z","v":17270,"vw":3.383849},{"c":3.385,"h":3.39,"l":3.37,"n":125,"o":3.375,"t":"2026-10-22T19:00:00Z","v":11822,"vw":3.379625},{"c":3.41,"h":3.425,"l":3.385,"n":190,"o":3.385,"t":"2026-10-22T19:15:00Z","v":29541,"vw":3.40667},{"c":3.38,"h":3.41,"l":3.38,"n":184,"o":3.405,"t":"2026-10-22T19:30:00Z","v":12914,"vw":3.392592},{"c":3.38,"h":3.405,"l":3.375,"n":523,"o":3.38,"t":"2026-10-22T19:45:00Z","v":48402,"vw":3.388696},{"c":3.39,"h":3.39,"l":3.39,"n":9,"o":3.39,"t":"2026-10-22T20:00:00Z","v":16034,"vw":3.39},{"c":3.391,"h":3.391,"l":3.391,"n":2,"o":3.391,"t":"2026-10-22T21:00:00Z","v":1039,"vw":3.391},{"c":3.3902,"h":3.3902,"l":3.3902,"n":1,"o":3.3902,"t":"2026-10-22T21:15:00Z","v":283,"vw":3.3902},{"c":3.3905,"h":3.3905,"l":3.3905,"n":1,"o":3.3905,"t":"2026-10-22T21:45:00Z","v":948,"vw":3.3905},{"c":3.43,"h":3.43,"l":3.42,"n":11,"o":3.42,"t":"2026-10-22T22:45:00Z","v":1346,"vw":3.425434}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07249797239043655,"strike":7.899918895617462,"iv":1.8933456253878758,"gamma":0.0966528598422053,"theta":-0.00568301721844383,"vega":0.001685330625384066,"rho":0.00021124277529202453,"breakevenPct":132.4319786591224},{"delta":0.15,"premium":0.15505794438300205,"strike":9.982085997788074,"iv":2.568738232787771,"gamma":0.09663808262499386,"theta":-0.010508192435495653,"vega":0.0022100688700350483,"rho":0.00028180085689052947,"breakevenPct":195.54355516533747},{"delta":0.2,"premium":0.2694967907412532,"strike":14.101884466685117,"iv":3.5768838656295543,"gamma":0.08355004675435695,"theta":-0.0172934337285375,"vega":0.002653872060085399,"rho":0.0003275141459928441,"breakevenPct":318.9907072135968},{"delta":0.25,"premium":0.35,"strike":12.546245658259776,"iv":3.799965013095399,"gamma":0.08670787579580135,"theta":-0.020231356190493596,"vega":0.0030658542883729703,"rho":0.0003996236228465442,"breakevenPct":275.9838384332296},{"delta":0.3,"premium":0.24753334828932716,"strike":4.924888839035576,"iv":1.674302532951638,"gamma":0.21380805758192062,"theta":-0.00977625508615241,"vega":0.0033336057711777587,"rho":0.0006128385135436112,"breakevenPct":50.79948068002632},{"delta":0.35,"premium":0.3153747072949279,"strike":4.6987509756835735,"iv":1.7498538649755946,"gamma":0.21687488745214314,"theta":-0.010849961672441693,"vega":0.003535104331901853,"rho":0.0006950224855498929,"breakevenPct":46.184422244271175},{"delta":0.4,"premium":0.3682811091778719,"strike":4.4462488734229755,"iv":1.7571853079377941,"gamma":0.23868579950702676,"theta":-0.011423094191969794,"vega":0.0037222944596887724,"rho":0.0007885381302128765,"breakevenPct":40.36530561518504},{"delta":0.45,"premium":0.3128021649105774,"strike":4.0024173192846195,"iv":1.269434225415377,"gamma":0.3965254807889091,"theta":-0.008363481531571206,"vega":0.003805646026438879,"rho":0.0009642895157133483,"breakevenPct":25.808148227265203},{"delta":0.5,"premium":0.25732322064328295,"strike":3.5585857651462636,"iv":0.7816831428929596,"gamma":0.5543651620707913,"theta":-0.005303868871172617,"vega":0.0038889975931889857,"rho":0.0011400409012138203,"breakevenPct":11.25099083934537},{"delta":0.55,"premium":0.3367183826986366,"strike":3.3979783732957216,"iv":0.8093235072872591,"gamma":0.5187208274565116,"theta":-0.005287682181476258,"vega":0.003777574047954866,"rho":0.0012144382304147897,"breakevenPct":8.883287346774287},{"delta":0.6,"premium":0.4366243535496003,"strike":3.2804419370004703,"iv":0.9153413728255757,"gamma":0.4536526563234604,"theta":-0.0057343206393982125,"vega":0.0036365303244005644,"rho":0.0012734222699480925,"breakevenPct":8.36927960787377},{"delta":0.65,"premium":0.5365303244005641,"strike":3.162905500705219,"iv":1.0213592383638928,"gamma":0.3885844851904091,"theta":-0.006180959097320169,"vega":0.0034954866008462624,"rho":0.0013324063094813955,"breakevenPct":7.855271868973251},{"delta":0.7,"premium":0.6364362952515279,"strike":3.045369064409967,"iv":1.1273771039022094,"gamma":0.3235163140573579,"theta":-0.006627597555242124,"vega":0.003354442877291961,"rho":0.0013913903490146984,"breakevenPct":7.341264130072734},{"delta":0.75,"premium":0.7464903526280771,"strike":2.897870924817033,"iv":1.1713230206254157,"gamma":0.2752984031936128,"theta":-0.006309780439121757,"vega":0.0030344644045242853,"rho":0.001441678444974945,"breakevenPct":6.2495999255133965},{"delta":0.8,"premium":0.8629241516966067,"strike":2.7315369261477045,"iv":1.176246506986028,"gamma":0.23767365269461077,"theta":-0.0055113772455089825,"vega":0.002601996007984032,"rho":0.001486499709959296,"breakevenPct":4.794783610621314},{"delta":0.85,"premium":0.9793579507651362,"strike":2.565202927478377,"iv":1.18116999334664,"gamma":0.20004890219560884,"theta":-0.004712974051896209,"vega":0.00216952761144378,"rho":0.001531320974943647,"breakevenPct":3.339967295729236}],"put":[{"delta":0.1,"premium":0.35,"strike":1.5213524607894888,"iv":4.182692136955211,"gamma":0.04380977838928455,"theta":-0.01211748619374992,"vega":0.0016909764546124409,"rho":-0.0005511376415871389,"breakevenPct":65.84978248427146},{"delta":0.15,"premium":0.32767994606073897,"strike":2.0744001797975367,"iv":2.8799126804304995,"gamma":0.08918619436559927,"theta":-0.010992492396536747,"vega":0.0022463781941078897,"rho":-0.0006710057218411716,"breakevenPct":49.075211844408244},{"delta":0.2,"premium":0.1745192416809906,"strike":2.6698717221267296,"iv":1.3815019855215571,"gamma":0.2407356408302228,"theta":-0.00616541846772612,"vega":0.002690975089364158,"rho":-0.0006895204538463681,"breakevenPct":27.24919882082395},{"delta":0.25,"premium":0.13013950073421438,"strike":3.0205580029368577,"iv":0.8067894273127754,"gamma":0.4063342143906021,"theta":-0.004075330396475771,"vega":0.003037004405286344,"rho":-0.0007937748624856718,"breakevenPct":15.731239002838398},{"delta":0.3,"premium":0.15308370044052863,"strike":3.1123348017621146,"iv":0.7603136563876652,"gamma":0.46854052863436124,"theta":-0.003965198237885463,"vega":0.003202202643171806,"rho":-0.000950066491884463,"breakevenPct":13.724457687417328},{"delta":0.35,"premium":0.17602790014684286,"strike":3.2041116005873715,"iv":0.7138378854625551,"gamma":0.5307468428781204,"theta":-0.0038550660792951545,"vega":0.0033674008810572684,"rho":-0.0011063581212832543,"breakevenPct":11.717676371996255},{"delta":0.4,"premium":0.19897209985315711,"strike":3.2958883994126285,"iv":0.6673621145374449,"gamma":0.5929531571218796,"theta":-0.003744933920704846,"vega":0.003532599118942731,"rho":-0.0012626497506820454,"breakevenPct":9.710895056575183},{"delta":0.45,"premium":0.22191629955947137,"strike":3.3876651982378854,"iv":0.6208863436123347,"gamma":0.6551594713656388,"theta":-0.0036348017621145377,"vega":0.003697797356828194,"rho":-0.0014189413800808365,"breakevenPct":7.704113741154112},{"delta":0.5,"premium":0.24486049926578562,"strike":3.4794419970631423,"iv":0.5744105726872246,"gamma":0.7173657856093979,"theta":-0.003524669603524229,"vega":0.003862995594713656,"rho":-0.0015752330094796277,"breakevenPct":5.697332425733039},{"delta":0.55,"premium":0.3639060568603215,"strike":3.619901112484549,"iv":0.6502808405438814,"gamma":0.6528127317676142,"theta":-0.003907663782447467,"vega":0.003804079110012361,"rho":-0.0018041131869949002,"breakevenPct":5.073030448273257},{"delta":0.6,"premium":0.5106922126081581,"strike":3.7744128553770087,"iv":0.7614674907292953,"gamma":0.5516693448702101,"theta":-0.004433003708281829,"vega":0.003680469715698393,"rho":-0.0020539467598427643,"breakevenPct":4.8477946714620925},{"delta":0.65,"premium":0.657478368355995,"strike":3.9289245982694685,"iv":0.8726541409147095,"gamma":0.450525957972806,"theta":-0.004958343634116192,"vega":0.0035568603213844254,"rho":-0.0023037803326906294,"breakevenPct":4.622558894650927},{"delta":0.7,"premium":1.9164999977320574,"strike":5.169570549921038,"iv":1.4469135456758695,"gamma":0.3201746928780193,"theta":-0.007480420145806296,"vega":0.0033428335771754597,"rho":-0.003435399079143779,"breakevenPct":5.158292939096782},{"delta":0.75,"premium":4.122981475013654,"strike":7.33544193866371,"iv":2.415642333964521,"gamma":0.16494264265212844,"theta":-0.011703420415817971,"vega":0.0030517846460189017,"rho":-0.005318168158668106,"breakevenPct":6.342260534983807},{"delta":0.8,"premium":7.072691351979085,"strike":10.322691351979085,"iv":2.882556873125927,"gamma":0.10664061913091209,"theta":-0.012099674241264924,"vega":0.0026964436098630656,"rho":-0.007793208493343395,"breakevenPct":5.247813411078721},{"delta":0.85,"premium":8.078928943305137,"strike":11.413842428129328,"iv":2.4797175180213245,"gamma":0.13611581811639964,"theta":-0.008386002800413362,"vega":0.002241284491088306,"rho":-0.008728222530630448,"breakevenPct":2.772201608624142},{"delta":0.9,"premium":2.9043426885322416,"strike":6.300585371389868,"iv":1.4231446067247326,"gamma":0.13058575789955004,"theta":-0.0034764680241792306,"vega":0.001691834880489569,"rho":-0.004758592309843043,"breakevenPct":0.9841783423432542}]},"raw":{"call":[{"delta":0.1,"premium":0.07249797239043655,"strike":7.899918895617462,"iv":1.8933456253878758,"gamma":0.0966528598422053,"theta":-0.00568301721844383,"vega":0.001685330625384066,"rho":0.00021124277529202453,"breakevenPct":132.4319786591224},{"delta":0.15,"premium":0.15505794438300205,"strike":9.982085997788074,"iv":2.568738232787771,"gamma":0.09663808262499386,"theta":-0.010508192435495653,"vega":0.0022100688700350483,"rho":0.00028180085689052947,"breakevenPct":195.54355516533747},{"delta":0.2,"premium":0.2694967907412532,"strike":14.101884466685117,"iv":3.5768838656295543,"gamma":0.08355004675435695,"theta":-0.0172934337285375,"vega":0.002653872060085399,"rho":0.0003275141459928441,"breakevenPct":318.9907072135968},{"delta":0.25,"premium":0.35,"strike":12.546245658259776,"iv":3.799965013095399,"gamma":0.08670787579580135,"theta":-0.020231356190493596,"vega":0.0030658542883729703,"rho":0.0003996236228465442,"breakevenPct":275.9838384332296},{"delta":0.3,"premium":0.24753334828932716,"strike":4.924888839035576,"iv":1.674302532951638,"gamma":0.21380805758192062,"theta":-0.00977625508615241,"vega":0.0033336057711777587,"rho":0.0006128385135436112,"breakevenPct":50.79948068002632},{"delta":0.35,"premium":0.3153747072949279,"strike":4.6987509756835735,"iv":1.7498538649755946,"gamma":0.21687488745214314,"theta":-0.010849961672441693,"vega":0.003535104331901853,"rho":0.0006950224855498929,"breakevenPct":46.184422244271175},{"delta":0.4,"premium":0.3682811091778719,"strike":4.4462488734229755,"iv":1.7571853079377941,"gamma":0.23868579950702676,"theta":-0.011423094191969794,"vega":0.0037222944596887724,"rho":0.0007885381302128765,"breakevenPct":40.36530561518504},{"delta":0.45,"premium":0.3128021649105774,"strike":4.0024173192846195,"iv":1.269434225415377,"gamma":0.3965254807889091,"theta":-0.008363481531571206,"vega":0.003805646026438879,"rho":0.0009642895157133483,"breakevenPct":25.808148227265203},{"delta":0.5,"premium":0.25732322064328295,"strike":3.5585857651462636,"iv":0.7816831428929596,"gamma":0.5543651620707913,"theta":-0.005303868871172617,"vega":0.0038889975931889857,"rho":0.0011400409012138203,"breakevenPct":11.25099083934537},{"delta":0.55,"premium":0.3367183826986366,"strike":3.3979783732957216,"iv":0.8093235072872591,"gamma":0.5187208274565116,"theta":-0.005287682181476258,"vega":0.003777574047954866,"rho":0.0012144382304147897,"breakevenPct":8.883287346774287},{"delta":0.6,"premium":0.4366243535496003,"strike":3.2804419370004703,"iv":0.9153413728255757,"gamma":0.4536526563234604,"theta":-0.0057343206393982125,"vega":0.0036365303244005644,"rho":0.0012734222699480925,"breakevenPct":8.36927960787377},{"delta":0.65,"premium":0.5365303244005641,"strike":3.162905500705219,"iv":1.0213592383638928,"gamma":0.3885844851904091,"theta":-0.006180959097320169,"vega":0.0034954866008462624,"rho":0.0013324063094813955,"breakevenPct":7.855271868973251},{"delta":0.7,"premium":0.6364362952515279,"strike":3.045369064409967,"iv":1.1273771039022094,"gamma":0.3235163140573579,"theta":-0.006627597555242124,"vega":0.003354442877291961,"rho":0.0013913903490146984,"breakevenPct":7.341264130072734},{"delta":0.75,"premium":0.7464903526280771,"strike":2.897870924817033,"iv":1.1713230206254157,"gamma":0.2752984031936128,"theta":-0.006309780439121757,"vega":0.0030344644045242853,"rho":0.001441678444974945,"breakevenPct":6.2495999255133965},{"delta":0.8,"premium":0.8629241516966067,"strike":2.7315369261477045,"iv":1.176246506986028,"gamma":0.23767365269461077,"theta":-0.0055113772455089825,"vega":0.002601996007984032,"rho":0.001486499709959296,"breakevenPct":4.794783610621314},{"delta":0.85,"premium":0.9793579507651362,"strike":2.565202927478377,"iv":1.18116999334664,"gamma":0.20004890219560884,"theta":-0.004712974051896209,"vega":0.00216952761144378,"rho":0.001531320974943647,"breakevenPct":3.339967295729236}],"put":[{"delta":0.1,"premium":0.35,"strike":1.5213524607894888,"iv":4.182692136955211,"gamma":0.04380977838928455,"theta":-0.01211748619374992,"vega":0.0016909764546124409,"rho":-0.0005511376415871389,"breakevenPct":65.84978248427146},{"delta":0.15,"premium":0.32767994606073897,"strike":2.0744001797975367,"iv":2.8799126804304995,"gamma":0.08918619436559927,"theta":-0.010992492396536747,"vega":0.0022463781941078897,"rho":-0.0006710057218411716,"breakevenPct":49.075211844408244},{"delta":0.2,"premium":0.1745192416809906,"strike":2.6698717221267296,"iv":1.3815019855215571,"gamma":0.2407356408302228,"theta":-0.00616541846772612,"vega":0.002690975089364158,"rho":-0.0006895204538463681,"breakevenPct":27.24919882082395},{"delta":0.25,"premium":0.13013950073421438,"strike":3.0205580029368577,"iv":0.8067894273127754,"gamma":0.4063342143906021,"theta":-0.004075330396475771,"vega":0.003037004405286344,"rho":-0.0007937748624856718,"breakevenPct":15.731239002838398},{"delta":0.3,"premium":0.15308370044052863,"strike":3.1123348017621146,"iv":0.7603136563876652,"gamma":0.46854052863436124,"theta":-0.003965198237885463,"vega":0.003202202643171806,"rho":-0.000950066491884463,"breakevenPct":13.724457687417328},{"delta":0.35,"premium":0.17602790014684286,"strike":3.2041116005873715,"iv":0.7138378854625551,"gamma":0.5307468428781204,"theta":-0.0038550660792951545,"vega":0.0033674008810572684,"rho":-0.0011063581212832543,"breakevenPct":11.717676371996255},{"delta":0.4,"premium":0.19897209985315711,"strike":3.2958883994126285,"iv":0.6673621145374449,"gamma":0.5929531571218796,"theta":-0.003744933920704846,"vega":0.003532599118942731,"rho":-0.0012626497506820454,"breakevenPct":9.710895056575183},{"delta":0.45,"premium":0.22191629955947137,"strike":3.3876651982378854,"iv":0.6208863436123347,"gamma":0.6551594713656388,"theta":-0.0036348017621145377,"vega":0.003697797356828194,"rho":-0.0014189413800808365,"breakevenPct":7.704113741154112},{"delta":0.5,"premium":0.24486049926578562,"strike":3.4794419970631423,"iv":0.5744105726872246,"gamma":0.7173657856093979,"theta":-0.003524669603524229,"vega":0.003862995594713656,"rho":-0.0015752330094796277,"breakevenPct":5.697332425733039},{"delta":0.55,"premium":0.3639060568603215,"strike":3.619901112484549,"iv":0.6502808405438814,"gamma":0.6528127317676142,"theta":-0.003907663782447467,"vega":0.003804079110012361,"rho":-0.0018041131869949002,"breakevenPct":5.073030448273257},{"delta":0.6,"premium":0.5106922126081581,"strike":3.7744128553770087,"iv":0.7614674907292953,"gamma":0.5516693448702101,"theta":-0.004433003708281829,"vega":0.003680469715698393,"rho":-0.0020539467598427643,"breakevenPct":4.8477946714620925},{"delta":0.65,"premium":0.657478368355995,"strike":3.9289245982694685,"iv":0.8726541409147095,"gamma":0.450525957972806,"theta":-0.004958343634116192,"vega":0.0035568603213844254,"rho":-0.0023037803326906294,"breakevenPct":4.622558894650927},{"delta":0.7,"premium":1.9164999977320574,"strike":5.169570549921038,"iv":1.4469135456758695,"gamma":0.3201746928780193,"theta":-0.007480420145806296,"vega":0.0033428335771754597,"rho":-0.003435399079143779,"breakevenPct":5.158292939096782},{"delta":0.75,"premium":4.122981475013654,"strike":7.33544193866371,"iv":2.415642333964521,"gamma":0.16494264265212844,"theta":-0.011703420415817971,"vega":0.0030517846460189017,"rho":-0.005318168158668106,"breakevenPct":6.342260534983807},{"delta":0.8,"premium":7.072691351979085,"strike":10.322691351979085,"iv":2.882556873125927,"gamma":0.10664061913091209,"theta":-0.012099674241264924,"vega":0.0026964436098630656,"rho":-0.007793208493343395,"breakevenPct":5.247813411078721},{"delta":0.85,"premium":8.078928943305137,"strike":11.413842428129328,"iv":2.4797175180213245,"gamma":0.13611581811639964,"theta":-0.008386002800413362,"vega":0.002241284491088306,"rho":-0.008728222530630448,"breakevenPct":2.772201608624142},{"delta":0.9,"premium":2.9043426885322416,"strike":6.300585371389868,"iv":1.4231446067247326,"gamma":0.13058575789955004,"theta":-0.0034764680241792306,"vega":0.001691834880489569,"rho":-0.004758592309843043,"breakevenPct":0.9841783423432542}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}