{"symbol":"KRMD","url":"https://intraalpha.com/companies/KRMD","capturedAt":"2026-10-23T13:33:59.297Z","state":"ready","quote":{"symbol":"KRMD","last_price":3.06,"prev_close":3.075,"regular_close":3.06,"change":-0.015,"change_pct":-0.4878,"regular_change":-0.015,"regular_change_pct":-0.4878,"extended_change":0,"extended_change_pct":0,"bid":3.01,"ask":3.08,"bid_size":100,"ask_size":400,"volume":379,"vwap":3.06,"open":3.06,"high":3.06,"low":3.06,"close":3.06,"trade_count":3,"last_trade_at":"2026-10-23T13:30:00.429419638Z","last_quote_at":"2026-10-23T13:31:50.064275576Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:33:46.866980303-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KRMD","fetched_at":"2026-10-23T13:33:58.739803+00:00","name":"Repro Med Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Repro Med Systems, Inc., doing business as KORU Medical Systems, designs, manufactures, and markets portable medical devices primarily for the ambulatory infusion market in the United States and internationally. The company is headquartered in Chester, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":141244000,"ebitda":-979396,"pe_ratio":null,"peg_ratio":null,"book_value":0.391,"dividend_per_share":null,"dividend_yield":null,"eps":-0.04,"revenue_ttm":45107500,"gross_profit_ttm":28159600,"profit_margin":-0.0403,"operating_margin_ttm":0.0521,"return_on_assets_ttm":-0.0386,"return_on_equity_ttm":-0.105,"quarterly_earnings_growth":-0.66,"quarterly_revenue_growth":0.182,"analyst_target_price":6.25,"analyst_number":null,"beta":0.386,"fifty_two_week_high":6.61,"fifty_two_week_low":2.86,"fifty_day_ma":3.156,"two_hundred_day_ma":4.096,"shares_outstanding":45933000,"forward_pe":81.97,"price_to_sales":3.148,"price_to_book":8.36,"ev_to_revenue":3.237,"ev_to_ebitda":-17.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:33:58.739803+00:00"},"optionObservedAt":"2026-10-23T13:30:02.024Z","bars":[{"c":3,"h":3.03,"l":3,"n":7,"o":3.03,"t":"2026-10-16T13:30:00Z","v":4320,"vw":3.0276},{"c":2.9815,"h":3.03,"l":2.96,"n":35,"o":3,"t":"2026-10-16T13:35:00Z","v":9747,"vw":2.998636},{"c":2.981,"h":2.981,"l":2.981,"n":3,"o":2.981,"t":"2026-10-16T13:45:00Z","v":147,"vw":2.981},{"c":2.99,"h":2.99,"l":2.99,"n":10,"o":2.99,"t":"2026-10-16T14:00:00Z","v":194,"vw":2.99},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-16T14:20:00Z","v":105,"vw":3},{"c":2.98,"h":2.99,"l":2.98,"n":19,"o":2.99,"t":"2026-10-16T14:25:00Z","v":1122,"vw":2.985895},{"c":2.96,"h":2.96,"l":2.96,"n":6,"o":2.96,"t":"2026-10-16T14:35:00Z","v":2203,"vw":2.96},{"c":2.97,"h":2.97,"l":2.96,"n":7,"o":2.96,"t":"2026-10-16T14:40:00Z","v":251,"vw":2.965},{"c":2.965,"h":2.965,"l":2.965,"n":9,"o":2.965,"t":"2026-10-16T14:45:00Z","v":539,"vw":2.965},{"c":3.045,"h":3.045,"l":2.97,"n":114,"o":2.97,"t":"2026-10-16T15:05:00Z","v":8759,"vw":3.000725},{"c":3.05,"h":3.05,"l":3.045,"n":12,"o":3.045,"t":"2026-10-16T15:10:00Z","v":312,"vw":3.0475},{"c":3.0499,"h":3.0499,"l":3.0499,"n":5,"o":3.0499,"t":"2026-10-16T15:15:00Z","v":120,"vw":3.0499},{"c":3.04,"h":3.05,"l":3.04,"n":52,"o":3.04,"t":"2026-10-16T15:25:00Z","v":2068,"vw":3.041386},{"c":3.035,"h":3.035,"l":3.035,"n":5,"o":3.035,"t":"2026-10-16T15:30:00Z","v":596,"vw":3.035},{"c":3.035,"h":3.035,"l":3.035,"n":7,"o":3.035,"t":"2026-10-16T15:35:00Z","v":214,"vw":3.035},{"c":3.035,"h":3.035,"l":3.035,"n":3,"o":3.035,"t":"2026-10-16T15:40:00Z","v":121,"vw":3.035},{"c":3.025,"h":3.045,"l":3.025,"n":56,"o":3.04,"t":"2026-10-16T15:45:00Z","v":3510,"vw":3.035924},{"c":3.04,"h":3.04,"l":3.03,"n":8,"o":3.03,"t":"2026-10-16T15:50:00Z","v":502,"vw":3.033067},{"c":3.05,"h":3.05,"l":3.03,"n":45,"o":3.03,"t":"2026-10-16T15:55:00Z","v":3075,"vw":3.04594},{"c":3.055,"h":3.055,"l":3.05,"n":24,"o":3.05,"t":"2026-10-16T16:00:00Z","v":2019,"vw":3.050555},{"c":3.055,"h":3.055,"l":3.055,"n":7,"o":3.055,"t":"2026-10-16T16:05:00Z","v":841,"vw":3.055},{"c":3.045,"h":3.05,"l":3.045,"n":10,"o":3.05,"t":"2026-10-16T16:20:00Z","v":749,"vw":3.049197},{"c":3.045,"h":3.045,"l":3.04,"n":8,"o":3.045,"t":"2026-10-16T16:25:00Z","v":378,"vw":3.043333},{"c":3.02,"h":3.03,"l":3.01,"n":22,"o":3.03,"t":"2026-10-16T16:35:00Z","v":1639,"vw":3.022667},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-10-16T16:40:00Z","v":240,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-16T16:45:00Z","v":139,"vw":3.02},{"c":2.991,"h":3.015,"l":2.991,"n":128,"o":3.0106,"t":"2026-10-16T17:00:00Z","v":7580,"vw":3.005945},{"c":3,"h":3.01,"l":2.99,"n":54,"o":2.995,"t":"2026-10-16T17:05:00Z","v":2795,"vw":3.001495},{"c":3.005,"h":3.005,"l":3.005,"n":6,"o":3.005,"t":"2026-10-16T17:10:00Z","v":142,"vw":3.005},{"c":3,"h":3,"l":3,"n":9,"o":3,"t":"2026-10-16T17:15:00Z","v":358,"vw":3},{"c":2.9982,"h":2.9982,"l":2.9982,"n":3,"o":2.9982,"t":"2026-10-16T17:30:00Z","v":522,"vw":2.9982},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-16T17:35:00Z","v":210,"vw":2.99},{"c":2.995,"h":2.995,"l":2.99,"n":3,"o":2.99,"t":"2026-10-16T17:40:00Z","v":669,"vw":2.990783},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-10-16T17:45:00Z","v":111,"vw":2.99},{"c":2.98,"h":2.99,"l":2.98,"n":55,"o":2.99,"t":"2026-10-16T17:55:00Z","v":3855,"vw":2.98677},{"c":2.975,"h":2.975,"l":2.975,"n":19,"o":2.975,"t":"2026-10-16T18:00:00Z","v":911,"vw":2.975},{"c":2.98,"h":2.98,"l":2.98,"n":31,"o":2.98,"t":"2026-10-16T18:05:00Z","v":1613,"vw":2.98},{"c":2.985,"h":2.9899,"l":2.985,"n":13,"o":2.985,"t":"2026-10-16T18:10:00Z","v":1457,"vw":2.988671},{"c":2.985,"h":2.985,"l":2.985,"n":19,"o":2.985,"t":"2026-10-16T18:15:00Z","v":1067,"vw":2.985},{"c":2.98,"h":2.9839,"l":2.98,"n":17,"o":2.9839,"t":"2026-10-16T18:20:00Z","v":890,"vw":2.982123},{"c":2.985,"h":2.985,"l":2.985,"n":5,"o":2.985,"t":"2026-10-16T18:25:00Z","v":392,"vw":2.985},{"c":2.985,"h":2.985,"l":2.97,"n":31,"o":2.97,"t":"2026-10-16T18:30:00Z","v":2769,"vw":2.977669},{"c":3.025,"h":3.025,"l":2.985,"n":75,"o":2.985,"t":"2026-10-16T18:35:00Z","v":15771,"vw":2.992692},{"c":3.02,"h":3.025,"l":3.02,"n":41,"o":3.02,"t":"2026-10-16T18:40:00Z","v":2530,"vw":3.023528},{"c":3.015,"h":3.02,"l":3.015,"n":20,"o":3.02,"t":"2026-10-16T18:50:00Z","v":889,"vw":3.018027},{"c":3.015,"h":3.015,"l":3.015,"n":6,"o":3.015,"t":"2026-10-16T18:55:00Z","v":307,"vw":3.015},{"c":3.01,"h":3.01,"l":3.01,"n":7,"o":3.01,"t":"2026-10-16T19:00:00Z","v":278,"vw":3.01},{"c":3.015,"h":3.015,"l":3.015,"n":23,"o":3.015,"t":"2026-10-16T19:10:00Z","v":713,"vw":3.015},{"c":3.03,"h":3.03,"l":3.02,"n":80,"o":3.02,"t":"2026-10-16T19:15:00Z","v":5111,"vw":3.023081},{"c":3.035,"h":3.035,"l":3.03,"n":30,"o":3.03,"t":"2026-10-16T19:20:00Z","v":2688,"vw":3.030993},{"c":3.03,"h":3.03,"l":3.025,"n":53,"o":3.03,"t":"2026-10-16T19:25:00Z","v":4550,"vw":3.028081},{"c":3.03,"h":3.035,"l":3.0211,"n":19,"o":3.0211,"t":"2026-10-16T19:30:00Z","v":2611,"vw":3.024976},{"c":3.025,"h":3.03,"l":3.025,"n":25,"o":3.03,"t":"2026-10-16T19:35:00Z","v":716,"vw":3.026515},{"c":3.025,"h":3.025,"l":3.025,"n":20,"o":3.025,"t":"2026-10-16T19:40:00Z","v":535,"vw":3.025},{"c":3.015,"h":3.025,"l":3.015,"n":61,"o":3.025,"t":"2026-10-16T19:45:00Z","v":2963,"vw":3.020383},{"c":3.015,"h":3.015,"l":3.005,"n":110,"o":3.015,"t":"2026-10-16T19:50:00Z","v":7024,"vw":3.010701},{"c":3.005,"h":3.03,"l":3,"n":225,"o":3.015,"t":"2026-10-16T19:55:00Z","v":18912,"vw":3.014054},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-16T20:00:00Z","v":20309,"vw":3},{"c":3.01,"h":3.01,"l":2.99,"n":7,"o":2.99,"t":"2026-10-19T13:30:00Z","v":3577,"vw":2.990566},{"c":2.93,"h":3,"l":2.925,"n":25,"o":3,"t":"2026-10-19T13:35:00Z","v":2894,"vw":2.941054},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-19T13:45:00Z","v":105,"vw":2.92},{"c":2.9599,"h":2.9599,"l":2.9599,"n":3,"o":2.9599,"t":"2026-10-19T13:55:00Z","v":1051,"vw":2.9599},{"c":2.94,"h":2.965,"l":2.92,"n":54,"o":2.92,"t":"2026-10-19T14:00:00Z","v":13099,"vw":2.962283},{"c":2.95,"h":2.95,"l":2.9434,"n":8,"o":2.95,"t":"2026-10-19T14:20:00Z","v":3219,"vw":2.943826},{"c":2.93,"h":2.955,"l":2.93,"n":9,"o":2.955,"t":"2026-10-19T14:25:00Z","v":891,"vw":2.9425},{"c":2.96,"h":2.96,"l":2.93,"n":18,"o":2.93,"t":"2026-10-19T14:30:00Z","v":1118,"vw":2.94875},{"c":2.965,"h":2.965,"l":2.965,"n":6,"o":2.965,"t":"2026-10-19T14:35:00Z","v":252,"vw":2.965},{"c":2.975,"h":2.99,"l":2.95,"n":52,"o":2.965,"t":"2026-10-19T14:40:00Z","v":4542,"vw":2.967422},{"c":2.975,"h":2.975,"l":2.975,"n":3,"o":2.975,"t":"2026-10-19T14:45:00Z","v":203,"vw":2.975},{"c":2.98,"h":2.98,"l":2.975,"n":12,"o":2.975,"t":"2026-10-19T14:50:00Z","v":418,"vw":2.978205},{"c":2.98,"h":2.98,"l":2.975,"n":17,"o":2.975,"t":"2026-10-19T15:00:00Z","v":607,"vw":2.977403},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-10-19T15:05:00Z","v":156,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":11,"o":2.99,"t":"2026-10-19T15:10:00Z","v":496,"vw":2.99},{"c":3.005,"h":3.005,"l":2.995,"n":12,"o":2.995,"t":"2026-10-19T15:15:00Z","v":788,"vw":2.999285},{"c":3.01,"h":3.01,"l":3.005,"n":25,"o":3.005,"t":"2026-10-19T15:20:00Z","v":1749,"vw":3.008703},{"c":3.01,"h":3.01,"l":3.01,"n":23,"o":3.01,"t":"2026-10-19T15:30:00Z","v":1008,"vw":3.01},{"c":3.01,"h":3.01,"l":3,"n":42,"o":3,"t":"2026-10-19T15:40:00Z","v":2379,"vw":3.007665},{"c":3.01,"h":3.01,"l":3.01,"n":34,"o":3.01,"t":"2026-10-19T15:45:00Z","v":785,"vw":3.01},{"c":3.02,"h":3.02,"l":3.015,"n":89,"o":3.015,"t":"2026-10-19T15:50:00Z","v":13439,"vw":3.017691},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-19T15:55:00Z","v":206,"vw":3.02},{"c":3.015,"h":3.02,"l":3.01,"n":54,"o":3.02,"t":"2026-10-19T16:00:00Z","v":15939,"vw":3.017679},{"c":3.015,"h":3.015,"l":3.015,"n":9,"o":3.015,"t":"2026-10-19T16:25:00Z","v":523,"vw":3.015},{"c":3.025,"h":3.025,"l":3.015,"n":30,"o":3.015,"t":"2026-10-19T16:30:00Z","v":1589,"vw":3.021544},{"c":3.03,"h":3.03,"l":3.03,"n":8,"o":3.03,"t":"2026-10-19T16:40:00Z","v":1250,"vw":3.03},{"c":3.035,"h":3.04,"l":3.035,"n":12,"o":3.04,"t":"2026-10-19T16:45:00Z","v":517,"vw":3.036667},{"c":3.04,"h":3.045,"l":3.03,"n":141,"o":3.035,"t":"2026-10-19T16:50:00Z","v":14463,"vw":3.038139},{"c":3.04,"h":3.04,"l":3.035,"n":83,"o":3.04,"t":"2026-10-19T16:55:00Z","v":4308,"vw":3.0398},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-19T17:05:00Z","v":105,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-19T17:10:00Z","v":105,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":9,"o":3.04,"t":"2026-10-19T17:15:00Z","v":780,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-19T17:20:00Z","v":136,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-19T17:25:00Z","v":102,"vw":3.04},{"c":3.04,"h":3.04,"l":3.03,"n":11,"o":3.04,"t":"2026-10-19T17:30:00Z","v":1043,"vw":3.037452},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-19T17:35:00Z","v":103,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-19T17:45:00Z","v":101,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":9,"o":3.04,"t":"2026-10-19T17:50:00Z","v":1317,"vw":3.04},{"c":3.035,"h":3.04,"l":3.03,"n":69,"o":3.04,"t":"2026-10-19T17:55:00Z","v":9303,"vw":3.03855},{"c":3.035,"h":3.035,"l":3.035,"n":9,"o":3.035,"t":"2026-10-19T18:00:00Z","v":1126,"vw":3.035},{"c":3.035,"h":3.035,"l":3.035,"n":1,"o":3.035,"t":"2026-10-19T18:10:00Z","v":100,"vw":3.035},{"c":3.035,"h":3.035,"l":3.035,"n":9,"o":3.035,"t":"2026-10-19T18:20:00Z","v":419,"vw":3.035},{"c":3.035,"h":3.035,"l":3.03,"n":16,"o":3.035,"t":"2026-10-19T18:25:00Z","v":1193,"vw":3.033571},{"c":3.03,"h":3.035,"l":3.03,"n":8,"o":3.035,"t":"2026-10-19T18:30:00Z","v":551,"vw":3.031887},{"c":3.036,"h":3.036,"l":3.035,"n":12,"o":3.035,"t":"2026-10-19T18:40:00Z","v":638,"vw":3.035488},{"c":3.03,"h":3.035,"l":3.03,"n":21,"o":3.035,"t":"2026-10-19T18:45:00Z","v":948,"vw":3.030865},{"c":3.005,"h":3.02,"l":3.005,"n":24,"o":3.02,"t":"2026-10-19T18:50:00Z","v":1712,"vw":3.011902},{"c":3.03,"h":3.03,"l":3.005,"n":60,"o":3.005,"t":"2026-10-19T19:05:00Z","v":5018,"vw":3.01658},{"c":3.025,"h":3.025,"l":3.025,"n":3,"o":3.025,"t":"2026-10-19T19:10:00Z","v":108,"vw":3.025},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-10-19T19:20:00Z","v":164,"vw":3.03},{"c":3.015,"h":3.03,"l":3.015,"n":28,"o":3.03,"t":"2026-10-19T19:25:00Z","v":2383,"vw":3.020129},{"c":3.015,"h":3.015,"l":3.015,"n":5,"o":3.015,"t":"2026-10-19T19:30:00Z","v":330,"vw":3.015},{"c":3.015,"h":3.015,"l":3.015,"n":6,"o":3.015,"t":"2026-10-19T19:35:00Z","v":146,"vw":3.015},{"c":3.02,"h":3.02,"l":3.01,"n":53,"o":3.01,"t":"2026-10-19T19:40:00Z","v":4439,"vw":3.013162},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-19T19:45:00Z","v":144,"vw":3.03},{"c":3.025,"h":3.025,"l":3.02,"n":11,"o":3.02,"t":"2026-10-19T19:50:00Z","v":645,"vw":3.021599},{"c":3.02,"h":3.03,"l":3.01,"n":186,"o":3.025,"t":"2026-10-19T19:55:00Z","v":18225,"vw":3.020411},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-19T20:00:00Z","v":11459,"vw":3.02},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-10-20T13:30:00Z","v":3935,"vw":3.04},{"c":3.07,"h":3.07,"l":3.02,"n":24,"o":3.02,"t":"2026-10-20T13:55:00Z","v":2174,"vw":3.044656},{"c":3.07,"h":3.07,"l":3.07,"n":26,"o":3.07,"t":"2026-10-20T14:00:00Z","v":1438,"vw":3.07},{"c":3.088,"h":3.088,"l":3.08,"n":23,"o":3.08,"t":"2026-10-20T14:15:00Z","v":734,"vw":3.086222},{"c":3.09,"h":3.09,"l":3.07,"n":6,"o":3.08,"t":"2026-10-20T14:20:00Z","v":463,"vw":3.079804},{"c":3.085,"h":3.085,"l":3.085,"n":9,"o":3.085,"t":"2026-10-20T14:35:00Z","v":387,"vw":3.085},{"c":3.08,"h":3.08,"l":3.08,"n":23,"o":3.08,"t":"2026-10-20T14:40:00Z","v":545,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":21,"o":3.09,"t":"2026-10-20T14:45:00Z","v":875,"vw":3.09},{"c":3.075,"h":3.09,"l":3.075,"n":33,"o":3.09,"t":"2026-10-20T14:50:00Z","v":643,"vw":3.0825},{"c":3.08,"h":3.08,"l":3.08,"n":25,"o":3.08,"t":"2026-10-20T14:55:00Z","v":801,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":10,"o":3.09,"t":"2026-10-20T15:05:00Z","v":422,"vw":3.09},{"c":3.09,"h":3.09,"l":3.08,"n":11,"o":3.08,"t":"2026-10-20T15:10:00Z","v":502,"vw":3.086667},{"c":3.08,"h":3.08,"l":3.08,"n":7,"o":3.08,"t":"2026-10-20T15:25:00Z","v":388,"vw":3.08},{"c":3.08,"h":3.08,"l":3.075,"n":37,"o":3.08,"t":"2026-10-20T15:35:00Z","v":1681,"vw":3.079033},{"c":3.05,"h":3.06,"l":3.05,"n":29,"o":3.06,"t":"2026-10-20T15:55:00Z","v":3704,"vw":3.059672},{"c":3.04,"h":3.05,"l":3.04,"n":14,"o":3.05,"t":"2026-10-20T16:00:00Z","v":555,"vw":3.047685},{"c":3.02,"h":3.025,"l":3.02,"n":15,"o":3.025,"t":"2026-10-20T16:15:00Z","v":700,"vw":3.02125},{"c":3.015,"h":3.015,"l":3.015,"n":10,"o":3.015,"t":"2026-10-20T16:20:00Z","v":502,"vw":3.015},{"c":3.015,"h":3.015,"l":3.015,"n":6,"o":3.015,"t":"2026-10-20T16:30:00Z","v":244,"vw":3.015},{"c":3.015,"h":3.015,"l":3.015,"n":7,"o":3.015,"t":"2026-10-20T16:40:00Z","v":419,"vw":3.015},{"c":3.015,"h":3.015,"l":3.015,"n":2,"o":3.015,"t":"2026-10-20T17:05:00Z","v":105,"vw":3.015},{"c":3.01,"h":3.01,"l":3.01,"n":12,"o":3.01,"t":"2026-10-20T17:10:00Z","v":591,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":7,"o":3.01,"t":"2026-10-20T17:30:00Z","v":325,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-20T17:40:00Z","v":105,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-20T17:45:00Z","v":147,"vw":3.01},{"c":3.005,"h":3.01,"l":3.005,"n":19,"o":3.01,"t":"2026-10-20T17:50:00Z","v":964,"vw":3.008054},{"c":3,"h":3,"l":3,"n":5,"o":3,"t":"2026-10-20T17:55:00Z","v":141,"vw":3},{"c":3,"h":3.005,"l":2.99,"n":67,"o":3.005,"t":"2026-10-20T18:00:00Z","v":4167,"vw":3.001747},{"c":3,"h":3,"l":2.99,"n":19,"o":2.99,"t":"2026-10-20T18:05:00Z","v":550,"vw":2.994854},{"c":2.99,"h":2.99,"l":2.99,"n":8,"o":2.99,"t":"2026-10-20T18:15:00Z","v":488,"vw":2.99},{"c":2.98,"h":2.99,"l":2.98,"n":19,"o":2.99,"t":"2026-10-20T18:20:00Z","v":631,"vw":2.986494},{"c":3.005,"h":3.005,"l":2.985,"n":49,"o":2.985,"t":"2026-10-20T18:25:00Z","v":3108,"vw":2.99353},{"c":3.05,"h":3.05,"l":2.99,"n":103,"o":3,"t":"2026-10-20T18:30:00Z","v":8729,"vw":3.007972},{"c":3.04,"h":3.04,"l":3.04,"n":11,"o":3.04,"t":"2026-10-20T18:35:00Z","v":582,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":17,"o":3.03,"t":"2026-10-20T18:40:00Z","v":396,"vw":3.03},{"c":3.0303,"h":3.0303,"l":3.03,"n":19,"o":3.03,"t":"2026-10-20T18:55:00Z","v":1676,"vw":3.030231},{"c":3.035,"h":3.035,"l":3.035,"n":11,"o":3.035,"t":"2026-10-20T19:00:00Z","v":671,"vw":3.035},{"c":3.03,"h":3.03,"l":3.03,"n":12,"o":3.03,"t":"2026-10-20T19:10:00Z","v":413,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":7,"o":3.03,"t":"2026-10-20T19:15:00Z","v":228,"vw":3.03},{"c":3.025,"h":3.03,"l":3.025,"n":13,"o":3.03,"t":"2026-10-20T19:20:00Z","v":5978,"vw":3.025089},{"c":3.02,"h":3.02,"l":3.02,"n":12,"o":3.02,"t":"2026-10-20T19:25:00Z","v":1085,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":14,"o":3.02,"t":"2026-10-20T19:30:00Z","v":1495,"vw":3.02},{"c":3.025,"h":3.025,"l":3.025,"n":6,"o":3.025,"t":"2026-10-20T19:35:00Z","v":119,"vw":3.025},{"c":3.02,"h":3.025,"l":3.02,"n":35,"o":3.025,"t":"2026-10-20T19:45:00Z","v":663,"vw":3.023333},{"c":3.015,"h":3.025,"l":3.015,"n":102,"o":3.025,"t":"2026-10-20T19:50:00Z","v":7930,"vw":3.023235},{"c":3.04,"h":3.05,"l":3.015,"n":225,"o":3.015,"t":"2026-10-20T19:55:00Z","v":27872,"vw":3.029192},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-20T20:00:00Z","v":9597,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-10-21T13:30:00Z","v":473,"vw":3.04},{"c":3,"h":3,"l":3,"n":5,"o":3,"t":"2026-10-21T14:05:00Z","v":124,"vw":3},{"c":3,"h":3,"l":2.995,"n":7,"o":3,"t":"2026-10-21T14:10:00Z","v":335,"vw":2.998247},{"c":3.04,"h":3.04,"l":3.015,"n":15,"o":3.015,"t":"2026-10-21T14:15:00Z","v":914,"vw":3.032613},{"c":3.06,"h":3.06,"l":3.05,"n":9,"o":3.05,"t":"2026-10-21T14:20:00Z","v":632,"vw":3.053333},{"c":3.05,"h":3.06,"l":3.05,"n":22,"o":3.06,"t":"2026-10-21T14:35:00Z","v":1592,"vw":3.052917},{"c":3.045,"h":3.045,"l":3.045,"n":2,"o":3.045,"t":"2026-10-21T14:40:00Z","v":175,"vw":3.045},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-21T14:55:00Z","v":200,"vw":3.03},{"c":3.035,"h":3.04,"l":3.03,"n":12,"o":3.04,"t":"2026-10-21T15:00:00Z","v":632,"vw":3.035},{"c":3.035,"h":3.035,"l":3.035,"n":12,"o":3.035,"t":"2026-10-21T15:05:00Z","v":408,"vw":3.035},{"c":3.075,"h":3.075,"l":3.04,"n":43,"o":3.04,"t":"2026-10-21T15:10:00Z","v":21807,"vw":3.050486},{"c":3.05,"h":3.08,"l":3.05,"n":75,"o":3.075,"t":"2026-10-21T15:15:00Z","v":22365,"vw":3.054976},{"c":3.06,"h":3.06,"l":3.05,"n":7,"o":3.05,"t":"2026-10-21T15:20:00Z","v":438,"vw":3.055},{"c":3.055,"h":3.055,"l":3.045,"n":21,"o":3.05,"t":"2026-10-21T15:25:00Z","v":1440,"vw":3.050008},{"c":3.045,"h":3.05,"l":3.045,"n":17,"o":3.05,"t":"2026-10-21T15:30:00Z","v":673,"vw":3.048333},{"c":3.055,"h":3.055,"l":3.055,"n":8,"o":3.055,"t":"2026-10-21T15:35:00Z","v":205,"vw":3.055},{"c":3.05,"h":3.05,"l":3.04,"n":16,"o":3.05,"t":"2026-10-21T15:40:00Z","v":1547,"vw":3.049167},{"c":3.055,"h":3.055,"l":3.055,"n":4,"o":3.055,"t":"2026-10-21T15:45:00Z","v":201,"vw":3.055},{"c":3.04,"h":3.04,"l":3.04,"n":10,"o":3.04,"t":"2026-10-21T15:50:00Z","v":571,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":8,"o":3.05,"t":"2026-10-21T15:55:00Z","v":242,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-10-21T16:00:00Z","v":112,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":8,"o":3.05,"t":"2026-10-21T16:05:00Z","v":294,"vw":3.05},{"c":3.06,"h":3.06,"l":3.04,"n":52,"o":3.04,"t":"2026-10-21T16:10:00Z","v":2496,"vw":3.056988},{"c":3.065,"h":3.065,"l":3.065,"n":3,"o":3.065,"t":"2026-10-21T16:15:00Z","v":1381,"vw":3.065},{"c":3.07,"h":3.07,"l":3.065,"n":51,"o":3.065,"t":"2026-10-21T16:20:00Z","v":2102,"vw":3.0695},{"c":3.11,"h":3.11,"l":3.075,"n":72,"o":3.075,"t":"2026-10-21T16:25:00Z","v":7483,"vw":3.094406},{"c":3.105,"h":3.105,"l":3.105,"n":3,"o":3.105,"t":"2026-10-21T16:30:00Z","v":220,"vw":3.105},{"c":3.105,"h":3.105,"l":3.105,"n":4,"o":3.105,"t":"2026-10-21T16:40:00Z","v":249,"vw":3.105},{"c":3.12,"h":3.12,"l":3.1,"n":32,"o":3.1,"t":"2026-10-21T16:50:00Z","v":3065,"vw":3.109385},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-21T16:55:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":5,"o":3.12,"t":"2026-10-21T17:00:00Z","v":219,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-21T17:10:00Z","v":106,"vw":3.12},{"c":3.135,"h":3.14,"l":3.125,"n":77,"o":3.13,"t":"2026-10-21T17:15:00Z","v":5404,"vw":3.135775},{"c":3.15,"h":3.15,"l":3.145,"n":26,"o":3.145,"t":"2026-10-21T17:20:00Z","v":1273,"vw":3.149301},{"c":3.145,"h":3.145,"l":3.145,"n":2,"o":3.145,"t":"2026-10-21T17:35:00Z","v":150,"vw":3.145},{"c":3.145,"h":3.145,"l":3.145,"n":2,"o":3.145,"t":"2026-10-21T17:40:00Z","v":162,"vw":3.145},{"c":3.14,"h":3.14,"l":3.14,"n":8,"o":3.14,"t":"2026-10-21T17:45:00Z","v":599,"vw":3.14},{"c":3.145,"h":3.145,"l":3.145,"n":11,"o":3.145,"t":"2026-10-21T18:05:00Z","v":605,"vw":3.145},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-21T18:10:00Z","v":600,"vw":3.14},{"c":3.135,"h":3.141,"l":3.135,"n":37,"o":3.141,"t":"2026-10-21T18:25:00Z","v":6179,"vw":3.139667},{"c":3.155,"h":3.155,"l":3.14,"n":30,"o":3.14,"t":"2026-10-21T18:30:00Z","v":2442,"vw":3.143853},{"c":3.15,"h":3.15,"l":3.15,"n":5,"o":3.15,"t":"2026-10-21T18:35:00Z","v":317,"vw":3.15},{"c":3.14,"h":3.14,"l":3.14,"n":11,"o":3.14,"t":"2026-10-21T19:00:00Z","v":384,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-21T19:10:00Z","v":116,"vw":3.13},{"c":3.14,"h":3.14,"l":3.14,"n":25,"o":3.14,"t":"2026-10-21T19:20:00Z","v":1779,"vw":3.14},{"c":3.15,"h":3.15,"l":3.15,"n":8,"o":3.15,"t":"2026-10-21T19:30:00Z","v":440,"vw":3.15},{"c":3.12,"h":3.145,"l":3.11,"n":29,"o":3.145,"t":"2026-10-21T19:40:00Z","v":3357,"vw":3.134029},{"c":3.1,"h":3.12,"l":3.1,"n":61,"o":3.1105,"t":"2026-10-21T19:45:00Z","v":9400,"vw":3.105443},{"c":3.1,"h":3.1,"l":3.09,"n":8,"o":3.09,"t":"2026-10-21T19:50:00Z","v":329,"vw":3.095},{"c":3.1,"h":3.11,"l":3.09,"n":130,"o":3.1,"t":"2026-10-21T19:55:00Z","v":9250,"vw":3.101127},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-21T20:00:00Z","v":8748,"vw":3.11},{"c":3.08,"h":3.11,"l":3.08,"n":5,"o":3.11,"t":"2026-10-22T13:30:00Z","v":1430,"vw":3.107893},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-22T13:40:00Z","v":232,"vw":3.05},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-22T13:45:00Z","v":107,"vw":3.08},{"c":3.05,"h":3.08,"l":3.05,"n":3,"o":3.08,"t":"2026-10-22T13:50:00Z","v":205,"vw":3.065},{"c":3.13,"h":3.14,"l":3.08,"n":63,"o":3.1,"t":"2026-10-22T14:40:00Z","v":4175,"vw":3.123972},{"c":3.11,"h":3.13,"l":3.11,"n":22,"o":3.12,"t":"2026-10-22T14:45:00Z","v":1166,"vw":3.11935},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-22T14:50:00Z","v":209,"vw":3.11},{"c":3.12,"h":3.138,"l":3.12,"n":2,"o":3.138,"t":"2026-10-22T14:55:00Z","v":400,"vw":3.1335},{"c":3.115,"h":3.12,"l":3.11,"n":32,"o":3.12,"t":"2026-10-22T15:05:00Z","v":1041,"vw":3.115},{"c":3.12,"h":3.13,"l":3.11,"n":44,"o":3.12,"t":"2026-10-22T15:10:00Z","v":1684,"vw":3.120909},{"c":3.13,"h":3.13,"l":3.12,"n":20,"o":3.12,"t":"2026-10-22T15:15:00Z","v":824,"vw":3.126},{"c":3.13,"h":3.13,"l":3.125,"n":14,"o":3.13,"t":"2026-10-22T15:20:00Z","v":697,"vw":3.128333},{"c":3.125,"h":3.125,"l":3.115,"n":39,"o":3.115,"t":"2026-10-22T15:35:00Z","v":1883,"vw":3.116705},{"c":3.13,"h":3.13,"l":3.125,"n":31,"o":3.125,"t":"2026-10-22T15:40:00Z","v":2182,"vw":3.127213},{"c":3.115,"h":3.12,"l":3.115,"n":16,"o":3.12,"t":"2026-10-22T15:45:00Z","v":486,"vw":3.1175},{"c":3.13,"h":3.13,"l":3.115,"n":24,"o":3.115,"t":"2026-10-22T15:55:00Z","v":1585,"vw":3.124857},{"c":3.115,"h":3.12,"l":3.115,"n":18,"o":3.12,"t":"2026-10-22T16:05:00Z","v":696,"vw":3.117968},{"c":3.105,"h":3.11,"l":3.105,"n":7,"o":3.11,"t":"2026-10-22T16:10:00Z","v":383,"vw":3.108397},{"c":3.095,"h":3.095,"l":3.095,"n":19,"o":3.095,"t":"2026-10-22T16:20:00Z","v":399,"vw":3.095},{"c":3.0997,"h":3.0997,"l":3.095,"n":4,"o":3.095,"t":"2026-10-22T16:25:00Z","v":527,"vw":3.097488},{"c":3.0953,"h":3.0953,"l":3.0953,"n":1,"o":3.0953,"t":"2026-10-22T16:30:00Z","v":231,"vw":3.0953},{"c":3.1,"h":3.1,"l":3.085,"n":35,"o":3.09,"t":"2026-10-22T16:50:00Z","v":1432,"vw":3.090876},{"c":3.09,"h":3.09,"l":3.09,"n":10,"o":3.09,"t":"2026-10-22T17:00:00Z","v":420,"vw":3.09},{"c":3.085,"h":3.085,"l":3.08,"n":4,"o":3.08,"t":"2026-10-22T17:05:00Z","v":251,"vw":3.0825},{"c":3.075,"h":3.08,"l":3.075,"n":19,"o":3.08,"t":"2026-10-22T17:10:00Z","v":1164,"vw":3.078301},{"c":3.08,"h":3.08,"l":3.08,"n":17,"o":3.08,"t":"2026-10-22T17:15:00Z","v":528,"vw":3.08},{"c":3.085,"h":3.085,"l":3.07,"n":22,"o":3.07,"t":"2026-10-22T17:30:00Z","v":920,"vw":3.078858},{"c":3.08,"h":3.08,"l":3.08,"n":7,"o":3.08,"t":"2026-10-22T17:35:00Z","v":245,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":16,"o":3.08,"t":"2026-10-22T17:45:00Z","v":739,"vw":3.08},{"c":3.065,"h":3.07,"l":3.065,"n":15,"o":3.07,"t":"2026-10-22T18:00:00Z","v":705,"vw":3.068333},{"c":3.065,"h":3.065,"l":3.06,"n":19,"o":3.06,"t":"2026-10-22T18:10:00Z","v":851,"vw":3.061667},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-22T18:20:00Z","v":105,"vw":3.06},{"c":3.06,"h":3.062,"l":3.06,"n":13,"o":3.062,"t":"2026-10-22T18:30:00Z","v":616,"vw":3.061392},{"c":3.065,"h":3.065,"l":3.065,"n":9,"o":3.065,"t":"2026-10-22T18:40:00Z","v":496,"vw":3.065},{"c":3.06,"h":3.065,"l":3.06,"n":18,"o":3.065,"t":"2026-10-22T18:50:00Z","v":2022,"vw":3.064373},{"c":3.075,"h":3.08,"l":3.065,"n":50,"o":3.065,"t":"2026-10-22T19:05:00Z","v":2682,"vw":3.072157},{"c":3.065,"h":3.07,"l":3.065,"n":23,"o":3.07,"t":"2026-10-22T19:10:00Z","v":1191,"vw":3.067661},{"c":3.07,"h":3.07,"l":3.065,"n":21,"o":3.065,"t":"2026-10-22T19:15:00Z","v":703,"vw":3.06892},{"c":3.065,"h":3.07,"l":3.06,"n":19,"o":3.07,"t":"2026-10-22T19:20:00Z","v":1142,"vw":3.064448},{"c":3.065,"h":3.065,"l":3.065,"n":20,"o":3.065,"t":"2026-10-22T19:25:00Z","v":354,"vw":3.065},{"c":3.055,"h":3.065,"l":3.055,"n":33,"o":3.065,"t":"2026-10-22T19:30:00Z","v":1146,"vw":3.060652},{"c":3.055,"h":3.06,"l":3.055,"n":6,"o":3.055,"t":"2026-10-22T19:35:00Z","v":524,"vw":3.056945},{"c":3.06,"h":3.06,"l":3.055,"n":12,"o":3.06,"t":"2026-10-22T19:40:00Z","v":464,"vw":3.058592},{"c":3.055,"h":3.06,"l":3.05,"n":8,"o":3.06,"t":"2026-10-22T19:45:00Z","v":613,"vw":3.055589},{"c":3.055,"h":3.065,"l":3.055,"n":46,"o":3.06,"t":"2026-10-22T19:50:00Z","v":2793,"vw":3.059063},{"c":3.07,"h":3.08,"l":3.055,"n":185,"o":3.055,"t":"2026-10-22T19:55:00Z","v":14488,"vw":3.062943},{"c":3.075,"h":3.075,"l":3.075,"n":4,"o":3.075,"t":"2026-10-22T20:00:00Z","v":19288,"vw":3.075},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-23T13:30:00Z","v":378,"vw":3.06}],"history":[{"c":2.55,"h":2.6137,"l":2.45,"n":294,"o":2.58,"t":"2024-10-21T04:00:00Z","v":50552,"vw":2.549357},{"c":2.46,"h":2.54,"l":2.46,"n":346,"o":2.52,"t":"2024-10-22T04:00:00Z","v":20699,"vw":2.509088},{"c":2.49,"h":2.585,"l":2.44,"n":326,"o":2.4841,"t":"2024-10-23T04:00:00Z","v":65022,"vw":2.504782},{"c":2.52,"h":2.53,"l":2.405,"n":346,"o":2.48,"t":"2024-10-24T04:00:00Z","v":36210,"vw":2.46442},{"c":2.53,"h":2.56,"l":2.49,"n":246,"o":2.51,"t":"2024-10-25T04:00:00Z","v":51904,"vw":2.5399},{"c":2.58,"h":2.65,"l":2.39,"n":186,"o":2.4,"t":"2024-10-28T04:00:00Z","v":19463,"vw":2.575451},{"c":2.56,"h":2.71,"l":2.55,"n":226,"o":2.68,"t":"2024-10-29T04:00:00Z","v":20599,"vw":2.592915},{"c":2.63,"h":2.7041,"l":2.55,"n":256,"o":2.55,"t":"2024-10-30T04:00:00Z","v":14109,"vw":2.632646},{"c":2.92,"h":2.92,"l":2.52,"n":307,"o":2.65,"t":"2024-10-31T04:00:00Z","v":51236,"vw":2.788176},{"c":2.7,"h":2.91,"l":2.62,"n":430,"o":2.91,"t":"2024-11-01T04:00:00Z","v":53166,"vw":2.792048},{"c":2.68,"h":2.695,"l":2.6014,"n":161,"o":2.67,"t":"2024-11-04T05:00:00Z","v":13955,"vw":2.673153},{"c":2.805,"h":2.84,"l":2.65,"n":200,"o":2.65,"t":"2024-11-05T05:00:00Z","v":26716,"vw":2.783039},{"c":2.81,"h":2.93,"l":2.67,"n":499,"o":2.88,"t":"2024-11-06T05:00:00Z","v":55538,"vw":2.838247},{"c":2.82,"h":2.92,"l":2.7,"n":304,"o":2.85,"t":"2024-11-07T05:00:00Z","v":43966,"vw":2.809035},{"c":2.87,"h":3.05,"l":2.7726,"n":386,"o":2.7726,"t":"2024-11-08T05:00:00Z","v":22694,"vw":2.922346},{"c":2.885,"h":3.005,"l":2.8,"n":373,"o":3.005,"t":"2024-11-11T05:00:00Z","v":34190,"vw":2.88383},{"c":2.97,"h":3,"l":2.88,"n":463,"o":3,"t":"2024-11-12T05:00:00Z","v":31417,"vw":2.966762},{"c":3.2,"h":3.25,"l":2.9154,"n":721,"o":2.97,"t":"2024-11-13T05:00:00Z","v":140987,"vw":3.127835},{"c":3.08,"h":3.4,"l":3.04,"n":723,"o":3.4,"t":"2024-11-14T05:00:00Z","v":99298,"vw":3.116308},{"c":3.17,"h":3.2,"l":2.97,"n":577,"o":3.08,"t":"2024-11-15T05:00:00Z","v":92755,"vw":3.063016},{"c":3.15,"h":3.32,"l":3,"n":234,"o":3.25,"t":"2024-11-18T05:00:00Z","v":38436,"vw":3.150037},{"c":3.31,"h":3.34,"l":3.15,"n":286,"o":3.22,"t":"2024-11-19T05:00:00Z","v":34414,"vw":3.230551},{"c":3.65,"h":3.69,"l":3.2527,"n":495,"o":3.34,"t":"2024-11-20T05:00:00Z","v":61027,"vw":3.489054},{"c":3.58,"h":3.6972,"l":3.4953,"n":831,"o":3.66,"t":"2024-11-21T05:00:00Z","v":99230,"vw":3.605189},{"c":3.52,"h":3.73,"l":3.49,"n":624,"o":3.65,"t":"2024-11-22T05:00:00Z","v":53228,"vw":3.598971},{"c":3.66,"h":3.73,"l":3.495,"n":420,"o":3.53,"t":"2024-11-25T05:00:00Z","v":46282,"vw":3.664722},{"c":3.81,"h":3.85,"l":3.6,"n":636,"o":3.67,"t":"2024-11-26T05:00:00Z","v":59641,"vw":3.792618},{"c":4.035,"h":4.04,"l":3.765,"n":1091,"o":3.82,"t":"2024-11-27T05:00:00Z","v":76183,"vw":3.941388},{"c":3.98,"h":4.1,"l":3.8576,"n":521,"o":4.03,"t":"2024-11-29T05:00:00Z","v":31804,"vw":4.016736},{"c":3.98,"h":4.03,"l":3.8387,"n":866,"o":3.94,"t":"2024-12-02T05:00:00Z","v":46278,"vw":3.974373},{"c":3.96,"h":4.2,"l":3.93,"n":1188,"o":3.985,"t":"2024-12-03T05:00:00Z","v":100291,"vw":4.052284},{"c":3.95,"h":3.98,"l":3.8398,"n":574,"o":3.91,"t":"2024-12-04T05:00:00Z","v":41988,"vw":3.895674},{"c":3.64,"h":3.955,"l":3.53,"n":907,"o":3.95,"t":"2024-12-05T05:00:00Z","v":71179,"vw":3.668892},{"c":3.8,"h":3.94,"l":3.55,"n":632,"o":3.7144,"t":"2024-12-06T05:00:00Z","v":36405,"vw":3.770605},{"c":4.09,"h":4.1,"l":3.88,"n":850,"o":4,"t":"2024-12-09T05:00:00Z","v":135834,"vw":4.038892},{"c":3.93,"h":4.1106,"l":3.89,"n":776,"o":4.08,"t":"2024-12-10T05:00:00Z","v":27922,"vw":3.990916},{"c":3.87,"h":4.07,"l":3.87,"n":847,"o":4.04,"t":"2024-12-11T05:00:00Z","v":58930,"vw":3.995875},{"c":4.4,"h":4.46,"l":3.85,"n":1410,"o":3.86,"t":"2024-12-12T05:00:00Z","v":144929,"vw":4.222528},{"c":4.3,"h":4.6,"l":4.2367,"n":1555,"o":4.4,"t":"2024-12-13T05:00:00Z","v":206263,"vw":4.45641},{"c":4.2,"h":4.49,"l":4.2,"n":1263,"o":4.35,"t":"2024-12-16T05:00:00Z","v":103093,"vw":4.289482},{"c":4.12,"h":4.2033,"l":4.02,"n":731,"o":4.18,"t":"2024-12-17T05:00:00Z","v":42213,"vw":4.136525},{"c":3.7,"h":4.15,"l":3.64,"n":1202,"o":4.15,"t":"2024-12-18T05:00:00Z","v":88828,"vw":3.876161},{"c":3.7,"h":3.795,"l":3.61,"n":901,"o":3.7,"t":"2024-12-19T05:00:00Z","v":36770,"vw":3.703812},{"c":4.02,"h":4.03,"l":3.61,"n":1522,"o":3.69,"t":"2024-12-20T05:00:00Z","v":209274,"vw":3.922612},{"c":3.95,"h":4.095,"l":3.91,"n":957,"o":4.02,"t":"2024-12-23T05:00:00Z","v":98793,"vw":3.974017},{"c":4.005,"h":4.0399,"l":3.925,"n":659,"o":3.99,"t":"2024-12-24T05:00:00Z","v":91556,"vw":3.968118},{"c":3.99,"h":4.02,"l":3.93,"n":1574,"o":4,"t":"2024-12-26T05:00:00Z","v":239748,"vw":4.000014},{"c":3.94,"h":4.03,"l":3.77,"n":932,"o":4.03,"t":"2024-12-27T05:00:00Z","v":96344,"vw":3.945888},{"c":3.89,"h":3.94,"l":3.75,"n":895,"o":3.9,"t":"2024-12-30T05:00:00Z","v":67044,"vw":3.881539},{"c":3.85,"h":3.87,"l":3.75,"n":556,"o":3.87,"t":"2024-12-31T05:00:00Z","v":46520,"vw":3.79239},{"c":3.885,"h":3.99,"l":3.8,"n":762,"o":3.91,"t":"2025-01-02T05:00:00Z","v":67811,"vw":3.893278},{"c":3.9,"h":3.96,"l":3.79,"n":1109,"o":3.89,"t":"2025-01-03T05:00:00Z","v":81092,"vw":3.903107},{"c":4,"h":4.07,"l":3.86,"n":1808,"o":3.86,"t":"2025-01-06T05:00:00Z","v":178382,"vw":4.013675},{"c":4.01,"h":4.04,"l":3.9,"n":1256,"o":4.04,"t":"2025-01-07T05:00:00Z","v":50959,"vw":3.974096},{"c":4,"h":4.05,"l":3.91,"n":827,"o":3.97,"t":"2025-01-08T05:00:00Z","v":59047,"vw":4.001287},{"c":3.96,"h":4.01,"l":3.92,"n":701,"o":4,"t":"2025-01-10T05:00:00Z","v":26485,"vw":3.971124},{"c":3.95,"h":4.07,"l":3.8,"n":1455,"o":4.01,"t":"2025-01-13T05:00:00Z","v":285577,"vw":4.001636},{"c":4.07,"h":4.07,"l":3.84,"n":1517,"o":4.06,"t":"2025-01-14T05:00:00Z","v":85278,"vw":3.982364},{"c":3.94,"h":4.19,"l":3.81,"n":1531,"o":4.14,"t":"2025-01-15T05:00:00Z","v":132379,"vw":4.015325},{"c":4,"h":4.03,"l":3.892,"n":1020,"o":3.892,"t":"2025-01-16T05:00:00Z","v":27944,"vw":3.983967},{"c":4.09,"h":4.2992,"l":4.025,"n":1513,"o":4.08,"t":"2025-01-17T05:00:00Z","v":192961,"vw":4.162454},{"c":4.14,"h":4.2487,"l":4.05,"n":1576,"o":4.15,"t":"2025-01-21T05:00:00Z","v":175260,"vw":4.131123},{"c":4.09,"h":4.2,"l":4.05,"n":1881,"o":4.13,"t":"2025-01-22T05:00:00Z","v":337416,"vw":4.120076},{"c":4.1,"h":4.2055,"l":4.0653,"n":2078,"o":4.12,"t":"2025-01-23T05:00:00Z","v":220435,"vw":4.100033},{"c":4.12,"h":4.14,"l":4.045,"n":1736,"o":4.09,"t":"2025-01-24T05:00:00Z","v":282598,"vw":4.10233},{"c":4.15,"h":4.3,"l":4.045,"n":1783,"o":4.15,"t":"2025-01-27T05:00:00Z","v":221901,"vw":4.142681},{"c":4.38,"h":4.38,"l":4.09,"n":2163,"o":4.11,"t":"2025-01-28T05:00:00Z","v":210476,"vw":4.268962},{"c":4.29,"h":4.4,"l":4.22,"n":1757,"o":4.38,"t":"2025-01-29T05:00:00Z","v":90631,"vw":4.267697},{"c":4.26,"h":4.37,"l":4.21,"n":1367,"o":4.32,"t":"2025-01-30T05:00:00Z","v":85160,"vw":4.321046},{"c":4.39,"h":4.4,"l":4.25,"n":2116,"o":4.25,"t":"2025-01-31T05:00:00Z","v":197153,"vw":4.368255},{"c":4.2,"h":4.3899,"l":4.1635,"n":1654,"o":4.38,"t":"2025-02-03T05:00:00Z","v":212146,"vw":4.259098},{"c":4.6,"h":5.05,"l":4.41,"n":7632,"o":4.5,"t":"2025-02-04T05:00:00Z","v":1372420,"vw":4.805628},{"c":4.9,"h":5.02,"l":4.69,"n":3808,"o":4.75,"t":"2025-02-05T05:00:00Z","v":523415,"vw":4.92717},{"c":4.85,"h":4.982,"l":4.8,"n":2842,"o":4.97,"t":"2025-02-06T05:00:00Z","v":509494,"vw":4.904046},{"c":4.62,"h":4.85,"l":4.44,"n":2518,"o":4.85,"t":"2025-02-07T05:00:00Z","v":236492,"vw":4.605904},{"c":4.65,"h":4.695,"l":4.55,"n":1501,"o":4.59,"t":"2025-02-10T05:00:00Z","v":163767,"vw":4.63875},{"c":4.65,"h":4.77,"l":4.6,"n":1684,"o":4.63,"t":"2025-02-11T05:00:00Z","v":197753,"vw":4.67621},{"c":4.65,"h":4.83,"l":4.55,"n":1837,"o":4.6,"t":"2025-02-12T05:00:00Z","v":166368,"vw":4.65652},{"c":4.75,"h":4.76,"l":4.575,"n":1546,"o":4.61,"t":"2025-02-13T05:00:00Z","v":207089,"vw":4.642254},{"c":4.37,"h":4.63,"l":4.33,"n":1838,"o":4.5,"t":"2025-02-14T05:00:00Z","v":170933,"vw":4.440936},{"c":4.15,"h":4.375,"l":4.11,"n":1518,"o":4.37,"t":"2025-02-18T05:00:00Z","v":189791,"vw":4.215233},{"c":4,"h":4.1399,"l":3.92,"n":3305,"o":4.09,"t":"2025-02-19T05:00:00Z","v":305490,"vw":3.986694},{"c":3.88,"h":3.965,"l":3.87,"n":1651,"o":3.93,"t":"2025-02-20T05:00:00Z","v":114794,"vw":3.911345},{"c":3.71,"h":3.885,"l":3.68,"n":2242,"o":3.88,"t":"2025-02-21T05:00:00Z","v":217564,"vw":3.764341},{"c":3.69,"h":3.7587,"l":3.63,"n":1216,"o":3.71,"t":"2025-02-24T05:00:00Z","v":119057,"vw":3.690619},{"c":3.63,"h":3.68,"l":3.5,"n":1427,"o":3.68,"t":"2025-02-25T05:00:00Z","v":156967,"vw":3.584707},{"c":3.58,"h":3.68,"l":3.55,"n":1838,"o":3.65,"t":"2025-02-26T05:00:00Z","v":134813,"vw":3.610515},{"c":3.43,"h":3.6,"l":3.4101,"n":1319,"o":3.58,"t":"2025-02-27T05:00:00Z","v":147912,"vw":3.497955},{"c":3.46,"h":3.58,"l":3.29,"n":1985,"o":3.47,"t":"2025-02-28T05:00:00Z","v":235500,"vw":3.404779},{"c":3.3,"h":3.525,"l":3.27,"n":2713,"o":3.46,"t":"2025-03-03T05:00:00Z","v":300864,"vw":3.35772},{"c":3.19,"h":3.29,"l":3.156,"n":1752,"o":3.2,"t":"2025-03-04T05:00:00Z","v":171991,"vw":3.213851},{"c":3.22,"h":3.28,"l":3.18,"n":1507,"o":3.18,"t":"2025-03-05T05:00:00Z","v":133154,"vw":3.225595},{"c":3.16,"h":3.25,"l":3.1242,"n":1434,"o":3.18,"t":"2025-03-06T05:00:00Z","v":82105,"vw":3.184995},{"c":3.16,"h":3.17,"l":3.05,"n":1931,"o":3.15,"t":"2025-03-07T05:00:00Z","v":138579,"vw":3.114357},{"c":2.98,"h":3.12,"l":2.95,"n":1518,"o":3.1,"t":"2025-03-10T04:00:00Z","v":127550,"vw":2.992801},{"c":3.11,"h":3.17,"l":2.8701,"n":1997,"o":2.98,"t":"2025-03-11T04:00:00Z","v":171263,"vw":3.036415},{"c":3.28,"h":3.33,"l":3.15,"n":2815,"o":3.16,"t":"2025-03-12T04:00:00Z","v":263831,"vw":3.26802},{"c":2.7,"h":3.15,"l":2.68,"n":2833,"o":3.15,"t":"2025-03-13T04:00:00Z","v":348012,"vw":2.825403},{"c":2.77,"h":2.78,"l":2.56,"n":2265,"o":2.7,"t":"2025-03-14T04:00:00Z","v":262974,"vw":2.686277},{"c":2.97,"h":2.98,"l":2.75,"n":1993,"o":2.75,"t":"2025-03-17T04:00:00Z","v":233080,"vw":2.906465},{"c":2.9,"h":3,"l":2.855,"n":2391,"o":2.96,"t":"2025-03-18T04:00:00Z","v":180630,"vw":2.903979},{"c":2.92,"h":2.95,"l":2.78,"n":2184,"o":2.91,"t":"2025-03-19T04:00:00Z","v":247425,"vw":2.872569},{"c":2.95,"h":2.95,"l":2.85,"n":1645,"o":2.89,"t":"2025-03-20T04:00:00Z","v":131528,"vw":2.920672},{"c":2.81,"h":2.95,"l":2.79,"n":1236,"o":2.89,"t":"2025-03-21T04:00:00Z","v":90879,"vw":2.832476},{"c":2.82,"h":2.9,"l":2.79,"n":1479,"o":2.83,"t":"2025-03-24T04:00:00Z","v":89101,"vw":2.828209},{"c":2.77,"h":2.86,"l":2.72,"n":2026,"o":2.81,"t":"2025-03-25T04:00:00Z","v":153737,"vw":2.769092},{"c":2.68,"h":2.8,"l":2.67,"n":1231,"o":2.77,"t":"2025-03-26T04:00:00Z","v":58218,"vw":2.707066},{"c":2.61,"h":2.6902,"l":2.6,"n":1487,"o":2.67,"t":"2025-03-27T04:00:00Z","v":191960,"vw":2.637817},{"c":2.59,"h":2.62,"l":2.5,"n":1367,"o":2.5717,"t":"2025-03-28T04:00:00Z","v":118014,"vw":2.556486},{"c":2.54,"h":2.66,"l":2.53,"n":1613,"o":2.62,"t":"2025-03-31T04:00:00Z","v":131583,"vw":2.553979},{"c":2.51,"h":2.58,"l":2.46,"n":1330,"o":2.55,"t":"2025-04-01T04:00:00Z","v":95384,"vw":2.518869},{"c":2.55,"h":2.575,"l":2.44,"n":1736,"o":2.45,"t":"2025-04-02T04:00:00Z","v":112119,"vw":2.52633},{"c":2.36,"h":2.485,"l":2.32,"n":1908,"o":2.4,"t":"2025-04-03T04:00:00Z","v":163985,"vw":2.372988},{"c":2.28,"h":2.4673,"l":2.2,"n":1988,"o":2.3,"t":"2025-04-04T04:00:00Z","v":158395,"vw":2.288039},{"c":2.14,"h":2.2945,"l":2.11,"n":1631,"o":2.18,"t":"2025-04-07T04:00:00Z","v":226620,"vw":2.178767},{"c":2.06,"h":2.45,"l":2.025,"n":2087,"o":2.24,"t":"2025-04-08T04:00:00Z","v":233419,"vw":2.111166},{"c":2.29,"h":2.32,"l":1.86,"n":3878,"o":2.06,"t":"2025-04-09T04:00:00Z","v":589421,"vw":2.02837},{"c":2.28,"h":2.31,"l":2.18,"n":1641,"o":2.21,"t":"2025-04-10T04:00:00Z","v":277583,"vw":2.256697},{"c":2.3,"h":2.33,"l":2.19,"n":931,"o":2.28,"t":"2025-04-11T04:00:00Z","v":152898,"vw":2.279806},{"c":2.46,"h":2.475,"l":2.285,"n":741,"o":2.37,"t":"2025-04-14T04:00:00Z","v":70852,"vw":2.41865},{"c":2.4,"h":2.53,"l":2.4,"n":647,"o":2.46,"t":"2025-04-15T04:00:00Z","v":56554,"vw":2.455542},{"c":2.29,"h":2.39,"l":2.255,"n":1073,"o":2.39,"t":"2025-04-16T04:00:00Z","v":35430,"vw":2.297799},{"c":2.27,"h":2.44,"l":2.08,"n":647,"o":2.31,"t":"2025-04-17T04:00:00Z","v":48888,"vw":2.266053},{"c":2.24,"h":2.44,"l":2.176,"n":959,"o":2.26,"t":"2025-04-21T04:00:00Z","v":82534,"vw":2.233086},{"c":2.42,"h":2.475,"l":2.28,"n":1695,"o":2.28,"t":"2025-04-22T04:00:00Z","v":107240,"vw":2.405904},{"c":2.42,"h":2.52,"l":2.4,"n":999,"o":2.49,"t":"2025-04-23T04:00:00Z","v":76301,"vw":2.457773},{"c":2.49,"h":2.49,"l":2.3552,"n":725,"o":2.43,"t":"2025-04-24T04:00:00Z","v":43878,"vw":2.461904},{"c":2.47,"h":2.51,"l":2.36,"n":1586,"o":2.47,"t":"2025-04-25T04:00:00Z","v":133744,"vw":2.452408},{"c":2.66,"h":2.66,"l":2.35,"n":1240,"o":2.45,"t":"2025-04-28T04:00:00Z","v":116896,"vw":2.56072},{"c":2.62,"h":2.6665,"l":2.53,"n":2460,"o":2.64,"t":"2025-04-29T04:00:00Z","v":145885,"vw":2.597703},{"c":2.75,"h":2.75,"l":2.5105,"n":2272,"o":2.55,"t":"2025-04-30T04:00:00Z","v":184274,"vw":2.66493},{"c":2.75,"h":2.79,"l":2.62,"n":1022,"o":2.79,"t":"2025-05-01T04:00:00Z","v":117249,"vw":2.721461},{"c":2.85,"h":2.85,"l":2.6703,"n":1722,"o":2.78,"t":"2025-05-02T04:00:00Z","v":164289,"vw":2.805302},{"c":2.76,"h":2.86,"l":2.7,"n":1122,"o":2.86,"t":"2025-05-05T04:00:00Z","v":98610,"vw":2.76754},{"c":2.74,"h":2.75,"l":2.66,"n":856,"o":2.75,"t":"2025-05-06T04:00:00Z","v":53028,"vw":2.718485},{"c":2.72,"h":2.76,"l":2.66,"n":1416,"o":2.75,"t":"2025-05-07T04:00:00Z","v":105030,"vw":2.720454},{"c":3.29,"h":3.35,"l":2.95,"n":2499,"o":2.95,"t":"2025-05-08T04:00:00Z","v":363711,"vw":3.193928},{"c":3.15,"h":3.32,"l":3.1,"n":1420,"o":3.32,"t":"2025-05-09T04:00:00Z","v":133310,"vw":3.163028},{"c":3.25,"h":3.29,"l":3.05,"n":1779,"o":3.29,"t":"2025-05-12T04:00:00Z","v":155803,"vw":3.197564},{"c":3.21,"h":3.3,"l":3.145,"n":1167,"o":3.27,"t":"2025-05-13T04:00:00Z","v":94758,"vw":3.224328},{"c":3.01,"h":3.2,"l":3,"n":1255,"o":3.2,"t":"2025-05-14T04:00:00Z","v":80784,"vw":3.045196},{"c":3.06,"h":3.14,"l":2.9,"n":1859,"o":3.02,"t":"2025-05-15T04:00:00Z","v":245679,"vw":3.004524},{"c":2.95,"h":3.1488,"l":2.95,"n":1044,"o":3.06,"t":"2025-05-16T04:00:00Z","v":82930,"vw":2.999553},{"c":2.97,"h":3.025,"l":2.89,"n":968,"o":2.91,"t":"2025-05-19T04:00:00Z","v":83738,"vw":2.951878},{"c":2.95,"h":3.04,"l":2.9,"n":1005,"o":2.94,"t":"2025-05-20T04:00:00Z","v":61403,"vw":2.961049},{"c":2.8,"h":2.91,"l":2.7836,"n":1109,"o":2.88,"t":"2025-05-21T04:00:00Z","v":81258,"vw":2.823622},{"c":2.72,"h":3.0699,"l":2.7,"n":1359,"o":2.79,"t":"2025-05-22T04:00:00Z","v":123833,"vw":2.805171},{"c":2.66,"h":2.79,"l":2.625,"n":686,"o":2.73,"t":"2025-05-23T04:00:00Z","v":99323,"vw":2.670431},{"c":2.91,"h":2.94,"l":2.68,"n":1948,"o":2.71,"t":"2025-05-27T04:00:00Z","v":145446,"vw":2.844438},{"c":2.93,"h":2.9641,"l":2.77,"n":3094,"o":2.9,"t":"2025-05-28T04:00:00Z","v":366100,"vw":2.84325},{"c":2.86,"h":2.97,"l":2.84,"n":1403,"o":2.97,"t":"2025-05-29T04:00:00Z","v":96241,"vw":2.896058},{"c":2.7,"h":2.86,"l":2.69,"n":953,"o":2.86,"t":"2025-05-30T04:00:00Z","v":89618,"vw":2.753617},{"c":2.79,"h":2.825,"l":2.68,"n":1444,"o":2.68,"t":"2025-06-02T04:00:00Z","v":95885,"vw":2.749556},{"c":2.84,"h":2.96,"l":2.8,"n":2890,"o":2.88,"t":"2025-06-03T04:00:00Z","v":128711,"vw":2.901823},{"c":2.82,"h":2.94,"l":2.78,"n":1154,"o":2.8116,"t":"2025-06-04T04:00:00Z","v":97680,"vw":2.836073},{"c":2.92,"h":2.95,"l":2.7704,"n":1385,"o":2.7704,"t":"2025-06-05T04:00:00Z","v":73718,"vw":2.882313},{"c":3.08,"h":3.14,"l":2.92,"n":1221,"o":2.95,"t":"2025-06-06T04:00:00Z","v":149429,"vw":3.038223},{"c":3.02,"h":3.13,"l":2.9401,"n":1057,"o":3.08,"t":"2025-06-09T04:00:00Z","v":151947,"vw":3.040558},{"c":3.2,"h":3.29,"l":3.03,"n":1718,"o":3.07,"t":"2025-06-10T04:00:00Z","v":169609,"vw":3.212415},{"c":3.2,"h":3.3,"l":3.01,"n":2257,"o":3.08,"t":"2025-06-11T04:00:00Z","v":228158,"vw":3.202765},{"c":3.2,"h":3.29,"l":3.16,"n":1738,"o":3.17,"t":"2025-06-12T04:00:00Z","v":262773,"vw":3.205951},{"c":3.23,"h":3.3,"l":3.15,"n":1055,"o":3.16,"t":"2025-06-13T04:00:00Z","v":85725,"vw":3.254186},{"c":3.23,"h":3.375,"l":3.2,"n":2465,"o":3.26,"t":"2025-06-16T04:00:00Z","v":174859,"vw":3.253444},{"c":3.25,"h":3.35,"l":3.15,"n":1638,"o":3.22,"t":"2025-06-17T04:00:00Z","v":164135,"vw":3.256726},{"c":3.25,"h":3.31,"l":3.15,"n":2134,"o":3.25,"t":"2025-06-18T04:00:00Z","v":233621,"vw":3.247812},{"c":3.38,"h":3.45,"l":3.2,"n":1755,"o":3.28,"t":"2025-06-20T04:00:00Z","v":241267,"vw":3.342721},{"c":3.43,"h":3.52,"l":3.36,"n":2612,"o":3.38,"t":"2025-06-23T04:00:00Z","v":295830,"vw":3.435023},{"c":3.56,"h":3.71,"l":3.39,"n":2435,"o":3.5,"t":"2025-06-24T04:00:00Z","v":331019,"vw":3.587411},{"c":3.41,"h":3.66,"l":3.395,"n":3061,"o":3.6,"t":"2025-06-25T04:00:00Z","v":167459,"vw":3.474817},{"c":3.58,"h":3.64,"l":3.37,"n":2801,"o":3.44,"t":"2025-06-26T04:00:00Z","v":183604,"vw":3.523123},{"c":3.63,"h":3.74,"l":3.451,"n":3817,"o":3.59,"t":"2025-06-27T04:00:00Z","v":5114316,"vw":3.628042},{"c":3.58,"h":3.77,"l":3.4501,"n":3241,"o":3.69,"t":"2025-06-30T04:00:00Z","v":362714,"vw":3.591554},{"c":3.68,"h":3.69,"l":3.46,"n":3225,"o":3.56,"t":"2025-07-01T04:00:00Z","v":322225,"vw":3.562301},{"c":3.64,"h":3.6875,"l":3.5,"n":2141,"o":3.67,"t":"2025-07-02T04:00:00Z","v":303621,"vw":3.615182},{"c":3.62,"h":3.68,"l":3.57,"n":1139,"o":3.66,"t":"2025-07-03T04:00:00Z","v":106116,"vw":3.615352},{"c":3.67,"h":3.68,"l":3.54,"n":2470,"o":3.58,"t":"2025-07-07T04:00:00Z","v":278574,"vw":3.618319},{"c":3.8,"h":3.8,"l":3.6688,"n":2254,"o":3.67,"t":"2025-07-08T04:00:00Z","v":162049,"vw":3.748909},{"c":3.75,"h":3.825,"l":3.72,"n":1111,"o":3.82,"t":"2025-07-09T04:00:00Z","v":82812,"vw":3.76034},{"c":3.73,"h":3.78,"l":3.705,"n":774,"o":3.78,"t":"2025-07-10T04:00:00Z","v":49306,"vw":3.731591},{"c":3.48,"h":3.7984,"l":3.46,"n":926,"o":3.69,"t":"2025-07-11T04:00:00Z","v":91398,"vw":3.551653},{"c":3.22,"h":3.59,"l":3.17,"n":1610,"o":3.47,"t":"2025-07-14T04:00:00Z","v":197798,"vw":3.291782},{"c":2.94,"h":3.26,"l":2.94,"n":1716,"o":3.26,"t":"2025-07-15T04:00:00Z","v":210606,"vw":3.027417},{"c":3.13,"h":3.175,"l":2.9103,"n":1688,"o":2.98,"t":"2025-07-16T04:00:00Z","v":231267,"vw":3.053797},{"c":3.3,"h":3.335,"l":3.08,"n":2730,"o":3.13,"t":"2025-07-17T04:00:00Z","v":217299,"vw":3.275956},{"c":3.37,"h":3.415,"l":3.29,"n":1561,"o":3.35,"t":"2025-07-18T04:00:00Z","v":136595,"vw":3.362954},{"c":3.46,"h":3.48,"l":3.355,"n":1800,"o":3.38,"t":"2025-07-21T04:00:00Z","v":110932,"vw":3.43102},{"c":3.43,"h":3.525,"l":3.39,"n":1403,"o":3.44,"t":"2025-07-22T04:00:00Z","v":107931,"vw":3.447274},{"c":3.56,"h":3.59,"l":3.38,"n":1497,"o":3.48,"t":"2025-07-23T04:00:00Z","v":96427,"vw":3.511723},{"c":3.51,"h":3.64,"l":3.48,"n":1413,"o":3.54,"t":"2025-07-24T04:00:00Z","v":66411,"vw":3.519178},{"c":3.46,"h":3.5799,"l":3.38,"n":917,"o":3.54,"t":"2025-07-25T04:00:00Z","v":76585,"vw":3.454246},{"c":3.41,"h":3.48,"l":3.35,"n":945,"o":3.46,"t":"2025-07-28T04:00:00Z","v":48418,"vw":3.414269},{"c":3.48,"h":3.51,"l":3.34,"n":1110,"o":3.47,"t":"2025-07-29T04:00:00Z","v":101433,"vw":3.458715},{"c":3.49,"h":3.61,"l":3.44,"n":1961,"o":3.52,"t":"2025-07-30T04:00:00Z","v":88699,"vw":3.514717},{"c":3.46,"h":3.53,"l":3.42,"n":1018,"o":3.49,"t":"2025-07-31T04:00:00Z","v":89863,"vw":3.457284},{"c":3.48,"h":3.52,"l":3.35,"n":2004,"o":3.38,"t":"2025-08-01T04:00:00Z","v":145042,"vw":3.461501},{"c":3.38,"h":3.5,"l":3.315,"n":1426,"o":3.5,"t":"2025-08-04T04:00:00Z","v":101644,"vw":3.392126},{"c":3.28,"h":3.4216,"l":3.2,"n":1103,"o":3.39,"t":"2025-08-05T04:00:00Z","v":97499,"vw":3.289531},{"c":3.26,"h":3.3,"l":3.2,"n":1437,"o":3.27,"t":"2025-08-06T04:00:00Z","v":213118,"vw":3.232883},{"c":3.87,"h":4.1321,"l":3.41,"n":3873,"o":3.41,"t":"2025-08-07T04:00:00Z","v":439723,"vw":3.792081},{"c":3.96,"h":4.15,"l":3.89,"n":2197,"o":3.89,"t":"2025-08-08T04:00:00Z","v":247344,"vw":4.017164},{"c":4.04,"h":4.165,"l":3.905,"n":1351,"o":4,"t":"2025-08-11T04:00:00Z","v":141115,"vw":4.040631},{"c":4.15,"h":4.19,"l":4.0888,"n":1346,"o":4.1,"t":"2025-08-12T04:00:00Z","v":155143,"vw":4.136399},{"c":4.3,"h":4.34,"l":4.08,"n":1695,"o":4.17,"t":"2025-08-13T04:00:00Z","v":137520,"vw":4.250648},{"c":4.12,"h":4.3,"l":4.075,"n":1164,"o":4.3,"t":"2025-08-14T04:00:00Z","v":123139,"vw":4.143953},{"c":4.17,"h":4.19,"l":4.08,"n":1075,"o":4.15,"t":"2025-08-15T04:00:00Z","v":78791,"vw":4.144993},{"c":4.21,"h":4.29,"l":4.06,"n":920,"o":4.18,"t":"2025-08-18T04:00:00Z","v":86019,"vw":4.20585},{"c":4.12,"h":4.23,"l":4.11,"n":714,"o":4.23,"t":"2025-08-19T04:00:00Z","v":59646,"vw":4.141686},{"c":4.15,"h":4.175,"l":4.05,"n":842,"o":4.12,"t":"2025-08-20T04:00:00Z","v":54688,"vw":4.119251},{"c":4.11,"h":4.21,"l":4.09,"n":1206,"o":4.12,"t":"2025-08-21T04:00:00Z","v":74143,"vw":4.123194},{"c":4.38,"h":4.42,"l":4.16,"n":2041,"o":4.16,"t":"2025-08-22T04:00:00Z","v":169216,"vw":4.351266},{"c":4.2,"h":4.39,"l":4.122,"n":1154,"o":4.37,"t":"2025-08-25T04:00:00Z","v":49157,"vw":4.270191},{"c":4.26,"h":4.305,"l":4.17,"n":1517,"o":4.22,"t":"2025-08-26T04:00:00Z","v":45564,"vw":4.228655},{"c":4.25,"h":4.34,"l":4.23,"n":1051,"o":4.27,"t":"2025-08-27T04:00:00Z","v":59723,"vw":4.270659},{"c":4.23,"h":4.3,"l":4.2,"n":673,"o":4.3,"t":"2025-08-28T04:00:00Z","v":44428,"vw":4.241009},{"c":4.22,"h":4.27,"l":4.1836,"n":937,"o":4.24,"t":"2025-08-29T04:00:00Z","v":89982,"vw":4.227077},{"c":4.11,"h":4.265,"l":4.05,"n":871,"o":4.16,"t":"2025-09-02T04:00:00Z","v":88868,"vw":4.12725},{"c":4.04,"h":4.2,"l":4.03,"n":973,"o":4.11,"t":"2025-09-03T04:00:00Z","v":78403,"vw":4.09941},{"c":4.1,"h":4.11,"l":4.05,"n":787,"o":4.07,"t":"2025-09-04T04:00:00Z","v":65353,"vw":4.092762},{"c":4.06,"h":4.145,"l":4.01,"n":1658,"o":4.12,"t":"2025-09-05T04:00:00Z","v":94461,"vw":4.057152},{"c":4.08,"h":4.11,"l":4.04,"n":772,"o":4.1,"t":"2025-09-08T04:00:00Z","v":50680,"vw":4.073458},{"c":4.01,"h":4.08,"l":3.96,"n":1015,"o":4.08,"t":"2025-09-09T04:00:00Z","v":54305,"vw":4.016715},{"c":4.04,"h":4.075,"l":3.96,"n":894,"o":4.01,"t":"2025-09-10T04:00:00Z","v":53941,"vw":4.034051},{"c":4,"h":4.12,"l":4,"n":1173,"o":4.06,"t":"2025-09-11T04:00:00Z","v":56522,"vw":4.056862},{"c":3.92,"h":4.06,"l":3.9,"n":811,"o":4.01,"t":"2025-09-12T04:00:00Z","v":53620,"vw":3.967008},{"c":3.94,"h":3.96,"l":3.873,"n":666,"o":3.93,"t":"2025-09-15T04:00:00Z","v":26241,"vw":3.924955},{"c":4.02,"h":4.04,"l":3.89,"n":625,"o":3.91,"t":"2025-09-16T04:00:00Z","v":44289,"vw":3.993599},{"c":3.96,"h":4.08,"l":3.892,"n":799,"o":4.01,"t":"2025-09-17T04:00:00Z","v":48764,"vw":3.980893},{"c":4.04,"h":4.09,"l":3.85,"n":1253,"o":4,"t":"2025-09-18T04:00:00Z","v":65419,"vw":4.025443},{"c":4.16,"h":4.24,"l":3.88,"n":1869,"o":4.04,"t":"2025-09-19T04:00:00Z","v":616460,"vw":4.125934},{"c":4.02,"h":4.185,"l":3.9784,"n":1489,"o":4.16,"t":"2025-09-22T04:00:00Z","v":83850,"vw":4.06409},{"c":4.03,"h":4.085,"l":3.99,"n":1078,"o":4,"t":"2025-09-23T04:00:00Z","v":103447,"vw":4.032307},{"c":3.95,"h":4.1,"l":3.91,"n":883,"o":4.03,"t":"2025-09-24T04:00:00Z","v":55539,"vw":3.954236},{"c":3.92,"h":3.99,"l":3.9,"n":742,"o":3.93,"t":"2025-09-25T04:00:00Z","v":48861,"vw":3.933256},{"c":3.96,"h":3.98,"l":3.9,"n":674,"o":3.92,"t":"2025-09-26T04:00:00Z","v":43089,"vw":3.95286},{"c":3.84,"h":3.99,"l":3.8159,"n":839,"o":3.99,"t":"2025-09-29T04:00:00Z","v":87771,"vw":3.878092},{"c":3.83,"h":3.87,"l":3.74,"n":893,"o":3.83,"t":"2025-09-30T04:00:00Z","v":63891,"vw":3.800525},{"c":3.81,"h":3.99,"l":3.8,"n":904,"o":3.8,"t":"2025-10-01T04:00:00Z","v":85811,"vw":3.826642},{"c":3.78,"h":3.925,"l":3.72,"n":629,"o":3.8,"t":"2025-10-02T04:00:00Z","v":49047,"vw":3.797148},{"c":3.85,"h":3.9199,"l":3.8,"n":855,"o":3.8,"t":"2025-10-03T04:00:00Z","v":43032,"vw":3.858934},{"c":3.96,"h":4,"l":3.78,"n":1580,"o":3.88,"t":"2025-10-06T04:00:00Z","v":102169,"vw":3.934597},{"c":3.93,"h":4.09,"l":3.93,"n":1437,"o":3.96,"t":"2025-10-07T04:00:00Z","v":132490,"vw":3.968859},{"c":4.19,"h":4.22,"l":3.89,"n":1701,"o":3.95,"t":"2025-10-08T04:00:00Z","v":236969,"vw":4.091158},{"c":4.27,"h":4.28,"l":4.1001,"n":1557,"o":4.17,"t":"2025-10-09T04:00:00Z","v":121532,"vw":4.255627},{"c":4.29,"h":4.3899,"l":4.23,"n":1933,"o":4.28,"t":"2025-10-10T04:00:00Z","v":135026,"vw":4.285287},{"c":4.07,"h":4.4,"l":3.99,"n":613,"o":4.33,"t":"2025-10-13T04:00:00Z","v":44090,"vw":4.111056},{"c":4.14,"h":4.14,"l":3.9734,"n":734,"o":4.02,"t":"2025-10-14T04:00:00Z","v":38251,"vw":4.11136},{"c":4.08,"h":4.19,"l":3.962,"n":655,"o":4.14,"t":"2025-10-15T04:00:00Z","v":49284,"vw":4.065626},{"c":4.02,"h":4.1382,"l":3.94,"n":671,"o":4.08,"t":"2025-10-16T04:00:00Z","v":59970,"vw":4.037356},{"c":4.05,"h":4.15,"l":3.9209,"n":990,"o":3.98,"t":"2025-10-17T04:00:00Z","v":83070,"vw":4.031846},{"c":4.14,"h":4.15,"l":4.08,"n":364,"o":4.09,"t":"2025-10-20T04:00:00Z","v":35302,"vw":4.134461},{"c":4.19,"h":4.21,"l":4.09,"n":482,"o":4.1,"t":"2025-10-21T04:00:00Z","v":37049,"vw":4.182599},{"c":4.25,"h":4.29,"l":4.15,"n":861,"o":4.21,"t":"2025-10-22T04:00:00Z","v":70618,"vw":4.233583},{"c":4.25,"h":4.315,"l":4.21,"n":998,"o":4.2864,"t":"2025-10-23T04:00:00Z","v":57011,"vw":4.269075},{"c":4.24,"h":4.29,"l":4.2,"n":434,"o":4.29,"t":"2025-10-24T04:00:00Z","v":25551,"vw":4.237421},{"c":4.13,"h":4.2205,"l":4.07,"n":574,"o":4.22,"t":"2025-10-27T04:00:00Z","v":70782,"vw":4.119234},{"c":4.01,"h":4.14,"l":3.94,"n":611,"o":4.13,"t":"2025-10-28T04:00:00Z","v":60613,"vw":4.030593},{"c":3.95,"h":4.095,"l":3.875,"n":713,"o":3.98,"t":"2025-10-29T04:00:00Z","v":92549,"vw":3.958116},{"c":3.9,"h":3.98,"l":3.85,"n":468,"o":3.96,"t":"2025-10-30T04:00:00Z","v":34156,"vw":3.900325},{"c":3.96,"h":3.99,"l":3.8,"n":792,"o":3.85,"t":"2025-10-31T04:00:00Z","v":69285,"vw":3.893682},{"c":3.84,"h":3.97,"l":3.81,"n":394,"o":3.97,"t":"2025-11-03T05:00:00Z","v":43065,"vw":3.862879},{"c":3.86,"h":3.86,"l":3.77,"n":269,"o":3.8,"t":"2025-11-04T05:00:00Z","v":24889,"vw":3.830862},{"c":4.03,"h":4.05,"l":3.76,"n":665,"o":3.87,"t":"2025-11-05T05:00:00Z","v":74802,"vw":3.970133},{"c":3.96,"h":4.03,"l":3.8201,"n":1465,"o":4.03,"t":"2025-11-06T05:00:00Z","v":59819,"vw":3.940333},{"c":3.9,"h":3.98,"l":3.87,"n":995,"o":3.96,"t":"2025-11-07T05:00:00Z","v":64459,"vw":3.909906},{"c":3.92,"h":4.05,"l":3.795,"n":479,"o":3.9,"t":"2025-11-10T05:00:00Z","v":32955,"vw":3.908654},{"c":3.73,"h":4.039,"l":3.71,"n":2565,"o":3.93,"t":"2025-11-11T05:00:00Z","v":568565,"vw":3.797547},{"c":3.78,"h":3.91,"l":3.77,"n":1130,"o":3.8383,"t":"2025-11-12T05:00:00Z","v":92062,"vw":3.842062},{"c":4.35,"h":4.49,"l":3.85,"n":2302,"o":4,"t":"2025-11-13T05:00:00Z","v":388798,"vw":4.285547},{"c":4.32,"h":4.4,"l":4.19,"n":1273,"o":4.3,"t":"2025-11-14T05:00:00Z","v":135679,"vw":4.30838},{"c":4.49,"h":4.575,"l":4.32,"n":1856,"o":4.32,"t":"2025-11-17T05:00:00Z","v":220832,"vw":4.488721},{"c":4.47,"h":4.62,"l":4.41,"n":1482,"o":4.48,"t":"2025-11-18T05:00:00Z","v":167920,"vw":4.502975},{"c":4.35,"h":4.45,"l":4.29,"n":1780,"o":4.45,"t":"2025-11-19T05:00:00Z","v":159020,"vw":4.367338},{"c":4.4,"h":4.6,"l":4.36,"n":1664,"o":4.4,"t":"2025-11-20T05:00:00Z","v":145996,"vw":4.501611},{"c":4.78,"h":4.825,"l":4.33,"n":1537,"o":4.36,"t":"2025-11-21T05:00:00Z","v":189988,"vw":4.638932},{"c":4.89,"h":4.99,"l":4.709,"n":1693,"o":4.8,"t":"2025-11-24T05:00:00Z","v":129921,"vw":4.869429},{"c":5.25,"h":5.25,"l":4.68,"n":2766,"o":4.9,"t":"2025-11-25T05:00:00Z","v":353974,"vw":5.07924},{"c":5.8,"h":5.88,"l":5.1657,"n":4707,"o":5.19,"t":"2025-11-26T05:00:00Z","v":504331,"vw":5.566256},{"c":5.92,"h":5.95,"l":5.665,"n":2511,"o":5.845,"t":"2025-11-28T05:00:00Z","v":245826,"vw":5.889348},{"c":5.82,"h":6.11,"l":5.68,"n":2860,"o":5.86,"t":"2025-12-01T05:00:00Z","v":257370,"vw":5.888689},{"c":5.68,"h":5.9636,"l":5.525,"n":3216,"o":5.84,"t":"2025-12-02T05:00:00Z","v":197205,"vw":5.669022},{"c":5.72,"h":5.86,"l":5.19,"n":3323,"o":5.7,"t":"2025-12-03T05:00:00Z","v":233658,"vw":5.673904},{"c":5.68,"h":5.84,"l":5.49,"n":1814,"o":5.73,"t":"2025-12-04T05:00:00Z","v":178241,"vw":5.604156},{"c":5.57,"h":5.85,"l":5.54,"n":1640,"o":5.68,"t":"2025-12-05T05:00:00Z","v":88799,"vw":5.655455},{"c":5.73,"h":5.85,"l":5.3986,"n":1531,"o":5.51,"t":"2025-12-08T05:00:00Z","v":102688,"vw":5.737591},{"c":5.76,"h":5.855,"l":5.6,"n":1864,"o":5.73,"t":"2025-12-09T05:00:00Z","v":125030,"vw":5.770784},{"c":5.89,"h":5.99,"l":5.52,"n":2464,"o":5.77,"t":"2025-12-10T05:00:00Z","v":262062,"vw":5.836232},{"c":5.86,"h":5.99,"l":5.73,"n":1952,"o":5.92,"t":"2025-12-11T05:00:00Z","v":142322,"vw":5.887382},{"c":5.78,"h":5.9,"l":5.67,"n":2137,"o":5.89,"t":"2025-12-12T05:00:00Z","v":124709,"vw":5.786494},{"c":5.81,"h":5.89,"l":5.68,"n":2071,"o":5.78,"t":"2025-12-15T05:00:00Z","v":104695,"vw":5.788826},{"c":5.77,"h":5.9,"l":5.63,"n":2140,"o":5.81,"t":"2025-12-16T05:00:00Z","v":121526,"vw":5.795529},{"c":5.51,"h":5.79,"l":5.44,"n":1556,"o":5.79,"t":"2025-12-17T05:00:00Z","v":93593,"vw":5.547434},{"c":5.75,"h":5.88,"l":5.515,"n":2748,"o":5.66,"t":"2025-12-18T05:00:00Z","v":134782,"vw":5.760836},{"c":5.8,"h":5.81,"l":5.475,"n":2688,"o":5.73,"t":"2025-12-19T05:00:00Z","v":457927,"vw":5.767947},{"c":6.07,"h":6.19,"l":5.7,"n":3448,"o":5.93,"t":"2025-12-22T05:00:00Z","v":359512,"vw":6.04161},{"c":6.52,"h":6.6,"l":6.01,"n":3581,"o":6.01,"t":"2025-12-23T05:00:00Z","v":506936,"vw":6.40707},{"c":6.48,"h":6.608,"l":6.46,"n":1118,"o":6.6,"t":"2025-12-24T05:00:00Z","v":105057,"vw":6.514872},{"c":6.23,"h":6.5,"l":6.21,"n":1276,"o":6.45,"t":"2025-12-26T05:00:00Z","v":74607,"vw":6.313665},{"c":6.06,"h":6.23,"l":5.98,"n":1179,"o":6.08,"t":"2025-12-29T05:00:00Z","v":89184,"vw":6.076146},{"c":5.69,"h":6.1,"l":5.55,"n":2834,"o":6.06,"t":"2025-12-30T05:00:00Z","v":228891,"vw":5.708292},{"c":5.81,"h":6,"l":5.71,"n":2089,"o":5.73,"t":"2025-12-31T05:00:00Z","v":139732,"vw":5.817299},{"c":5.61,"h":5.95,"l":5.455,"n":1781,"o":5.82,"t":"2026-01-02T05:00:00Z","v":146355,"vw":5.667591},{"c":5.57,"h":5.7599,"l":5.35,"n":2093,"o":5.6,"t":"2026-01-05T05:00:00Z","v":205156,"vw":5.523394},{"c":5.59,"h":5.65,"l":5.31,"n":1939,"o":5.6,"t":"2026-01-06T05:00:00Z","v":125329,"vw":5.500287},{"c":5.62,"h":5.74,"l":5.57,"n":1033,"o":5.57,"t":"2026-01-07T05:00:00Z","v":52234,"vw":5.639172},{"c":5.81,"h":5.82,"l":5.545,"n":1735,"o":5.57,"t":"2026-01-08T05:00:00Z","v":85762,"vw":5.74855},{"c":5.65,"h":5.858,"l":5.61,"n":1885,"o":5.82,"t":"2026-01-09T05:00:00Z","v":115345,"vw":5.67857},{"c":5.89,"h":5.9,"l":5.13,"n":4168,"o":5.58,"t":"2026-01-12T05:00:00Z","v":261643,"vw":5.584819},{"c":5.78,"h":5.96,"l":5.68,"n":1338,"o":5.82,"t":"2026-01-13T05:00:00Z","v":101915,"vw":5.836012},{"c":5.57,"h":5.815,"l":5.47,"n":2644,"o":5.78,"t":"2026-01-14T05:00:00Z","v":243982,"vw":5.601474},{"c":5.67,"h":5.86,"l":5.5383,"n":1857,"o":5.58,"t":"2026-01-15T05:00:00Z","v":159261,"vw":5.707486},{"c":5.51,"h":5.87,"l":5.4,"n":1788,"o":5.66,"t":"2026-01-16T05:00:00Z","v":133583,"vw":5.579027},{"c":5.58,"h":5.73,"l":5.49,"n":2392,"o":5.49,"t":"2026-01-20T05:00:00Z","v":147947,"vw":5.636246},{"c":5.7,"h":5.73,"l":5.5837,"n":2313,"o":5.6,"t":"2026-01-21T05:00:00Z","v":215552,"vw":5.686943},{"c":5.68,"h":5.835,"l":5.6012,"n":3003,"o":5.7,"t":"2026-01-22T05:00:00Z","v":163170,"vw":5.712668},{"c":5.61,"h":5.845,"l":5.56,"n":2083,"o":5.7,"t":"2026-01-23T05:00:00Z","v":88300,"vw":5.634215},{"c":5.63,"h":5.69,"l":5.6,"n":1495,"o":5.63,"t":"2026-01-26T05:00:00Z","v":65076,"vw":5.63303},{"c":5.68,"h":5.83,"l":5.545,"n":1064,"o":5.61,"t":"2026-01-27T05:00:00Z","v":61365,"vw":5.650363},{"c":5.52,"h":5.7349,"l":5.49,"n":1956,"o":5.73,"t":"2026-01-28T05:00:00Z","v":100798,"vw":5.553669},{"c":5.45,"h":5.73,"l":5.42,"n":2048,"o":5.53,"t":"2026-01-29T05:00:00Z","v":91474,"vw":5.463429},{"c":5.39,"h":5.5,"l":5.32,"n":2886,"o":5.46,"t":"2026-01-30T05:00:00Z","v":130354,"vw":5.39736},{"c":5.69,"h":5.8,"l":5.42,"n":7387,"o":5.42,"t":"2026-02-02T05:00:00Z","v":683950,"vw":5.707354},{"c":5.52,"h":5.8,"l":5.47,"n":8118,"o":5.71,"t":"2026-02-03T05:00:00Z","v":1354291,"vw":5.653884},{"c":5.09,"h":5.643,"l":5.07,"n":3992,"o":5.6,"t":"2026-02-04T05:00:00Z","v":286242,"vw":5.25476},{"c":4.87,"h":5.15,"l":4.8,"n":3370,"o":5.15,"t":"2026-02-05T05:00:00Z","v":254079,"vw":4.93529},{"c":4.92,"h":5.01,"l":4.8,"n":3294,"o":4.89,"t":"2026-02-06T05:00:00Z","v":197147,"vw":4.901806},{"c":4.78,"h":4.96,"l":4.72,"n":2102,"o":4.92,"t":"2026-02-09T05:00:00Z","v":179180,"vw":4.792735},{"c":4.67,"h":4.86,"l":4.66,"n":2876,"o":4.79,"t":"2026-02-10T05:00:00Z","v":235734,"vw":4.745596},{"c":4.56,"h":4.68,"l":4.48,"n":2429,"o":4.68,"t":"2026-02-11T05:00:00Z","v":147182,"vw":4.554896},{"c":4.37,"h":4.6,"l":4.3069,"n":2842,"o":4.57,"t":"2026-02-12T05:00:00Z","v":185899,"vw":4.398191},{"c":4.67,"h":4.82,"l":4.33,"n":3077,"o":4.38,"t":"2026-02-13T05:00:00Z","v":231661,"vw":4.641246},{"c":4.67,"h":4.8,"l":4.57,"n":2499,"o":4.72,"t":"2026-02-17T05:00:00Z","v":179546,"vw":4.664756},{"c":4.7,"h":4.77,"l":4.61,"n":1876,"o":4.66,"t":"2026-02-18T05:00:00Z","v":82021,"vw":4.699227},{"c":4.69,"h":4.74,"l":4.36,"n":7098,"o":4.65,"t":"2026-02-19T05:00:00Z","v":587123,"vw":4.526431},{"c":4.74,"h":4.79,"l":4.46,"n":3523,"o":4.64,"t":"2026-02-20T05:00:00Z","v":206526,"vw":4.716771},{"c":4.79,"h":4.85,"l":4.54,"n":2521,"o":4.73,"t":"2026-02-23T05:00:00Z","v":140460,"vw":4.793677},{"c":4.77,"h":4.87,"l":4.735,"n":3552,"o":4.8,"t":"2026-02-24T05:00:00Z","v":159296,"vw":4.783955},{"c":4.92,"h":4.99,"l":4.67,"n":3552,"o":4.79,"t":"2026-02-25T05:00:00Z","v":166973,"vw":4.830787},{"c":4.95,"h":4.98,"l":4.9,"n":1155,"o":4.92,"t":"2026-02-26T05:00:00Z","v":56106,"vw":4.939744},{"c":4.77,"h":5.12,"l":4.77,"n":1809,"o":4.91,"t":"2026-02-27T05:00:00Z","v":138916,"vw":4.834973},{"c":4.87,"h":4.935,"l":4.71,"n":2130,"o":4.71,"t":"2026-03-02T05:00:00Z","v":159759,"vw":4.856492},{"c":4.77,"h":4.795,"l":4.593,"n":3305,"o":4.76,"t":"2026-03-03T05:00:00Z","v":168028,"vw":4.701873},{"c":4.85,"h":4.96,"l":4.63,"n":2964,"o":4.82,"t":"2026-03-04T05:00:00Z","v":118112,"vw":4.854537},{"c":4.64,"h":4.815,"l":4.575,"n":2356,"o":4.78,"t":"2026-03-05T05:00:00Z","v":113152,"vw":4.63863},{"c":4.55,"h":4.625,"l":4.5,"n":2176,"o":4.57,"t":"2026-03-06T05:00:00Z","v":90537,"vw":4.545071},{"c":4.61,"h":4.64,"l":4.4403,"n":2684,"o":4.46,"t":"2026-03-09T04:00:00Z","v":134316,"vw":4.5411},{"c":4.53,"h":4.635,"l":4.4501,"n":3979,"o":4.57,"t":"2026-03-10T04:00:00Z","v":249577,"vw":4.526892},{"c":4.51,"h":4.54,"l":4.44,"n":1988,"o":4.51,"t":"2026-03-11T04:00:00Z","v":110365,"vw":4.498387},{"c":4.31,"h":4.505,"l":4.3,"n":2253,"o":4.44,"t":"2026-03-12T04:00:00Z","v":143141,"vw":4.370521},{"c":4.28,"h":4.52,"l":4.12,"n":4828,"o":4.31,"t":"2026-03-13T04:00:00Z","v":377064,"vw":4.308766},{"c":4.29,"h":4.48,"l":4.21,"n":3531,"o":4.28,"t":"2026-03-16T04:00:00Z","v":260963,"vw":4.314097},{"c":4.27,"h":4.39,"l":4.17,"n":2687,"o":4.32,"t":"2026-03-17T04:00:00Z","v":246254,"vw":4.290917},{"c":4.35,"h":4.41,"l":4.1,"n":3574,"o":4.26,"t":"2026-03-18T04:00:00Z","v":275221,"vw":4.302382},{"c":4.3,"h":4.38,"l":4.235,"n":1933,"o":4.33,"t":"2026-03-19T04:00:00Z","v":121122,"vw":4.306191},{"c":4.21,"h":4.33,"l":4.16,"n":1873,"o":4.3,"t":"2026-03-20T04:00:00Z","v":206054,"vw":4.2362},{"c":4.43,"h":4.43,"l":4.265,"n":2824,"o":4.32,"t":"2026-03-23T04:00:00Z","v":142527,"vw":4.39002},{"c":4.4,"h":4.45,"l":4.325,"n":2041,"o":4.41,"t":"2026-03-24T04:00:00Z","v":122737,"vw":4.40082},{"c":4.41,"h":4.47,"l":4.33,"n":2033,"o":4.44,"t":"2026-03-25T04:00:00Z","v":88189,"vw":4.406935},{"c":4.36,"h":4.47,"l":4.29,"n":1234,"o":4.35,"t":"2026-03-26T04:00:00Z","v":45347,"vw":4.381073},{"c":4.22,"h":4.3,"l":4.1519,"n":1335,"o":4.3,"t":"2026-03-27T04:00:00Z","v":59846,"vw":4.21183},{"c":4.25,"h":4.43,"l":4.21,"n":1757,"o":4.28,"t":"2026-03-30T04:00:00Z","v":112118,"vw":4.256662},{"c":4.32,"h":4.43,"l":4.245,"n":1790,"o":4.34,"t":"2026-03-31T04:00:00Z","v":131146,"vw":4.313834},{"c":4.27,"h":4.385,"l":4.26,"n":1486,"o":4.37,"t":"2026-04-01T04:00:00Z","v":61052,"vw":4.313266},{"c":4.32,"h":4.325,"l":4.15,"n":1318,"o":4.19,"t":"2026-04-02T04:00:00Z","v":53643,"vw":4.299849},{"c":4.26,"h":4.365,"l":4.13,"n":1253,"o":4.31,"t":"2026-04-06T04:00:00Z","v":77193,"vw":4.250396},{"c":4.24,"h":4.29,"l":4.18,"n":1334,"o":4.25,"t":"2026-04-07T04:00:00Z","v":76678,"vw":4.232326},{"c":4.19,"h":4.42,"l":4.11,"n":2101,"o":4.33,"t":"2026-04-08T04:00:00Z","v":143546,"vw":4.221366},{"c":4.37,"h":4.395,"l":4,"n":2538,"o":4.2,"t":"2026-04-09T04:00:00Z","v":766041,"vw":4.043387},{"c":4.21,"h":4.405,"l":4.17,"n":2051,"o":4.37,"t":"2026-04-10T04:00:00Z","v":122577,"vw":4.252963},{"c":4.34,"h":4.365,"l":4.18,"n":1378,"o":4.21,"t":"2026-04-13T04:00:00Z","v":84469,"vw":4.296102},{"c":4.3,"h":4.402,"l":4.26,"n":1835,"o":4.34,"t":"2026-04-14T04:00:00Z","v":98912,"vw":4.302912},{"c":4.25,"h":4.32,"l":4.17,"n":1728,"o":4.29,"t":"2026-04-15T04:00:00Z","v":125288,"vw":4.235871},{"c":4.18,"h":4.29,"l":4.1601,"n":1254,"o":4.29,"t":"2026-04-16T04:00:00Z","v":81997,"vw":4.200776},{"c":4.33,"h":4.38,"l":4.225,"n":1130,"o":4.25,"t":"2026-04-17T04:00:00Z","v":95002,"vw":4.314764},{"c":4.26,"h":4.3599,"l":4.209,"n":2436,"o":4.28,"t":"2026-04-20T04:00:00Z","v":151735,"vw":4.291538},{"c":4.02,"h":4.285,"l":3.97,"n":1585,"o":4.27,"t":"2026-04-21T04:00:00Z","v":124006,"vw":4.084106},{"c":4.11,"h":4.17,"l":3.92,"n":2321,"o":4.03,"t":"2026-04-22T04:00:00Z","v":115897,"vw":4.076928},{"c":3.99,"h":4.15,"l":3.975,"n":1023,"o":4.1,"t":"2026-04-23T04:00:00Z","v":106402,"vw":4.018662},{"c":3.96,"h":4.06,"l":3.93,"n":2240,"o":3.97,"t":"2026-04-24T04:00:00Z","v":150988,"vw":3.970019},{"c":4.06,"h":4.105,"l":3.94,"n":1799,"o":3.94,"t":"2026-04-27T04:00:00Z","v":105728,"vw":4.041973},{"c":4.08,"h":4.1851,"l":4.04,"n":1265,"o":4.07,"t":"2026-04-28T04:00:00Z","v":57843,"vw":4.089435},{"c":3.97,"h":4.12,"l":3.935,"n":1439,"o":4.06,"t":"2026-04-29T04:00:00Z","v":117917,"vw":3.987622},{"c":3.99,"h":4.08,"l":3.94,"n":2015,"o":3.94,"t":"2026-04-30T04:00:00Z","v":95091,"vw":4.007418},{"c":4.07,"h":4.155,"l":3.93,"n":1212,"o":3.99,"t":"2026-05-01T04:00:00Z","v":75501,"vw":4.039737},{"c":3.99,"h":4.13,"l":3.975,"n":1730,"o":4.06,"t":"2026-05-04T04:00:00Z","v":82934,"vw":4.012174},{"c":4.08,"h":4.1099,"l":3.96,"n":1484,"o":4.03,"t":"2026-05-05T04:00:00Z","v":70580,"vw":4.051383},{"c":4.01,"h":4.08,"l":4,"n":2459,"o":4.08,"t":"2026-05-06T04:00:00Z","v":158346,"vw":4.020464},{"c":4.44,"h":4.68,"l":4.33,"n":3562,"o":4.49,"t":"2026-05-07T04:00:00Z","v":380753,"vw":4.49736},{"c":4.2,"h":4.385,"l":4.1101,"n":2244,"o":4.37,"t":"2026-05-08T04:00:00Z","v":146827,"vw":4.220063},{"c":4.02,"h":4.17,"l":4.01,"n":1436,"o":4.17,"t":"2026-05-11T04:00:00Z","v":105042,"vw":4.077125},{"c":4,"h":4.06,"l":3.94,"n":2427,"o":4.02,"t":"2026-05-12T04:00:00Z","v":226254,"vw":4.015469},{"c":3.85,"h":4.01,"l":3.8101,"n":1796,"o":3.96,"t":"2026-05-13T04:00:00Z","v":202545,"vw":3.860439},{"c":3.98,"h":4.005,"l":3.8,"n":2413,"o":3.87,"t":"2026-05-14T04:00:00Z","v":258318,"vw":3.922218},{"c":3.9,"h":4,"l":3.87,"n":1689,"o":3.92,"t":"2026-05-15T04:00:00Z","v":147086,"vw":3.912596},{"c":3.83,"h":4.02,"l":3.83,"n":1731,"o":3.88,"t":"2026-05-18T04:00:00Z","v":108367,"vw":3.901849},{"c":3.96,"h":3.979,"l":3.84,"n":1819,"o":3.85,"t":"2026-05-19T04:00:00Z","v":66719,"vw":3.93993},{"c":4,"h":4.07,"l":3.96,"n":1825,"o":3.96,"t":"2026-05-20T04:00:00Z","v":112074,"vw":4.014605},{"c":4.14,"h":4.18,"l":3.98,"n":2141,"o":3.98,"t":"2026-05-21T04:00:00Z","v":104404,"vw":4.107582},{"c":4.1,"h":4.18,"l":4.065,"n":1885,"o":4.18,"t":"2026-05-22T04:00:00Z","v":149644,"vw":4.114501},{"c":4.2,"h":4.245,"l":4.09,"n":2206,"o":4.11,"t":"2026-05-26T04:00:00Z","v":82923,"vw":4.191926},{"c":4.15,"h":4.26,"l":4.14,"n":2148,"o":4.21,"t":"2026-05-27T04:00:00Z","v":75291,"vw":4.175263},{"c":4.18,"h":4.24,"l":4.12,"n":2225,"o":4.13,"t":"2026-05-28T04:00:00Z","v":70787,"vw":4.202371},{"c":4.06,"h":4.18,"l":4.04,"n":1721,"o":4.17,"t":"2026-05-29T04:00:00Z","v":66120,"vw":4.082563},{"c":4.07,"h":4.1,"l":4.01,"n":2289,"o":4.01,"t":"2026-06-01T04:00:00Z","v":73700,"vw":4.061175},{"c":4.05,"h":4.16,"l":4.03,"n":2480,"o":4.03,"t":"2026-06-02T04:00:00Z","v":97661,"vw":4.084141},{"c":3.92,"h":4.08,"l":3.92,"n":2394,"o":4.05,"t":"2026-06-03T04:00:00Z","v":105621,"vw":3.986544},{"c":4.14,"h":4.17,"l":3.95,"n":3082,"o":3.95,"t":"2026-06-04T04:00:00Z","v":113375,"vw":4.118431},{"c":3.93,"h":4.2078,"l":3.91,"n":1501,"o":4.11,"t":"2026-06-05T04:00:00Z","v":58563,"vw":3.98187},{"c":3.99,"h":4.04,"l":3.93,"n":1136,"o":3.93,"t":"2026-06-08T04:00:00Z","v":73270,"vw":3.986765},{"c":4,"h":4.135,"l":3.97,"n":2220,"o":4,"t":"2026-06-09T04:00:00Z","v":171105,"vw":4.025817},{"c":3.98,"h":4.1,"l":3.96,"n":1824,"o":4.02,"t":"2026-06-10T04:00:00Z","v":108367,"vw":3.992974},{"c":4,"h":4.025,"l":3.895,"n":2216,"o":4.01,"t":"2026-06-11T04:00:00Z","v":135396,"vw":3.977898},{"c":4,"h":4.025,"l":3.95,"n":1594,"o":4,"t":"2026-06-12T04:00:00Z","v":93970,"vw":3.994883},{"c":3.87,"h":4.04,"l":3.845,"n":1244,"o":4.02,"t":"2026-06-15T04:00:00Z","v":116750,"vw":3.900881},{"c":3.94,"h":4,"l":3.91,"n":1423,"o":3.93,"t":"2026-06-16T04:00:00Z","v":111215,"vw":3.947091},{"c":3.88,"h":3.995,"l":3.83,"n":2052,"o":3.96,"t":"2026-06-17T04:00:00Z","v":104995,"vw":3.891655},{"c":3.9,"h":4.02,"l":3.8614,"n":3090,"o":3.94,"t":"2026-06-18T04:00:00Z","v":396037,"vw":3.943},{"c":3.86,"h":3.92,"l":3.8,"n":1642,"o":3.88,"t":"2026-06-22T04:00:00Z","v":145464,"vw":3.858169},{"c":4.13,"h":4.13,"l":3.84,"n":2341,"o":3.86,"t":"2026-06-23T04:00:00Z","v":94734,"vw":4.05624},{"c":4.19,"h":4.255,"l":4.1,"n":2198,"o":4.13,"t":"2026-06-24T04:00:00Z","v":150564,"vw":4.19348},{"c":4.28,"h":4.35,"l":4.2,"n":2064,"o":4.21,"t":"2026-06-25T04:00:00Z","v":93891,"vw":4.28197},{"c":4.46,"h":4.5527,"l":4.27,"n":2613,"o":4.28,"t":"2026-06-26T04:00:00Z","v":819942,"vw":4.455762},{"c":4.37,"h":4.55,"l":4.29,"n":2898,"o":4.46,"t":"2026-06-29T04:00:00Z","v":158154,"vw":4.389923},{"c":4.2,"h":4.36,"l":4.03,"n":2425,"o":4.36,"t":"2026-06-30T04:00:00Z","v":178263,"vw":4.146026},{"c":4.4,"h":4.41,"l":4.165,"n":2002,"o":4.21,"t":"2026-07-01T04:00:00Z","v":101220,"vw":4.355567},{"c":4.49,"h":4.54,"l":4.39,"n":2006,"o":4.39,"t":"2026-07-02T04:00:00Z","v":116489,"vw":4.484609},{"c":4.6,"h":4.67,"l":4.41,"n":1541,"o":4.49,"t":"2026-07-06T04:00:00Z","v":100674,"vw":4.583214},{"c":4.59,"h":4.7222,"l":4.545,"n":1765,"o":4.63,"t":"2026-07-07T04:00:00Z","v":111077,"vw":4.604969},{"c":4.43,"h":4.6,"l":4.43,"n":1476,"o":4.58,"t":"2026-07-08T04:00:00Z","v":101968,"vw":4.484319},{"c":4.43,"h":4.6099,"l":4.36,"n":1452,"o":4.43,"t":"2026-07-09T04:00:00Z","v":72862,"vw":4.434329},{"c":4.28,"h":4.455,"l":4.235,"n":2054,"o":4.43,"t":"2026-07-10T04:00:00Z","v":104711,"vw":4.301506},{"c":4.23,"h":4.405,"l":4.22,"n":1997,"o":4.28,"t":"2026-07-13T04:00:00Z","v":87096,"vw":4.275069},{"c":4.15,"h":4.39,"l":4.13,"n":2465,"o":4.28,"t":"2026-07-14T04:00:00Z","v":117537,"vw":4.171947},{"c":4.13,"h":4.25,"l":4.12,"n":1442,"o":4.17,"t":"2026-07-15T04:00:00Z","v":77117,"vw":4.161605},{"c":4.24,"h":4.36,"l":4.12,"n":1801,"o":4.15,"t":"2026-07-16T04:00:00Z","v":113393,"vw":4.224599},{"c":4.11,"h":4.2,"l":4.055,"n":2082,"o":4.19,"t":"2026-07-17T04:00:00Z","v":107305,"vw":4.127073},{"c":4.06,"h":4.2521,"l":4.04,"n":1352,"o":4.14,"t":"2026-07-20T04:00:00Z","v":89271,"vw":4.082695},{"c":4.03,"h":4.215,"l":3.98,"n":2399,"o":4.04,"t":"2026-07-21T04:00:00Z","v":202719,"vw":4.014261},{"c":3.86,"h":4.03,"l":3.825,"n":2496,"o":4.03,"t":"2026-07-22T04:00:00Z","v":331465,"vw":3.863052},{"c":3.73,"h":3.84,"l":3.71,"n":1416,"o":3.84,"t":"2026-07-23T04:00:00Z","v":162340,"vw":3.754649},{"c":3.83,"h":3.89,"l":3.71,"n":1894,"o":3.73,"t":"2026-07-24T04:00:00Z","v":219272,"vw":3.809114},{"c":4.08,"h":4.12,"l":3.86,"n":1733,"o":3.9,"t":"2026-07-27T04:00:00Z","v":158418,"vw":4.024814},{"c":4.01,"h":4.15,"l":4,"n":1726,"o":4.11,"t":"2026-07-28T04:00:00Z","v":135947,"vw":4.071401},{"c":4.07,"h":4.175,"l":3.9662,"n":1710,"o":4.01,"t":"2026-07-29T04:00:00Z","v":120655,"vw":4.070469},{"c":4.11,"h":4.2252,"l":4.04,"n":1042,"o":4.15,"t":"2026-07-30T04:00:00Z","v":86369,"vw":4.132538},{"c":4.11,"h":4.2,"l":3.9575,"n":2937,"o":4.14,"t":"2026-07-31T04:00:00Z","v":124232,"vw":4.097062},{"c":4.23,"h":4.34,"l":4.15,"n":2180,"o":4.15,"t":"2026-08-03T04:00:00Z","v":142301,"vw":4.258216},{"c":4.24,"h":4.35,"l":4.2,"n":1734,"o":4.21,"t":"2026-08-04T04:00:00Z","v":120496,"vw":4.24931},{"c":4.13,"h":4.3,"l":4.07,"n":1706,"o":4.27,"t":"2026-08-05T04:00:00Z","v":133420,"vw":4.145549},{"c":3.56,"h":3.89,"l":3.21,"n":10576,"o":3.855,"t":"2026-08-06T04:00:00Z","v":1075128,"vw":3.493395},{"c":3.55,"h":3.665,"l":3.525,"n":3561,"o":3.56,"t":"2026-08-07T04:00:00Z","v":396927,"vw":3.587737},{"c":3.4,"h":3.56,"l":3.365,"n":2608,"o":3.51,"t":"2026-08-10T04:00:00Z","v":209627,"vw":3.428934},{"c":3.45,"h":3.5204,"l":3.42,"n":3061,"o":3.43,"t":"2026-08-11T04:00:00Z","v":189161,"vw":3.459837},{"c":3.3,"h":3.505,"l":3.28,"n":4031,"o":3.48,"t":"2026-08-12T04:00:00Z","v":561739,"vw":3.336638},{"c":3.325,"h":3.44,"l":3.3,"n":3242,"o":3.36,"t":"2026-08-13T04:00:00Z","v":364172,"vw":3.348053},{"c":3.4,"h":3.45,"l":3.27,"n":6679,"o":3.35,"t":"2026-08-14T04:00:00Z","v":553715,"vw":3.357142},{"c":3.36,"h":3.4,"l":3.25,"n":3681,"o":3.4,"t":"2026-08-17T04:00:00Z","v":282840,"vw":3.319938},{"c":3.33,"h":3.41,"l":3.3018,"n":2401,"o":3.38,"t":"2026-08-18T04:00:00Z","v":190064,"vw":3.337451},{"c":3.32,"h":3.405,"l":3.275,"n":2955,"o":3.37,"t":"2026-08-19T04:00:00Z","v":177945,"vw":3.318677},{"c":3.27,"h":3.37,"l":3.25,"n":3041,"o":3.32,"t":"2026-08-20T04:00:00Z","v":238360,"vw":3.291133},{"c":3.21,"h":3.295,"l":3.2,"n":3796,"o":3.27,"t":"2026-08-21T04:00:00Z","v":235154,"vw":3.237461},{"c":3.22,"h":3.28,"l":3.14,"n":3189,"o":3.24,"t":"2026-08-24T04:00:00Z","v":186126,"vw":3.20734},{"c":3.21,"h":3.24,"l":3.175,"n":2732,"o":3.22,"t":"2026-08-25T04:00:00Z","v":205518,"vw":3.2015},{"c":3.21,"h":3.22,"l":3.16,"n":2261,"o":3.21,"t":"2026-08-26T04:00:00Z","v":161372,"vw":3.195921},{"c":3.2,"h":3.24,"l":3.17,"n":1674,"o":3.21,"t":"2026-08-27T04:00:00Z","v":141419,"vw":3.199321},{"c":3.23,"h":3.26,"l":3.19,"n":1645,"o":3.2,"t":"2026-08-28T04:00:00Z","v":143847,"vw":3.222374},{"c":3.3,"h":3.315,"l":3.2,"n":2031,"o":3.2,"t":"2026-08-31T04:00:00Z","v":172887,"vw":3.280139},{"c":3.3,"h":3.36,"l":3.27,"n":1552,"o":3.3,"t":"2026-09-01T04:00:00Z","v":132744,"vw":3.302452},{"c":3.3,"h":3.43,"l":3.3,"n":2783,"o":3.3,"t":"2026-09-02T04:00:00Z","v":212527,"vw":3.337469},{"c":3.22,"h":3.34,"l":3.21,"n":3043,"o":3.34,"t":"2026-09-03T04:00:00Z","v":153466,"vw":3.255898},{"c":3.25,"h":3.3,"l":3.16,"n":1624,"o":3.22,"t":"2026-09-04T04:00:00Z","v":116650,"vw":3.239648},{"c":3.17,"h":3.22,"l":3.115,"n":4782,"o":3.22,"t":"2026-09-08T04:00:00Z","v":292500,"vw":3.153504},{"c":3.15,"h":3.27,"l":3.12,"n":2310,"o":3.21,"t":"2026-09-09T04:00:00Z","v":180488,"vw":3.155187},{"c":3.15,"h":3.24,"l":3.1199,"n":3594,"o":3.23,"t":"2026-09-10T04:00:00Z","v":160139,"vw":3.160725},{"c":3.16,"h":3.19,"l":3.14,"n":2144,"o":3.18,"t":"2026-09-11T04:00:00Z","v":129273,"vw":3.161426},{"c":3.14,"h":3.18,"l":3.1223,"n":1900,"o":3.16,"t":"2026-09-14T04:00:00Z","v":163328,"vw":3.149085},{"c":3.16,"h":3.17,"l":3.09,"n":4641,"o":3.14,"t":"2026-09-15T04:00:00Z","v":183833,"vw":3.139467},{"c":3.2,"h":3.22,"l":3.13,"n":3911,"o":3.16,"t":"2026-09-16T04:00:00Z","v":316336,"vw":3.170306},{"c":3.22,"h":3.23,"l":3.15,"n":2685,"o":3.23,"t":"2026-09-17T04:00:00Z","v":174474,"vw":3.197945},{"c":3.23,"h":3.245,"l":3.062,"n":2566,"o":3.18,"t":"2026-09-18T04:00:00Z","v":677125,"vw":3.218567},{"c":3.23,"h":3.27,"l":3.2,"n":3192,"o":3.23,"t":"2026-09-21T04:00:00Z","v":264325,"vw":3.236752},{"c":3.31,"h":3.325,"l":3.2,"n":5983,"o":3.25,"t":"2026-09-22T04:00:00Z","v":607636,"vw":3.263182},{"c":3.27,"h":3.39,"l":3.2,"n":5972,"o":3.31,"t":"2026-09-23T04:00:00Z","v":465610,"vw":3.252382},{"c":3.27,"h":3.29,"l":3.18,"n":2537,"o":3.26,"t":"2026-09-24T04:00:00Z","v":357037,"vw":3.256388},{"c":3.21,"h":3.3,"l":2.99,"n":3796,"o":3.27,"t":"2026-09-25T04:00:00Z","v":368041,"vw":3.114826},{"c":3.06,"h":3.245,"l":3.015,"n":3036,"o":3.21,"t":"2026-09-28T04:00:00Z","v":226527,"vw":3.111007},{"c":3.005,"h":3.05,"l":2.98,"n":1899,"o":3.04,"t":"2026-09-29T04:00:00Z","v":243823,"vw":3.008339},{"c":2.93,"h":3.02,"l":2.9,"n":3101,"o":3.02,"t":"2026-09-30T04:00:00Z","v":268166,"vw":2.922655},{"c":3.02,"h":3.04,"l":2.86,"n":2268,"o":2.94,"t":"2026-10-01T04:00:00Z","v":280890,"vw":2.933185},{"c":2.96,"h":3.255,"l":2.94,"n":2398,"o":3.11,"t":"2026-10-02T04:00:00Z","v":274898,"vw":2.973465},{"c":3.01,"h":3.025,"l":2.91,"n":2442,"o":2.99,"t":"2026-10-05T04:00:00Z","v":206412,"vw":2.998274},{"c":3,"h":3.02,"l":2.95,"n":1718,"o":3.02,"t":"2026-10-06T04:00:00Z","v":129562,"vw":2.991728},{"c":2.98,"h":3.045,"l":2.96,"n":2385,"o":2.98,"t":"2026-10-07T04:00:00Z","v":111037,"vw":3.003037},{"c":3,"h":3.05,"l":2.95,"n":2236,"o":2.97,"t":"2026-10-08T04:00:00Z","v":235935,"vw":3.009303},{"c":2.96,"h":3.07,"l":2.94,"n":1790,"o":2.99,"t":"2026-10-09T04:00:00Z","v":202654,"vw":2.974237},{"c":2.97,"h":2.97,"l":2.87,"n":1959,"o":2.96,"t":"2026-10-12T04:00:00Z","v":162866,"vw":2.927908},{"c":3,"h":3.045,"l":2.9285,"n":2927,"o":2.97,"t":"2026-10-13T04:00:00Z","v":318037,"vw":3.001114},{"c":3.11,"h":3.11,"l":2.89,"n":5893,"o":2.97,"t":"2026-10-14T04:00:00Z","v":315714,"vw":3.005142},{"c":3.03,"h":3.14,"l":2.97,"n":2537,"o":3.12,"t":"2026-10-15T04:00:00Z","v":203195,"vw":3.064505},{"c":3,"h":3.055,"l":2.96,"n":2379,"o":3.03,"t":"2026-10-16T04:00:00Z","v":165233,"vw":3.007297},{"c":3.02,"h":3.045,"l":2.92,"n":1716,"o":2.99,"t":"2026-10-19T04:00:00Z","v":161201,"vw":3.010211},{"c":3.04,"h":3.09,"l":2.98,"n":1972,"o":3.04,"t":"2026-10-20T04:00:00Z","v":108366,"vw":3.029945},{"c":3.11,"h":3.155,"l":2.995,"n":1466,"o":3.04,"t":"2026-10-21T04:00:00Z","v":135586,"vw":3.084361},{"c":3.075,"h":3.14,"l":3.05,"n":1549,"o":3.11,"t":"2026-10-22T04:00:00Z","v":84515,"vw":3.081841},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-23T04:00:00Z","v":379,"vw":3.06}],"volatilityBars":[{"c":3.2,"h":3.27,"l":3.2,"n":24,"o":3.25,"t":"2026-09-22T13:30:00Z","v":3411,"vw":3.251589},{"c":3.24,"h":3.255,"l":3.22,"n":38,"o":3.24,"t":"2026-09-22T13:45:00Z","v":4554,"vw":3.240431},{"c":3.235,"h":3.25,"l":3.23,"n":127,"o":3.25,"t":"2026-09-22T14:00:00Z","v":11281,"vw":3.239099},{"c":3.245,"h":3.245,"l":3.21,"n":211,"o":3.235,"t":"2026-09-22T14:15:00Z","v":29465,"vw":3.223141},{"c":3.225,"h":3.24,"l":3.22,"n":58,"o":3.24,"t":"2026-09-22T14:30:00Z","v":2236,"vw":3.231393},{"c":3.225,"h":3.225,"l":3.215,"n":259,"o":3.225,"t":"2026-09-22T14:45:00Z","v":13768,"vw":3.221517},{"c":3.24,"h":3.245,"l":3.22,"n":146,"o":3.225,"t":"2026-09-22T15:00:00Z","v":6189,"vw":3.232959},{"c":3.245,"h":3.25,"l":3.245,"n":31,"o":3.245,"t":"2026-09-22T15:15:00Z","v":2022,"vw":3.246117},{"c":3.245,"h":3.25,"l":3.235,"n":45,"o":3.24,"t":"2026-09-22T15:30:00Z","v":2292,"vw":3.240898},{"c":3.23,"h":3.255,"l":3.23,"n":76,"o":3.245,"t":"2026-09-22T15:45:00Z","v":6707,"vw":3.239303},{"c":3.235,"h":3.24,"l":3.235,"n":45,"o":3.235,"t":"2026-09-22T16:00:00Z","v":3376,"vw":3.235185},{"c":3.245,"h":3.245,"l":3.225,"n":89,"o":3.235,"t":"2026-09-22T16:15:00Z","v":12921,"vw":3.234009},{"c":3.26,"h":3.26,"l":3.245,"n":51,"o":3.245,"t":"2026-09-22T16:30:00Z","v":7040,"vw":3.249049},{"c":3.26,"h":3.26,"l":3.245,"n":81,"o":3.26,"t":"2026-09-22T16:45:00Z","v":4327,"vw":3.254029},{"c":3.25,"h":3.255,"l":3.25,"n":28,"o":3.25,"t":"2026-09-22T17:00:00Z","v":1646,"vw":3.253208},{"c":3.26,"h":3.26,"l":3.25,"n":62,"o":3.255,"t":"2026-09-22T17:15:00Z","v":3822,"vw":3.256424},{"c":3.24,"h":3.26,"l":3.24,"n":156,"o":3.26,"t":"2026-09-22T17:30:00Z","v":15620,"vw":3.259064},{"c":3.265,"h":3.27,"l":3.24,"n":155,"o":3.25,"t":"2026-09-22T17:45:00Z","v":26935,"vw":3.25334},{"c":3.23,"h":3.265,"l":3.22,"n":214,"o":3.265,"t":"2026-09-22T18:00:00Z","v":33924,"vw":3.24716},{"c":3.26,"h":3.26,"l":3.225,"n":246,"o":3.235,"t":"2026-09-22T18:15:00Z","v":28029,"vw":3.234089},{"c":3.26,"h":3.27,"l":3.25,"n":115,"o":3.26,"t":"2026-09-22T18:30:00Z","v":26153,"vw":3.259476},{"c":3.28,"h":3.28,"l":3.26,"n":166,"o":3.27,"t":"2026-09-22T18:45:00Z","v":28006,"vw":3.27018},{"c":3.27,"h":3.285,"l":3.25,"n":900,"o":3.275,"t":"2026-09-22T19:00:00Z","v":72501,"vw":3.265973},{"c":3.28,"h":3.29,"l":3.25,"n":321,"o":3.27,"t":"2026-09-22T19:15:00Z","v":36546,"vw":3.270646},{"c":3.26,"h":3.29,"l":3.24,"n":891,"o":3.28,"t":"2026-09-22T19:30:00Z","v":82159,"vw":3.259452},{"c":3.31,"h":3.325,"l":3.25,"n":1135,"o":3.26,"t":"2026-09-22T19:45:00Z","v":116164,"vw":3.29406},{"c":3.31,"h":3.31,"l":3.31,"n":5,"o":3.31,"t":"2026-09-22T20:00:00Z","v":19855,"vw":3.31},{"c":3.39,"h":3.39,"l":3.27,"n":50,"o":3.31,"t":"2026-09-23T13:30:00Z","v":9637,"vw":3.301159},{"c":3.24,"h":3.32,"l":3.24,"n":27,"o":3.32,"t":"2026-09-23T13:45:00Z","v":2264,"vw":3.265046},{"c":3.23,"h":3.23,"l":3.2025,"n":82,"o":3.23,"t":"2026-09-23T14:00:00Z","v":3527,"vw":3.219711},{"c":3.245,"h":3.245,"l":3.22,"n":576,"o":3.23,"t":"2026-09-23T14:15:00Z","v":40566,"vw":3.235268},{"c":3.23,"h":3.245,"l":3.225,"n":169,"o":3.245,"t":"2026-09-23T14:30:00Z","v":16575,"vw":3.232012},{"c":3.2099,"h":3.235,"l":3.2,"n":243,"o":3.235,"t":"2026-09-23T14:45:00Z","v":20701,"vw":3.223408},{"c":3.24,"h":3.24,"l":3.2,"n":114,"o":3.205,"t":"2026-09-23T15:00:00Z","v":15672,"vw":3.223814},{"c":3.25,"h":3.26,"l":3.25,"n":282,"o":3.25,"t":"2026-09-23T15:15:00Z","v":13258,"vw":3.25018},{"c":3.25,"h":3.25,"l":3.25,"n":29,"o":3.25,"t":"2026-09-23T15:30:00Z","v":1807,"vw":3.25},{"c":3.25,"h":3.255,"l":3.245,"n":162,"o":3.25,"t":"2026-09-23T15:45:00Z","v":9175,"vw":3.249388},{"c":3.245,"h":3.25,"l":3.24,"n":134,"o":3.25,"t":"2026-09-23T16:00:00Z","v":11055,"vw":3.244303},{"c":3.245,"h":3.245,"l":3.23,"n":659,"o":3.245,"t":"2026-09-23T16:15:00Z","v":21356,"vw":3.23819},{"c":3.28,"h":3.28,"l":3.245,"n":441,"o":3.245,"t":"2026-09-23T16:30:00Z","v":36329,"vw":3.259476},{"c":3.285,"h":3.29,"l":3.28,"n":75,"o":3.28,"t":"2026-09-23T16:45:00Z","v":2830,"vw":3.284378},{"c":3.285,"h":3.285,"l":3.285,"n":40,"o":3.285,"t":"2026-09-23T17:00:00Z","v":1497,"vw":3.285},{"c":3.265,"h":3.285,"l":3.265,"n":63,"o":3.285,"t":"2026-09-23T17:15:00Z","v":4215,"vw":3.270631},{"c":3.26,"h":3.265,"l":3.26,"n":14,"o":3.265,"t":"2026-09-23T17:30:00Z","v":508,"vw":3.263333},{"c":3.265,"h":3.265,"l":3.26,"n":29,"o":3.26,"t":"2026-09-23T17:45:00Z","v":889,"vw":3.264167},{"c":3.26,"h":3.265,"l":3.255,"n":104,"o":3.26,"t":"2026-09-23T18:00:00Z","v":9876,"vw":3.257705},{"c":3.26,"h":3.26,"l":3.26,"n":10,"o":3.26,"t":"2026-09-23T18:15:00Z","v":522,"vw":3.26},{"c":3.275,"h":3.28,"l":3.2564,"n":161,"o":3.26,"t":"2026-09-23T18:30:00Z","v":26203,"vw":3.269502},{"c":3.275,"h":3.275,"l":3.265,"n":86,"o":3.27,"t":"2026-09-23T18:45:00Z","v":4960,"vw":3.270641},{"c":3.265,"h":3.275,"l":3.26,"n":76,"o":3.275,"t":"2026-09-23T19:00:00Z","v":2447,"vw":3.270325},{"c":3.26,"h":3.2691,"l":3.255,"n":98,"o":3.265,"t":"2026-09-23T19:15:00Z","v":13658,"vw":3.259721},{"c":3.255,"h":3.275,"l":3.24,"n":344,"o":3.25,"t":"2026-09-23T19:30:00Z","v":54834,"vw":3.255956},{"c":3.265,"h":3.27,"l":3.23,"n":951,"o":3.255,"t":"2026-09-23T19:45:00Z","v":95869,"vw":3.250108},{"c":3.27,"h":3.27,"l":3.27,"n":5,"o":3.27,"t":"2026-09-23T20:00:00Z","v":30110,"vw":3.27},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-09-24T13:30:00Z","v":374,"vw":3.26},{"c":3.23,"h":3.26,"l":3.18,"n":37,"o":3.26,"t":"2026-09-24T13:45:00Z","v":5144,"vw":3.240567},{"c":3.235,"h":3.25,"l":3.225,"n":83,"o":3.2295,"t":"2026-09-24T14:00:00Z","v":16953,"vw":3.233603},{"c":3.25,"h":3.25,"l":3.212,"n":123,"o":3.23,"t":"2026-09-24T14:15:00Z","v":16569,"vw":3.234393},{"c":3.25,"h":3.26,"l":3.25,"n":49,"o":3.25,"t":"2026-09-24T14:30:00Z","v":9667,"vw":3.251338},{"c":3.25,"h":3.26,"l":3.23,"n":102,"o":3.26,"t":"2026-09-24T14:45:00Z","v":19991,"vw":3.245337},{"c":3.24,"h":3.24,"l":3.24,"n":26,"o":3.24,"t":"2026-09-24T15:00:00Z","v":3313,"vw":3.24},{"c":3.24,"h":3.245,"l":3.22,"n":173,"o":3.23,"t":"2026-09-24T15:15:00Z","v":22592,"vw":3.232855},{"c":3.24,"h":3.2427,"l":3.24,"n":6,"o":3.2427,"t":"2026-09-24T15:30:00Z","v":873,"vw":3.24225},{"c":3.25,"h":3.25,"l":3.245,"n":63,"o":3.245,"t":"2026-09-24T15:45:00Z","v":6128,"vw":3.248654},{"c":3.25,"h":3.25,"l":3.245,"n":60,"o":3.25,"t":"2026-09-24T16:00:00Z","v":6023,"vw":3.249881},{"c":3.26,"h":3.29,"l":3.25,"n":143,"o":3.26,"t":"2026-09-24T16:15:00Z","v":20275,"vw":3.262114},{"c":3.265,"h":3.265,"l":3.25,"n":28,"o":3.26,"t":"2026-09-24T16:30:00Z","v":3722,"vw":3.259439},{"c":3.265,"h":3.27,"l":3.26,"n":237,"o":3.26,"t":"2026-09-24T16:45:00Z","v":13083,"vw":3.261416},{"c":3.275,"h":3.275,"l":3.265,"n":34,"o":3.265,"t":"2026-09-24T17:00:00Z","v":2481,"vw":3.269741},{"c":3.265,"h":3.27,"l":3.26,"n":38,"o":3.27,"t":"2026-09-24T17:15:00Z","v":5785,"vw":3.267081},{"c":3.26,"h":3.265,"l":3.26,"n":34,"o":3.26,"t":"2026-09-24T17:30:00Z","v":2786,"vw":3.260235},{"c":3.25,"h":3.26,"l":3.25,"n":26,"o":3.26,"t":"2026-09-24T17:45:00Z","v":1494,"vw":3.252625},{"c":3.255,"h":3.255,"l":3.245,"n":33,"o":3.25,"t":"2026-09-24T18:00:00Z","v":2543,"vw":3.249758},{"c":3.265,"h":3.265,"l":3.25,"n":93,"o":3.255,"t":"2026-09-24T18:15:00Z","v":15521,"vw":3.256073},{"c":3.25,"h":3.26,"l":3.25,"n":42,"o":3.26,"t":"2026-09-24T18:30:00Z","v":2822,"vw":3.254584},{"c":3.25,"h":3.26,"l":3.25,"n":39,"o":3.26,"t":"2026-09-24T18:45:00Z","v":2569,"vw":3.251828},{"c":3.255,"h":3.255,"l":3.25,"n":119,"o":3.2501,"t":"2026-09-24T19:00:00Z","v":12558,"vw":3.252278},{"c":3.255,"h":3.26,"l":3.25,"n":77,"o":3.2566,"t":"2026-09-24T19:15:00Z","v":13385,"vw":3.2541},{"c":3.2601,"h":3.29,"l":3.2501,"n":186,"o":3.26,"t":"2026-09-24T19:30:00Z","v":87933,"vw":3.267585},{"c":3.265,"h":3.27,"l":3.26,"n":350,"o":3.27,"t":"2026-09-24T19:45:00Z","v":35242,"vw":3.263963},{"c":3.33,"h":3.33,"l":3.27,"n":6,"o":3.27,"t":"2026-09-24T20:00:00Z","v":17821,"vw":3.270337},{"c":3.215,"h":3.3,"l":3.215,"n":59,"o":3.27,"t":"2026-09-25T13:30:00Z","v":4885,"vw":3.245862},{"c":3.215,"h":3.2424,"l":3.215,"n":21,"o":3.215,"t":"2026-09-25T13:45:00Z","v":705,"vw":3.219567},{"c":3.16,"h":3.21,"l":3.16,"n":74,"o":3.195,"t":"2026-09-25T14:00:00Z","v":3908,"vw":3.193902},{"c":3.13,"h":3.1799,"l":3.12,"n":123,"o":3.165,"t":"2026-09-25T14:15:00Z","v":36888,"vw":3.13394},{"c":3.13,"h":3.13,"l":3.13,"n":11,"o":3.13,"t":"2026-09-25T14:30:00Z","v":1126,"vw":3.13},{"c":3.1087,"h":3.12,"l":3.1,"n":33,"o":3.12,"t":"2026-09-25T14:45:00Z","v":2471,"vw":3.115383},{"c":3.095,"h":3.11,"l":3.095,"n":109,"o":3.1,"t":"2026-09-25T15:00:00Z","v":6266,"vw":3.104805},{"c":3.085,"h":3.1,"l":3.085,"n":84,"o":3.095,"t":"2026-09-25T15:15:00Z","v":4243,"vw":3.094516},{"c":3.08,"h":3.0885,"l":3.08,"n":24,"o":3.08,"t":"2026-09-25T15:30:00Z","v":1671,"vw":3.081318},{"c":3.045,"h":3.07,"l":3.035,"n":60,"o":3.07,"t":"2026-09-25T15:45:00Z","v":12692,"vw":3.054253},{"c":3.05,"h":3.0581,"l":3.04,"n":60,"o":3.045,"t":"2026-09-25T16:00:00Z","v":3172,"vw":3.050355},{"c":3.035,"h":3.0599,"l":3.035,"n":81,"o":3.0599,"t":"2026-09-25T16:15:00Z","v":6200,"vw":3.046688},{"c":3.03,"h":3.04,"l":3.03,"n":47,"o":3.035,"t":"2026-09-25T16:30:00Z","v":5021,"vw":3.034324},{"c":3.02,"h":3.05,"l":3.01,"n":117,"o":3.025,"t":"2026-09-25T16:45:00Z","v":20081,"vw":3.029502},{"c":3.02,"h":3.03,"l":3.015,"n":112,"o":3.03,"t":"2026-09-25T17:00:00Z","v":15050,"vw":3.021778},{"c":3.015,"h":3.025,"l":3.015,"n":24,"o":3.015,"t":"2026-09-25T17:15:00Z","v":826,"vw":3.0175},{"c":3.015,"h":3.02,"l":2.99,"n":179,"o":3.0132,"t":"2026-09-25T17:30:00Z","v":36136,"vw":3.00291},{"c":3.025,"h":3.03,"l":3.02,"n":54,"o":3.02,"t":"2026-09-25T17:45:00Z","v":6775,"vw":3.026543},{"c":3.015,"h":3.025,"l":3.01,"n":88,"o":3.02,"t":"2026-09-25T18:00:00Z","v":6384,"vw":3.018442},{"c":3.1262,"h":3.14,"l":3.015,"n":205,"o":3.02,"t":"2026-09-25T18:15:00Z","v":28883,"vw":3.09223},{"c":3.15,"h":3.19,"l":3.13,"n":495,"o":3.13,"t":"2026-09-25T18:30:00Z","v":63148,"vw":3.163657},{"c":3.16,"h":3.17,"l":3.15,"n":181,"o":3.1511,"t":"2026-09-25T18:45:00Z","v":14208,"vw":3.157475},{"c":3.18,"h":3.19,"l":3.16,"n":113,"o":3.16,"t":"2026-09-25T19:00:00Z","v":11680,"vw":3.175651},{"c":3.195,"h":3.195,"l":3.17,"n":74,"o":3.18,"t":"2026-09-25T19:15:00Z","v":7060,"vw":3.181258},{"c":3.205,"h":3.21,"l":3.19,"n":146,"o":3.195,"t":"2026-09-25T19:30:00Z","v":12762,"vw":3.201609},{"c":3.215,"h":3.225,"l":3.2,"n":477,"o":3.205,"t":"2026-09-25T19:45:00Z","v":27150,"vw":3.214851},{"c":3.21,"h":3.21,"l":3.21,"n":10,"o":3.21,"t":"2026-09-25T20:00:00Z","v":19437,"vw":3.21},{"c":3.195,"h":3.37,"l":3.18,"n":151,"o":3.35,"t":"2026-09-28T13:30:00Z","v":15874,"vw":3.211944},{"c":3.165,"h":3.19,"l":3.165,"n":138,"o":3.19,"t":"2026-09-28T13:45:00Z","v":28360,"vw":3.173816},{"c":3.185,"h":3.185,"l":3.16,"n":66,"o":3.165,"t":"2026-09-28T14:00:00Z","v":9778,"vw":3.180055},{"c":3.19,"h":3.19,"l":3.19,"n":6,"o":3.19,"t":"2026-09-28T14:15:00Z","v":162,"vw":3.19},{"c":3.195,"h":3.195,"l":3.185,"n":71,"o":3.19,"t":"2026-09-28T14:30:00Z","v":5239,"vw":3.191253},{"c":3.19,"h":3.2,"l":3.185,"n":38,"o":3.19,"t":"2026-09-28T14:45:00Z","v":1885,"vw":3.190416},{"c":3.19,"h":3.19,"l":3.19,"n":12,"o":3.19,"t":"2026-09-28T15:00:00Z","v":681,"vw":3.19},{"c":3.19,"h":3.2,"l":3.19,"n":23,"o":3.2,"t":"2026-09-28T15:15:00Z","v":1211,"vw":3.195747},{"c":3.18,"h":3.2,"l":3.18,"n":52,"o":3.195,"t":"2026-09-28T15:30:00Z","v":4155,"vw":3.188641},{"c":3.165,"h":3.18,"l":3.165,"n":60,"o":3.18,"t":"2026-09-28T15:45:00Z","v":1319,"vw":3.171879},{"c":3.16,"h":3.18,"l":3.16,"n":58,"o":3.16,"t":"2026-09-28T16:00:00Z","v":2815,"vw":3.17031},{"c":3.17,"h":3.17,"l":3.155,"n":54,"o":3.155,"t":"2026-09-28T16:15:00Z","v":2747,"vw":3.162577},{"c":3.16,"h":3.17,"l":3.16,"n":23,"o":3.17,"t":"2026-09-28T16:30:00Z","v":1233,"vw":3.161368},{"c":3.135,"h":3.15,"l":3.13,"n":61,"o":3.15,"t":"2026-09-28T16:45:00Z","v":8272,"vw":3.14048},{"c":3.135,"h":3.145,"l":3.1201,"n":184,"o":3.14,"t":"2026-09-28T17:00:00Z","v":17514,"vw":3.127353},{"c":3.13,"h":3.13,"l":3.125,"n":9,"o":3.125,"t":"2026-09-28T17:15:00Z","v":310,"vw":3.126667},{"c":3.12,"h":3.125,"l":3.12,"n":6,"o":3.12,"t":"2026-09-28T17:30:00Z","v":320,"vw":3.121678},{"c":3.095,"h":3.12,"l":3.09,"n":48,"o":3.12,"t":"2026-09-28T17:45:00Z","v":2545,"vw":3.104624},{"c":3.1,"h":3.115,"l":3.095,"n":62,"o":3.095,"t":"2026-09-28T18:00:00Z","v":2717,"vw":3.104134},{"c":3.095,"h":3.095,"l":3.09,"n":17,"o":3.09,"t":"2026-09-28T18:15:00Z","v":743,"vw":3.091667},{"c":3.075,"h":3.095,"l":3.07,"n":138,"o":3.095,"t":"2026-09-28T18:30:00Z","v":6097,"vw":3.080309},{"c":3.0672,"h":3.08,"l":3.065,"n":126,"o":3.075,"t":"2026-09-28T18:45:00Z","v":5989,"vw":3.073158},{"c":3.0529,"h":3.065,"l":3.045,"n":146,"o":3.065,"t":"2026-09-28T19:00:00Z","v":6276,"vw":3.049537},{"c":3.05,"h":3.055,"l":3.04,"n":98,"o":3.055,"t":"2026-09-28T19:15:00Z","v":4975,"vw":3.048381},{"c":3.04,"h":3.05,"l":3.03,"n":129,"o":3.05,"t":"2026-09-28T19:30:00Z","v":13908,"vw":3.045371},{"c":3.055,"h":3.065,"l":3.015,"n":471,"o":3.035,"t":"2026-09-28T19:45:00Z","v":46708,"vw":3.041585},{"c":3.06,"h":3.06,"l":3.06,"n":7,"o":3.06,"t":"2026-09-28T20:00:00Z","v":17934,"vw":3.06},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-28T22:00:00Z","v":100,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-28T22:15:00Z","v":100,"vw":3.07},{"c":3.03,"h":3.05,"l":3.03,"n":10,"o":3.04,"t":"2026-09-29T13:30:00Z","v":1669,"vw":3.043771},{"c":3.01,"h":3.0307,"l":3,"n":45,"o":3.0307,"t":"2026-09-29T13:45:00Z","v":15877,"vw":3.023691},{"c":3.015,"h":3.03,"l":3.015,"n":18,"o":3.02,"t":"2026-09-29T14:00:00Z","v":1481,"vw":3.019887},{"c":3.03,"h":3.0492,"l":3.02,"n":84,"o":3.02,"t":"2026-09-29T14:15:00Z","v":5025,"vw":3.032067},{"c":3.025,"h":3.04,"l":3.025,"n":15,"o":3.04,"t":"2026-09-29T14:30:00Z","v":998,"vw":3.03219},{"c":3.025,"h":3.025,"l":3.025,"n":1,"o":3.025,"t":"2026-09-29T14:45:00Z","v":100,"vw":3.025},{"c":3.025,"h":3.0399,"l":3.015,"n":77,"o":3.02,"t":"2026-09-29T15:00:00Z","v":18158,"vw":3.021936},{"c":3.015,"h":3.035,"l":3.01,"n":66,"o":3.03,"t":"2026-09-29T15:15:00Z","v":5421,"vw":3.021806},{"c":3.02,"h":3.02,"l":3.01,"n":94,"o":3.015,"t":"2026-09-29T15:30:00Z","v":5663,"vw":3.017805},{"c":3.015,"h":3.03,"l":3.015,"n":16,"o":3.03,"t":"2026-09-29T15:45:00Z","v":936,"vw":3.026875},{"c":3.015,"h":3.02,"l":3.015,"n":11,"o":3.015,"t":"2026-09-29T16:00:00Z","v":1512,"vw":3.015357},{"c":3.015,"h":3.02,"l":3.015,"n":17,"o":3.015,"t":"2026-09-29T16:15:00Z","v":660,"vw":3.016},{"c":3.005,"h":3.02,"l":3.005,"n":52,"o":3.015,"t":"2026-09-29T16:30:00Z","v":6278,"vw":3.010166},{"c":2.99,"h":3.005,"l":2.99,"n":39,"o":3.005,"t":"2026-09-29T16:45:00Z","v":6565,"vw":3.003681},{"c":2.995,"h":3,"l":2.99,"n":9,"o":3,"t":"2026-09-29T17:00:00Z","v":516,"vw":2.995},{"c":3,"h":3,"l":2.98,"n":104,"o":2.99,"t":"2026-09-29T17:15:00Z","v":9443,"vw":2.991412},{"c":2.99,"h":3,"l":2.99,"n":9,"o":2.9999,"t":"2026-09-29T17:30:00Z","v":1197,"vw":2.992507},{"c":2.985,"h":3,"l":2.985,"n":40,"o":2.99,"t":"2026-09-29T17:45:00Z","v":10014,"vw":2.98994},{"c":2.9887,"h":2.99,"l":2.985,"n":25,"o":2.985,"t":"2026-09-29T18:00:00Z","v":2288,"vw":2.989549},{"c":2.985,"h":3,"l":2.985,"n":45,"o":2.99,"t":"2026-09-29T18:15:00Z","v":4896,"vw":2.993363},{"c":2.985,"h":2.995,"l":2.98,"n":87,"o":2.9851,"t":"2026-09-29T18:30:00Z","v":27590,"vw":2.989691},{"c":2.99,"h":2.99,"l":2.985,"n":17,"o":2.985,"t":"2026-09-29T18:45:00Z","v":1012,"vw":2.9875},{"c":3,"h":3,"l":2.985,"n":30,"o":2.985,"t":"2026-09-29T19:00:00Z","v":4312,"vw":2.987467},{"c":3.005,"h":3.015,"l":2.99,"n":169,"o":3,"t":"2026-09-29T19:15:00Z","v":13743,"vw":3.003054},{"c":3.03,"h":3.03,"l":3.005,"n":99,"o":3.01,"t":"2026-09-29T19:30:00Z","v":28862,"vw":3.014852},{"c":3.0086,"h":3.03,"l":3,"n":372,"o":3.025,"t":"2026-09-29T19:45:00Z","v":36224,"vw":3.014354},{"c":3.005,"h":3.02,"l":3.005,"n":11,"o":3.005,"t":"2026-09-29T20:00:00Z","v":22389,"vw":3.007022},{"c":3.039,"h":3.039,"l":3,"n":2,"o":3,"t":"2026-09-29T23:45:00Z","v":700,"vw":3.0195},{"c":3,"h":3.19,"l":3,"n":4,"o":3.07,"t":"2026-09-30T13:00:00Z","v":8740,"vw":3.09111},{"c":2.93,"h":3.02,"l":2.925,"n":205,"o":3.02,"t":"2026-09-30T13:30:00Z","v":19226,"vw":2.941991},{"c":2.94,"h":2.9575,"l":2.93,"n":38,"o":2.9393,"t":"2026-09-30T13:45:00Z","v":6776,"vw":2.944448},{"c":2.955,"h":2.96,"l":2.93,"n":38,"o":2.944,"t":"2026-09-30T14:00:00Z","v":6468,"vw":2.950273},{"c":2.93,"h":2.955,"l":2.93,"n":60,"o":2.95,"t":"2026-09-30T14:15:00Z","v":5076,"vw":2.941603},{"c":2.93,"h":2.9313,"l":2.92,"n":38,"o":2.93,"t":"2026-09-30T14:30:00Z","v":1967,"vw":2.929209},{"c":2.915,"h":2.93,"l":2.91,"n":71,"o":2.92,"t":"2026-09-30T14:45:00Z","v":22984,"vw":2.922448},{"c":2.9,"h":2.915,"l":2.9,"n":35,"o":2.915,"t":"2026-09-30T15:00:00Z","v":3706,"vw":2.909254},{"c":2.905,"h":2.9199,"l":2.9,"n":113,"o":2.905,"t":"2026-09-30T15:15:00Z","v":14096,"vw":2.911198},{"c":2.905,"h":2.9092,"l":2.9,"n":59,"o":2.9092,"t":"2026-09-30T15:30:00Z","v":2162,"vw":2.905065},{"c":2.91,"h":2.9192,"l":2.905,"n":80,"o":2.9099,"t":"2026-09-30T15:45:00Z","v":15405,"vw":2.91059},{"c":2.915,"h":2.92,"l":2.905,"n":61,"o":2.905,"t":"2026-09-30T16:00:00Z","v":4360,"vw":2.912594},{"c":2.905,"h":2.91,"l":2.9,"n":68,"o":2.91,"t":"2026-09-30T16:15:00Z","v":5451,"vw":2.905572},{"c":2.915,"h":2.92,"l":2.905,"n":66,"o":2.905,"t":"2026-09-30T16:30:00Z","v":2887,"vw":2.911594},{"c":2.91,"h":2.915,"l":2.91,"n":21,"o":2.915,"t":"2026-09-30T16:45:00Z","v":1319,"vw":2.910521},{"c":2.9001,"h":2.911,"l":2.9,"n":271,"o":2.9099,"t":"2026-09-30T17:00:00Z","v":30780,"vw":2.904906},{"c":2.915,"h":2.915,"l":2.905,"n":46,"o":2.905,"t":"2026-09-30T17:15:00Z","v":3024,"vw":2.908984},{"c":2.915,"h":2.915,"l":2.91,"n":29,"o":2.915,"t":"2026-09-30T17:30:00Z","v":2437,"vw":2.912332},{"c":2.915,"h":2.92,"l":2.91,"n":28,"o":2.915,"t":"2026-09-30T17:45:00Z","v":2041,"vw":2.916797},{"c":2.915,"h":2.915,"l":2.915,"n":31,"o":2.915,"t":"2026-09-30T18:00:00Z","v":786,"vw":2.915},{"c":2.91,"h":2.915,"l":2.91,"n":59,"o":2.915,"t":"2026-09-30T18:15:00Z","v":2122,"vw":2.914},{"c":2.91,"h":2.9199,"l":2.91,"n":74,"o":2.91,"t":"2026-09-30T18:30:00Z","v":6769,"vw":2.915822},{"c":2.915,"h":2.9197,"l":2.91,"n":47,"o":2.915,"t":"2026-09-30T18:45:00Z","v":4090,"vw":2.91715},{"c":2.925,"h":2.925,"l":2.91,"n":130,"o":2.915,"t":"2026-09-30T19:00:00Z","v":7284,"vw":2.919405},{"c":2.925,"h":2.925,"l":2.92,"n":90,"o":2.925,"t":"2026-09-30T19:15:00Z","v":4253,"vw":2.924394},{"c":2.93,"h":2.9394,"l":2.92,"n":222,"o":2.925,"t":"2026-09-30T19:30:00Z","v":18166,"vw":2.930041},{"c":2.93,"h":2.94,"l":2.92,"n":308,"o":2.92,"t":"2026-09-30T19:45:00Z","v":18370,"vw":2.930671},{"c":2.93,"h":2.93,"l":2.93,"n":8,"o":2.93,"t":"2026-09-30T20:00:00Z","v":31097,"vw":2.93},{"c":3.3733,"h":3.3733,"l":3.3572,"n":3,"o":3.3572,"t":"2026-09-30T21:30:00Z","v":209,"vw":3.36494},{"c":3.3535,"h":3.3535,"l":3.3535,"n":1,"o":3.3535,"t":"2026-09-30T21:45:00Z","v":200,"vw":3.3535},{"c":3.2835,"h":3.2835,"l":3.2835,"n":1,"o":3.2835,"t":"2026-09-30T23:15:00Z","v":200,"vw":3.2835},{"c":2.8924,"h":3.34,"l":2.8924,"n":20,"o":3.3,"t":"2026-09-30T23:30:00Z","v":1872,"vw":3.18038},{"c":2.9,"h":2.9,"l":2.85,"n":4,"o":2.89,"t":"2026-10-01T09:00:00Z","v":1322,"vw":2.874539},{"c":2.9238,"h":2.9238,"l":2.9238,"n":1,"o":2.9238,"t":"2026-10-01T11:00:00Z","v":200,"vw":2.9238},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-01T11:45:00Z","v":1500,"vw":2.96},{"c":2.905,"h":3.005,"l":2.89,"n":82,"o":2.94,"t":"2026-10-01T13:30:00Z","v":11866,"vw":2.93477},{"c":2.9,"h":2.9289,"l":2.88,"n":97,"o":2.928,"t":"2026-10-01T13:45:00Z","v":31969,"vw":2.901527},{"c":2.8899,"h":2.89,"l":2.861,"n":78,"o":2.89,"t":"2026-10-01T14:00:00Z","v":12650,"vw":2.877355},{"c":2.87,"h":2.8876,"l":2.87,"n":11,"o":2.88,"t":"2026-10-01T14:15:00Z","v":684,"vw":2.8794},{"c":2.88,"h":2.885,"l":2.87,"n":82,"o":2.88,"t":"2026-10-01T14:30:00Z","v":9458,"vw":2.879045},{"c":2.865,"h":2.8792,"l":2.86,"n":50,"o":2.875,"t":"2026-10-01T14:45:00Z","v":5518,"vw":2.870578},{"c":2.87,"h":2.87,"l":2.86,"n":50,"o":2.86,"t":"2026-10-01T15:00:00Z","v":7414,"vw":2.867394},{"c":2.87,"h":2.875,"l":2.86,"n":61,"o":2.875,"t":"2026-10-01T15:15:00Z","v":8329,"vw":2.866772},{"c":2.875,"h":2.8786,"l":2.87,"n":10,"o":2.87,"t":"2026-10-01T15:30:00Z","v":1232,"vw":2.874327},{"c":2.875,"h":2.88,"l":2.87,"n":23,"o":2.875,"t":"2026-10-01T15:45:00Z","v":4192,"vw":2.871053},{"c":2.885,"h":2.895,"l":2.88,"n":67,"o":2.88,"t":"2026-10-01T16:00:00Z","v":7887,"vw":2.890392},{"c":2.91,"h":2.91,"l":2.885,"n":76,"o":2.885,"t":"2026-10-01T16:15:00Z","v":7400,"vw":2.898268},{"c":2.9099,"h":2.91,"l":2.905,"n":38,"o":2.905,"t":"2026-10-01T16:30:00Z","v":1883,"vw":2.909298},{"c":2.915,"h":2.9199,"l":2.91,"n":22,"o":2.9199,"t":"2026-10-01T16:45:00Z","v":4399,"vw":2.915661},{"c":2.91,"h":2.9168,"l":2.91,"n":23,"o":2.91,"t":"2026-10-01T17:00:00Z","v":3128,"vw":2.912566},{"c":2.915,"h":2.92,"l":2.91,"n":67,"o":2.91,"t":"2026-10-01T17:15:00Z","v":13855,"vw":2.915139},{"c":2.915,"h":2.93,"l":2.915,"n":80,"o":2.92,"t":"2026-10-01T17:30:00Z","v":4952,"vw":2.921327},{"c":2.9,"h":2.91,"l":2.9,"n":56,"o":2.91,"t":"2026-10-01T17:45:00Z","v":8655,"vw":2.904149},{"c":2.915,"h":2.915,"l":2.9,"n":54,"o":2.9,"t":"2026-10-01T18:00:00Z","v":4578,"vw":2.908843},{"c":2.93,"h":2.93,"l":2.915,"n":48,"o":2.915,"t":"2026-10-01T18:15:00Z","v":2027,"vw":2.921829},{"c":2.945,"h":2.945,"l":2.9314,"n":21,"o":2.9314,"t":"2026-10-01T18:30:00Z","v":1315,"vw":2.940879},{"c":2.93,"h":2.94,"l":2.93,"n":40,"o":2.94,"t":"2026-10-01T18:45:00Z","v":2678,"vw":2.937066},{"c":2.95,"h":2.96,"l":2.93,"n":155,"o":2.93,"t":"2026-10-01T19:00:00Z","v":13676,"vw":2.951749},{"c":2.99,"h":2.99,"l":2.945,"n":143,"o":2.955,"t":"2026-10-01T19:15:00Z","v":11949,"vw":2.9668},{"c":3.03,"h":3.04,"l":2.99,"n":135,"o":2.995,"t":"2026-10-01T19:30:00Z","v":14234,"vw":3.010505},{"c":3.02,"h":3.035,"l":3,"n":373,"o":3.035,"t":"2026-10-01T19:45:00Z","v":23754,"vw":3.016828},{"c":3.02,"h":3.02,"l":3.02,"n":10,"o":3.02,"t":"2026-10-01T20:00:00Z","v":22711,"vw":3.02},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-01T22:30:00Z","v":502,"vw":2.96},{"c":2.95,"h":3.255,"l":2.95,"n":57,"o":3.11,"t":"2026-10-02T13:30:00Z","v":17172,"vw":3.032833},{"c":2.955,"h":2.9784,"l":2.94,"n":84,"o":2.95,"t":"2026-10-02T13:45:00Z","v":6405,"vw":2.949679},{"c":2.99,"h":2.99,"l":2.955,"n":62,"o":2.955,"t":"2026-10-02T14:00:00Z","v":5364,"vw":2.967676},{"c":3.04,"h":3.04,"l":2.99,"n":120,"o":2.99,"t":"2026-10-02T14:15:00Z","v":20809,"vw":3.017947},{"c":3.035,"h":3.04,"l":3.03,"n":19,"o":3.03,"t":"2026-10-02T14:30:00Z","v":788,"vw":3.035},{"c":3.02,"h":3.04,"l":3.02,"n":42,"o":3.035,"t":"2026-10-02T14:45:00Z","v":3267,"vw":3.032111},{"c":2.985,"h":3.02,"l":2.985,"n":55,"o":3.015,"t":"2026-10-02T15:00:00Z","v":6557,"vw":3.000801},{"c":2.97,"h":2.9786,"l":2.97,"n":11,"o":2.975,"t":"2026-10-02T15:15:00Z","v":596,"vw":2.97372},{"c":2.975,"h":2.978,"l":2.97,"n":26,"o":2.975,"t":"2026-10-02T15:30:00Z","v":5492,"vw":2.974865},{"c":2.98,"h":2.985,"l":2.98,"n":62,"o":2.98,"t":"2026-10-02T15:45:00Z","v":4724,"vw":2.982498},{"c":2.975,"h":2.98,"l":2.975,"n":49,"o":2.98,"t":"2026-10-02T16:00:00Z","v":7073,"vw":2.976368},{"c":2.965,"h":2.975,"l":2.965,"n":34,"o":2.975,"t":"2026-10-02T16:15:00Z","v":2854,"vw":2.96734},{"c":2.965,"h":2.975,"l":2.96,"n":88,"o":2.965,"t":"2026-10-02T16:30:00Z","v":17949,"vw":2.96811},{"c":2.95,"h":2.9674,"l":2.95,"n":108,"o":2.965,"t":"2026-10-02T16:45:00Z","v":24303,"vw":2.962519},{"c":2.955,"h":2.955,"l":2.94,"n":95,"o":2.95,"t":"2026-10-02T17:00:00Z","v":10526,"vw":2.946703},{"c":2.955,"h":2.955,"l":2.95,"n":24,"o":2.955,"t":"2026-10-02T17:15:00Z","v":2038,"vw":2.953409},{"c":2.95,"h":2.955,"l":2.945,"n":65,"o":2.955,"t":"2026-10-02T17:30:00Z","v":4378,"vw":2.950307},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-02T17:45:00Z","v":100,"vw":2.95},{"c":2.955,"h":2.96,"l":2.95,"n":46,"o":2.955,"t":"2026-10-02T18:00:00Z","v":13685,"vw":2.954961},{"c":2.9496,"h":2.955,"l":2.94,"n":38,"o":2.955,"t":"2026-10-02T18:15:00Z","v":4762,"vw":2.950625},{"c":2.965,"h":2.965,"l":2.94,"n":153,"o":2.94,"t":"2026-10-02T18:30:00Z","v":10097,"vw":2.954657},{"c":2.955,"h":2.97,"l":2.955,"n":32,"o":2.965,"t":"2026-10-02T18:45:00Z","v":2416,"vw":2.962994},{"c":2.97,"h":2.975,"l":2.96,"n":97,"o":2.96,"t":"2026-10-02T19:00:00Z","v":13865,"vw":2.969128},{"c":2.955,"h":2.98,"l":2.95,"n":189,"o":2.975,"t":"2026-10-02T19:15:00Z","v":21229,"vw":2.970511},{"c":2.955,"h":2.96,"l":2.95,"n":48,"o":2.955,"t":"2026-10-02T19:30:00Z","v":4527,"vw":2.955135},{"c":2.97,"h":2.97,"l":2.945,"n":445,"o":2.95,"t":"2026-10-02T19:45:00Z","v":30446,"vw":2.958051},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-10-02T20:00:00Z","v":24653,"vw":2.96},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-02T22:45:00Z","v":1420,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-05T11:00:00Z","v":100,"vw":2.98},{"c":3.134,"h":3.134,"l":3.134,"n":1,"o":3.134,"t":"2026-10-05T11:15:00Z","v":9498,"vw":3.134},{"c":2.94,"h":2.99,"l":2.91,"n":56,"o":2.99,"t":"2026-10-05T13:30:00Z","v":11919,"vw":2.972104},{"c":2.965,"h":2.97,"l":2.92,"n":123,"o":2.945,"t":"2026-10-05T13:45:00Z","v":12749,"vw":2.943944},{"c":2.995,"h":3,"l":2.965,"n":74,"o":2.965,"t":"2026-10-05T14:00:00Z","v":5320,"vw":2.983011},{"c":3.02,"h":3.02,"l":3,"n":43,"o":3,"t":"2026-10-05T14:15:00Z","v":3187,"vw":3.012871},{"c":3.005,"h":3.01,"l":3,"n":68,"o":3.01,"t":"2026-10-05T14:30:00Z","v":3637,"vw":3.006356},{"c":3.02,"h":3.02,"l":3,"n":78,"o":3.01,"t":"2026-10-05T14:45:00Z","v":5144,"vw":3.007086},{"c":3.01,"h":3.015,"l":2.99,"n":58,"o":3.015,"t":"2026-10-05T15:00:00Z","v":14333,"vw":3.004253},{"c":3.01,"h":3.01,"l":3.01,"n":31,"o":3.01,"t":"2026-10-05T15:15:00Z","v":1327,"vw":3.01},{"c":3.005,"h":3.02,"l":3.005,"n":37,"o":3.01,"t":"2026-10-05T15:30:00Z","v":2156,"vw":3.009981},{"c":2.99,"h":3,"l":2.99,"n":46,"o":3,"t":"2026-10-05T15:45:00Z","v":2716,"vw":2.997868},{"c":3,"h":3,"l":2.995,"n":29,"o":3,"t":"2026-10-05T16:00:00Z","v":1548,"vw":2.999091},{"c":3,"h":3.01,"l":2.995,"n":73,"o":3,"t":"2026-10-05T16:15:00Z","v":17649,"vw":3.000157},{"c":2.99,"h":2.995,"l":2.99,"n":24,"o":2.995,"t":"2026-10-05T16:30:00Z","v":1437,"vw":2.99375},{"c":2.99,"h":3,"l":2.99,"n":7,"o":3,"t":"2026-10-05T16:45:00Z","v":370,"vw":2.995},{"c":2.98,"h":2.99,"l":2.98,"n":16,"o":2.99,"t":"2026-10-05T17:00:00Z","v":713,"vw":2.988201},{"c":2.98,"h":2.99,"l":2.975,"n":44,"o":2.99,"t":"2026-10-05T17:15:00Z","v":3653,"vw":2.983389},{"c":2.999,"h":3.01,"l":2.98,"n":110,"o":2.98,"t":"2026-10-05T17:30:00Z","v":7112,"vw":3.000388},{"c":3,"h":3,"l":3,"n":7,"o":3,"t":"2026-10-05T17:45:00Z","v":132,"vw":3},{"c":2.995,"h":3.01,"l":2.99,"n":64,"o":3,"t":"2026-10-05T18:00:00Z","v":3656,"vw":3.00157},{"c":3,"h":3,"l":2.99,"n":75,"o":2.99,"t":"2026-10-05T18:15:00Z","v":11374,"vw":2.994499},{"c":2.995,"h":2.995,"l":2.995,"n":25,"o":2.995,"t":"2026-10-05T18:30:00Z","v":672,"vw":2.995},{"c":3.01,"h":3.01,"l":2.99,"n":45,"o":2.99,"t":"2026-10-05T18:45:00Z","v":2614,"vw":2.999487},{"c":3.01,"h":3.015,"l":3.01,"n":38,"o":3.01,"t":"2026-10-05T19:00:00Z","v":2537,"vw":3.010948},{"c":3,"h":3,"l":3,"n":8,"o":3,"t":"2026-10-05T19:15:00Z","v":354,"vw":3},{"c":3.015,"h":3.02,"l":2.99,"n":129,"o":3.0001,"t":"2026-10-05T19:30:00Z","v":16299,"vw":3.000927},{"c":3.02,"h":3.025,"l":3.005,"n":451,"o":3.015,"t":"2026-10-05T19:45:00Z","v":31430,"vw":3.015004},{"c":3.01,"h":3.01,"l":3.01,"n":6,"o":3.01,"t":"2026-10-05T20:00:00Z","v":24496,"vw":3.01},{"c":3.01,"h":3.02,"l":3.01,"n":12,"o":3.02,"t":"2026-10-06T13:30:00Z","v":2059,"vw":3.01889},{"c":2.995,"h":3.01,"l":2.995,"n":31,"o":3.01,"t":"2026-10-06T13:45:00Z","v":1863,"vw":3.002003},{"c":2.99,"h":2.99,"l":2.98,"n":13,"o":2.99,"t":"2026-10-06T14:15:00Z","v":429,"vw":2.986667},{"c":2.975,"h":2.98,"l":2.95,"n":102,"o":2.97,"t":"2026-10-06T14:30:00Z","v":4484,"vw":2.971099},{"c":2.975,"h":2.975,"l":2.97,"n":21,"o":2.975,"t":"2026-10-06T14:45:00Z","v":1702,"vw":2.974656},{"c":2.9613,"h":2.985,"l":2.9613,"n":58,"o":2.9793,"t":"2026-10-06T15:00:00Z","v":3227,"vw":2.97496},{"c":2.98,"h":2.985,"l":2.965,"n":101,"o":2.965,"t":"2026-10-06T15:15:00Z","v":8728,"vw":2.968079},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-06T15:30:00Z","v":156,"vw":2.98},{"c":2.98,"h":2.98,"l":2.975,"n":16,"o":2.98,"t":"2026-10-06T15:45:00Z","v":975,"vw":2.978345},{"c":2.975,"h":2.98,"l":2.975,"n":16,"o":2.98,"t":"2026-10-06T16:00:00Z","v":981,"vw":2.9775},{"c":2.975,"h":2.975,"l":2.975,"n":3,"o":2.975,"t":"2026-10-06T16:15:00Z","v":250,"vw":2.975},{"c":2.985,"h":3,"l":2.98,"n":97,"o":2.98,"t":"2026-10-06T16:30:00Z","v":8552,"vw":2.988154},{"c":3,"h":3.005,"l":2.98,"n":105,"o":2.98,"t":"2026-10-06T16:45:00Z","v":20601,"vw":2.985577},{"c":2.99,"h":2.995,"l":2.99,"n":46,"o":2.995,"t":"2026-10-06T17:00:00Z","v":1945,"vw":2.993333},{"c":2.98,"h":2.985,"l":2.98,"n":53,"o":2.98,"t":"2026-10-06T17:15:00Z","v":2801,"vw":2.981268},{"c":2.985,"h":2.985,"l":2.985,"n":13,"o":2.985,"t":"2026-10-06T17:30:00Z","v":1254,"vw":2.985},{"c":2.985,"h":2.985,"l":2.985,"n":3,"o":2.985,"t":"2026-10-06T17:45:00Z","v":245,"vw":2.985},{"c":3,"h":3,"l":2.985,"n":64,"o":2.985,"t":"2026-10-06T18:00:00Z","v":4077,"vw":2.995806},{"c":3.005,"h":3.005,"l":3.005,"n":5,"o":3.005,"t":"2026-10-06T18:15:00Z","v":412,"vw":3.005},{"c":3.005,"h":3.005,"l":3,"n":10,"o":3,"t":"2026-10-06T18:30:00Z","v":580,"vw":3.00375},{"c":2.995,"h":3.01,"l":2.995,"n":107,"o":3.005,"t":"2026-10-06T18:45:00Z","v":6396,"vw":3.007689},{"c":2.995,"h":3.005,"l":2.995,"n":48,"o":2.995,"t":"2026-10-06T19:00:00Z","v":9004,"vw":2.997577},{"c":3,"h":3,"l":2.99,"n":25,"o":2.995,"t":"2026-10-06T19:15:00Z","v":2187,"vw":2.992564},{"c":3.005,"h":3.01,"l":2.995,"n":111,"o":2.995,"t":"2026-10-06T19:30:00Z","v":7867,"vw":3.00056},{"c":3,"h":3.01,"l":2.99,"n":253,"o":3.005,"t":"2026-10-06T19:45:00Z","v":18404,"vw":3.000597},{"c":3,"h":3,"l":3,"n":12,"o":3,"t":"2026-10-06T20:00:00Z","v":11857,"vw":3},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-06T23:00:00Z","v":500,"vw":3.03},{"c":2.96,"h":2.98,"l":2.96,"n":13,"o":2.98,"t":"2026-10-07T13:30:00Z","v":2555,"vw":2.979193},{"c":2.985,"h":2.9868,"l":2.97,"n":14,"o":2.9868,"t":"2026-10-07T13:45:00Z","v":597,"vw":2.980412},{"c":2.98,"h":3,"l":2.97,"n":52,"o":3,"t":"2026-10-07T14:00:00Z","v":2535,"vw":2.995511},{"c":2.995,"h":3,"l":2.98,"n":32,"o":2.98,"t":"2026-10-07T14:15:00Z","v":4432,"vw":2.982977},{"c":2.985,"h":2.99,"l":2.985,"n":21,"o":2.99,"t":"2026-10-07T14:30:00Z","v":835,"vw":2.9875},{"c":3.01,"h":3.01,"l":2.985,"n":69,"o":2.985,"t":"2026-10-07T14:45:00Z","v":2203,"vw":2.995},{"c":3.005,"h":3.01,"l":3,"n":29,"o":3.01,"t":"2026-10-07T15:00:00Z","v":1386,"vw":3.007778},{"c":3.005,"h":3.005,"l":3,"n":14,"o":3,"t":"2026-10-07T15:15:00Z","v":427,"vw":3.0025},{"c":3.01,"h":3.02,"l":3.005,"n":44,"o":3.005,"t":"2026-10-07T15:30:00Z","v":1728,"vw":3.01125},{"c":3.025,"h":3.025,"l":3.005,"n":54,"o":3.01,"t":"2026-10-07T15:45:00Z","v":2133,"vw":3.013182},{"c":3.03,"h":3.03,"l":3.015,"n":67,"o":3.02,"t":"2026-10-07T16:00:00Z","v":2584,"vw":3.02},{"c":3.01,"h":3.02,"l":3.01,"n":27,"o":3.02,"t":"2026-10-07T16:15:00Z","v":1106,"vw":3.016},{"c":3.025,"h":3.03,"l":3.025,"n":34,"o":3.025,"t":"2026-10-07T16:30:00Z","v":2790,"vw":3.029283},{"c":3.025,"h":3.025,"l":3.025,"n":17,"o":3.025,"t":"2026-10-07T16:45:00Z","v":1439,"vw":3.025},{"c":3.03,"h":3.03,"l":3.015,"n":144,"o":3.025,"t":"2026-10-07T17:00:00Z","v":7829,"vw":3.025221},{"c":3.02,"h":3.03,"l":3.02,"n":57,"o":3.025,"t":"2026-10-07T17:15:00Z","v":2825,"vw":3.0255},{"c":3.025,"h":3.03,"l":3.015,"n":55,"o":3.02,"t":"2026-10-07T17:30:00Z","v":5508,"vw":3.018191},{"c":3.015,"h":3.03,"l":3.015,"n":33,"o":3.03,"t":"2026-10-07T17:45:00Z","v":1544,"vw":3.023914},{"c":3.02,"h":3.02,"l":3.015,"n":24,"o":3.015,"t":"2026-10-07T18:00:00Z","v":663,"vw":3.016433},{"c":3.025,"h":3.045,"l":3.015,"n":184,"o":3.015,"t":"2026-10-07T18:15:00Z","v":6545,"vw":3.029149},{"c":3.02,"h":3.03,"l":3.015,"n":57,"o":3.03,"t":"2026-10-07T18:30:00Z","v":4904,"vw":3.025474},{"c":3.015,"h":3.02,"l":3.015,"n":47,"o":3.02,"t":"2026-10-07T18:45:00Z","v":1529,"vw":3.019545},{"c":3.015,"h":3.02,"l":3.015,"n":43,"o":3.015,"t":"2026-10-07T19:00:00Z","v":1996,"vw":3.016786},{"c":3.005,"h":3.015,"l":3.005,"n":87,"o":3.015,"t":"2026-10-07T19:15:00Z","v":3657,"vw":3.012078},{"c":3.005,"h":3.01,"l":3.005,"n":38,"o":3.005,"t":"2026-10-07T19:30:00Z","v":2097,"vw":3.00551},{"c":3,"h":3.01,"l":2.985,"n":289,"o":3.005,"t":"2026-10-07T19:45:00Z","v":14538,"vw":2.995955},{"c":2.98,"h":2.98,"l":2.98,"n":9,"o":2.98,"t":"2026-10-07T20:00:00Z","v":17293,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-08T09:00:00Z","v":145,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-08T11:30:00Z","v":145,"vw":2.98},{"c":2.97,"h":2.97,"l":2.97,"n":11,"o":2.97,"t":"2026-10-08T13:30:00Z","v":1238,"vw":2.97},{"c":2.95,"h":2.9669,"l":2.95,"n":12,"o":2.95,"t":"2026-10-08T13:45:00Z","v":1152,"vw":2.961611},{"c":2.97,"h":2.97,"l":2.96,"n":42,"o":2.965,"t":"2026-10-08T14:00:00Z","v":2664,"vw":2.966392},{"c":2.98,"h":2.98,"l":2.96,"n":30,"o":2.96,"t":"2026-10-08T14:30:00Z","v":1315,"vw":2.975112},{"c":2.98,"h":2.99,"l":2.9793,"n":21,"o":2.98,"t":"2026-10-08T14:45:00Z","v":1610,"vw":2.980551},{"c":2.965,"h":2.97,"l":2.965,"n":19,"o":2.97,"t":"2026-10-08T15:00:00Z","v":641,"vw":2.9675},{"c":2.975,"h":2.975,"l":2.96,"n":28,"o":2.96,"t":"2026-10-08T15:15:00Z","v":1315,"vw":2.969522},{"c":2.975,"h":2.975,"l":2.975,"n":6,"o":2.975,"t":"2026-10-08T15:30:00Z","v":160,"vw":2.975},{"c":2.975,"h":2.975,"l":2.975,"n":14,"o":2.975,"t":"2026-10-08T15:45:00Z","v":640,"vw":2.975},{"c":2.965,"h":2.975,"l":2.965,"n":46,"o":2.975,"t":"2026-10-08T16:00:00Z","v":2280,"vw":2.97072},{"c":2.96,"h":2.98,"l":2.96,"n":85,"o":2.96,"t":"2026-10-08T16:15:00Z","v":4586,"vw":2.976177},{"c":3.01,"h":3.01,"l":2.97,"n":96,"o":2.97,"t":"2026-10-08T16:30:00Z","v":14585,"vw":2.987648},{"c":3.04,"h":3.045,"l":3.01,"n":90,"o":3.01,"t":"2026-10-08T16:45:00Z","v":8012,"vw":3.026266},{"c":3.04,"h":3.05,"l":3.03,"n":93,"o":3.035,"t":"2026-10-08T17:00:00Z","v":7701,"vw":3.04268},{"c":3.015,"h":3.045,"l":3.015,"n":125,"o":3.035,"t":"2026-10-08T17:15:00Z","v":44996,"vw":3.038983},{"c":3.025,"h":3.03,"l":3.01,"n":42,"o":3.015,"t":"2026-10-08T17:30:00Z","v":2825,"vw":3.022777},{"c":3.025,"h":3.0299,"l":3.02,"n":34,"o":3.0299,"t":"2026-10-08T17:45:00Z","v":2025,"vw":3.024473},{"c":3.015,"h":3.02,"l":3.015,"n":38,"o":3.02,"t":"2026-10-08T18:00:00Z","v":1622,"vw":3.017253},{"c":3.015,"h":3.02,"l":3.01,"n":29,"o":3.01,"t":"2026-10-08T18:15:00Z","v":5465,"vw":3.018396},{"c":3,"h":3.01,"l":3,"n":21,"o":3.01,"t":"2026-10-08T18:30:00Z","v":1048,"vw":3.004827},{"c":2.995,"h":3.0016,"l":2.99,"n":41,"o":3.0016,"t":"2026-10-08T18:45:00Z","v":6227,"vw":2.995414},{"c":2.995,"h":2.995,"l":2.995,"n":4,"o":2.995,"t":"2026-10-08T19:00:00Z","v":137,"vw":2.995},{"c":3.005,"h":3.005,"l":2.995,"n":65,"o":2.995,"t":"2026-10-08T19:15:00Z","v":4322,"vw":3.00136},{"c":3.005,"h":3.005,"l":2.995,"n":96,"o":3,"t":"2026-10-08T19:30:00Z","v":5072,"vw":2.999159},{"c":3.005,"h":3.01,"l":3,"n":197,"o":3.005,"t":"2026-10-08T19:45:00Z","v":12258,"vw":3.00882},{"c":3,"h":3,"l":3,"n":8,"o":3,"t":"2026-10-08T20:00:00Z","v":87239,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-10-09T13:30:00Z","v":748,"vw":2.99},{"c":3.07,"h":3.07,"l":3.02,"n":5,"o":3.02,"t":"2026-10-09T13:45:00Z","v":311,"vw":3.038333},{"c":3.01,"h":3.03,"l":3,"n":44,"o":3.03,"t":"2026-10-09T14:00:00Z","v":3173,"vw":3.019372},{"c":3.035,"h":3.035,"l":3.01,"n":42,"o":3.01,"t":"2026-10-09T14:15:00Z","v":7035,"vw":3.022842},{"c":3.02,"h":3.035,"l":3.02,"n":20,"o":3.035,"t":"2026-10-09T14:30:00Z","v":2357,"vw":3.025929},{"c":2.995,"h":3.015,"l":2.99,"n":37,"o":3.015,"t":"2026-10-09T14:45:00Z","v":1916,"vw":3.003741},{"c":2.995,"h":2.995,"l":2.99,"n":8,"o":2.99,"t":"2026-10-09T15:00:00Z","v":320,"vw":2.991667},{"c":2.99,"h":2.99,"l":2.99,"n":14,"o":2.99,"t":"2026-10-09T15:15:00Z","v":417,"vw":2.99},{"c":3.0086,"h":3.01,"l":2.99,"n":85,"o":2.99,"t":"2026-10-09T15:30:00Z","v":6931,"vw":3.001445},{"c":3.01,"h":3.01,"l":2.995,"n":60,"o":3,"t":"2026-10-09T15:45:00Z","v":4195,"vw":2.99999},{"c":2.985,"h":3.01,"l":2.98,"n":70,"o":3.005,"t":"2026-10-09T16:00:00Z","v":6667,"vw":3.000655},{"c":3.005,"h":3.005,"l":2.985,"n":61,"o":2.985,"t":"2026-10-09T16:15:00Z","v":7098,"vw":2.994655},{"c":3.005,"h":3.005,"l":3.005,"n":17,"o":3.005,"t":"2026-10-09T16:30:00Z","v":1586,"vw":3.005},{"c":3.005,"h":3.01,"l":3.005,"n":14,"o":3.005,"t":"2026-10-09T16:45:00Z","v":1228,"vw":3.006421},{"c":2.99,"h":3.01,"l":2.98,"n":145,"o":3.005,"t":"2026-10-09T17:00:00Z","v":28560,"vw":2.991065},{"c":2.97,"h":2.9901,"l":2.97,"n":41,"o":2.99,"t":"2026-10-09T17:15:00Z","v":10408,"vw":2.984207},{"c":2.965,"h":2.975,"l":2.965,"n":40,"o":2.975,"t":"2026-10-09T17:30:00Z","v":7759,"vw":2.969249},{"c":2.965,"h":2.965,"l":2.9613,"n":8,"o":2.965,"t":"2026-10-09T17:45:00Z","v":922,"vw":2.962945},{"c":2.965,"h":2.97,"l":2.965,"n":36,"o":2.97,"t":"2026-10-09T18:00:00Z","v":3016,"vw":2.968381},{"c":2.945,"h":2.965,"l":2.94,"n":67,"o":2.965,"t":"2026-10-09T18:15:00Z","v":8102,"vw":2.95806},{"c":2.955,"h":2.96,"l":2.945,"n":55,"o":2.945,"t":"2026-10-09T18:30:00Z","v":5486,"vw":2.952696},{"c":2.9512,"h":2.96,"l":2.9512,"n":24,"o":2.96,"t":"2026-10-09T18:45:00Z","v":1593,"vw":2.955506},{"c":2.96,"h":2.961,"l":2.945,"n":109,"o":2.955,"t":"2026-10-09T19:00:00Z","v":24187,"vw":2.954598},{"c":2.95,"h":2.965,"l":2.95,"n":41,"o":2.96,"t":"2026-10-09T19:15:00Z","v":2821,"vw":2.95787},{"c":2.955,"h":2.9595,"l":2.945,"n":95,"o":2.95,"t":"2026-10-09T19:30:00Z","v":12234,"vw":2.950974},{"c":2.965,"h":2.97,"l":2.95,"n":364,"o":2.955,"t":"2026-10-09T19:45:00Z","v":34936,"vw":2.957368},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-09T20:00:00Z","v":14862,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":10,"o":2.96,"t":"2026-10-12T13:30:00Z","v":2349,"vw":2.96},{"c":2.94,"h":2.95,"l":2.92,"n":47,"o":2.95,"t":"2026-10-12T13:45:00Z","v":11666,"vw":2.936524},{"c":2.94,"h":2.945,"l":2.925,"n":96,"o":2.945,"t":"2026-10-12T14:00:00Z","v":2077,"vw":2.936154},{"c":2.935,"h":2.935,"l":2.935,"n":13,"o":2.935,"t":"2026-10-12T14:15:00Z","v":539,"vw":2.935},{"c":2.935,"h":2.935,"l":2.935,"n":6,"o":2.935,"t":"2026-10-12T14:30:00Z","v":845,"vw":2.935},{"c":2.93,"h":2.935,"l":2.925,"n":49,"o":2.93,"t":"2026-10-12T14:45:00Z","v":1879,"vw":2.9315},{"c":2.885,"h":2.93,"l":2.885,"n":82,"o":2.925,"t":"2026-10-12T15:00:00Z","v":13257,"vw":2.919301},{"c":2.885,"h":2.885,"l":2.875,"n":54,"o":2.885,"t":"2026-10-12T15:15:00Z","v":4697,"vw":2.882267},{"c":2.885,"h":2.885,"l":2.88,"n":16,"o":2.88,"t":"2026-10-12T15:30:00Z","v":3086,"vw":2.883341},{"c":2.87,"h":2.88,"l":2.87,"n":26,"o":2.88,"t":"2026-10-12T15:45:00Z","v":2651,"vw":2.8768},{"c":2.915,"h":2.915,"l":2.87,"n":150,"o":2.87,"t":"2026-10-12T16:00:00Z","v":25604,"vw":2.890775},{"c":2.905,"h":2.92,"l":2.905,"n":36,"o":2.92,"t":"2026-10-12T16:15:00Z","v":2045,"vw":2.910883},{"c":2.915,"h":2.915,"l":2.91,"n":27,"o":2.91,"t":"2026-10-12T16:30:00Z","v":1524,"vw":2.910543},{"c":2.91,"h":2.915,"l":2.91,"n":13,"o":2.915,"t":"2026-10-12T16:45:00Z","v":681,"vw":2.911},{"c":2.92,"h":2.925,"l":2.915,"n":29,"o":2.915,"t":"2026-10-12T17:00:00Z","v":2016,"vw":2.92},{"c":2.915,"h":2.93,"l":2.915,"n":78,"o":2.925,"t":"2026-10-12T17:15:00Z","v":8858,"vw":2.925413},{"c":2.91,"h":2.915,"l":2.91,"n":8,"o":2.915,"t":"2026-10-12T17:30:00Z","v":703,"vw":2.911033},{"c":2.925,"h":2.925,"l":2.915,"n":48,"o":2.9199,"t":"2026-10-12T17:45:00Z","v":7714,"vw":2.920075},{"c":2.92,"h":2.925,"l":2.92,"n":21,"o":2.92,"t":"2026-10-12T18:00:00Z","v":1168,"vw":2.921016},{"c":2.935,"h":2.935,"l":2.92,"n":51,"o":2.92,"t":"2026-10-12T18:15:00Z","v":3439,"vw":2.928031},{"c":2.94,"h":2.945,"l":2.935,"n":52,"o":2.935,"t":"2026-10-12T18:30:00Z","v":4936,"vw":2.939452},{"c":2.945,"h":2.945,"l":2.935,"n":66,"o":2.945,"t":"2026-10-12T18:45:00Z","v":4877,"vw":2.940345},{"c":2.94,"h":2.945,"l":2.94,"n":19,"o":2.94,"t":"2026-10-12T19:00:00Z","v":2562,"vw":2.942715},{"c":2.95,"h":2.955,"l":2.94,"n":138,"o":2.94,"t":"2026-10-12T19:15:00Z","v":7354,"vw":2.94921},{"c":2.95,"h":2.965,"l":2.945,"n":94,"o":2.945,"t":"2026-10-12T19:30:00Z","v":6378,"vw":2.955976},{"c":2.965,"h":2.97,"l":2.95,"n":381,"o":2.955,"t":"2026-10-12T19:45:00Z","v":22049,"vw":2.960036},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-12T20:00:00Z","v":10511,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-13T12:00:00Z","v":653,"vw":2.97},{"c":2.925,"h":2.93,"l":2.925,"n":2,"o":2.93,"t":"2026-10-13T12:30:00Z","v":654,"vw":2.925765},{"c":2.97,"h":2.97,"l":2.9285,"n":13,"o":2.97,"t":"2026-10-13T13:30:00Z","v":1926,"vw":2.945751},{"c":2.97,"h":2.97,"l":2.97,"n":9,"o":2.97,"t":"2026-10-13T13:45:00Z","v":607,"vw":2.97},{"c":2.95,"h":2.97,"l":2.93,"n":210,"o":2.97,"t":"2026-10-13T14:00:00Z","v":26494,"vw":2.947695},{"c":2.96,"h":2.9699,"l":2.95,"n":50,"o":2.95,"t":"2026-10-13T14:15:00Z","v":6796,"vw":2.962574},{"c":2.96,"h":2.96,"l":2.96,"n":8,"o":2.96,"t":"2026-10-13T14:30:00Z","v":542,"vw":2.96},{"c":3.01,"h":3.01,"l":2.96,"n":286,"o":2.96,"t":"2026-10-13T14:45:00Z","v":54876,"vw":2.993571},{"c":3.0161,"h":3.02,"l":2.995,"n":132,"o":3.01,"t":"2026-10-13T15:00:00Z","v":17023,"vw":3.002289},{"c":3.01,"h":3.015,"l":3.01,"n":26,"o":3.0142,"t":"2026-10-13T15:15:00Z","v":2568,"vw":3.012845},{"c":3.01,"h":3.03,"l":3.01,"n":93,"o":3.015,"t":"2026-10-13T15:30:00Z","v":11781,"vw":3.017719},{"c":3.005,"h":3.005,"l":3,"n":61,"o":3.005,"t":"2026-10-13T15:45:00Z","v":5110,"vw":3.003049},{"c":3.015,"h":3.019,"l":3.0011,"n":25,"o":3.005,"t":"2026-10-13T16:00:00Z","v":2385,"vw":3.009526},{"c":3.015,"h":3.02,"l":3.015,"n":31,"o":3.015,"t":"2026-10-13T16:15:00Z","v":1736,"vw":3.018229},{"c":3.015,"h":3.015,"l":3.015,"n":7,"o":3.015,"t":"2026-10-13T16:30:00Z","v":2069,"vw":3.015},{"c":3.045,"h":3.045,"l":3.015,"n":77,"o":3.015,"t":"2026-10-13T16:45:00Z","v":7974,"vw":3.033939},{"c":3.035,"h":3.045,"l":3.035,"n":46,"o":3.045,"t":"2026-10-13T17:00:00Z","v":3094,"vw":3.038636},{"c":3.0213,"h":3.045,"l":3.0213,"n":48,"o":3.035,"t":"2026-10-13T17:15:00Z","v":3983,"vw":3.035459},{"c":3.02,"h":3.02,"l":3.02,"n":63,"o":3.02,"t":"2026-10-13T17:30:00Z","v":4290,"vw":3.02},{"c":3,"h":3.01,"l":3,"n":49,"o":3.01,"t":"2026-10-13T17:45:00Z","v":2885,"vw":3.001861},{"c":3.01,"h":3.015,"l":2.995,"n":249,"o":3.005,"t":"2026-10-13T18:00:00Z","v":29636,"vw":3.005615},{"c":3.01,"h":3.02,"l":3,"n":69,"o":3,"t":"2026-10-13T18:15:00Z","v":9824,"vw":3.012882},{"c":3.025,"h":3.025,"l":3.01,"n":145,"o":3.015,"t":"2026-10-13T18:30:00Z","v":16892,"vw":3.017226},{"c":3.025,"h":3.025,"l":3.02,"n":62,"o":3.02,"t":"2026-10-13T18:45:00Z","v":3829,"vw":3.020664},{"c":3.02,"h":3.02,"l":3.02,"n":47,"o":3.02,"t":"2026-10-13T19:00:00Z","v":6673,"vw":3.02},{"c":3.01,"h":3.015,"l":3.01,"n":41,"o":3.01,"t":"2026-10-13T19:15:00Z","v":3711,"vw":3.010302},{"c":3.01,"h":3.015,"l":3,"n":101,"o":3,"t":"2026-10-13T19:30:00Z","v":14480,"vw":3.007776},{"c":2.99,"h":3.03,"l":2.99,"n":582,"o":3.01,"t":"2026-10-13T19:45:00Z","v":45309,"vw":3.014946},{"c":3,"h":3,"l":3,"n":9,"o":3,"t":"2026-10-13T20:00:00Z","v":19207,"vw":3},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-13T20:30:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-13T20:45:00Z","v":100,"vw":2.9},{"c":2.95,"h":2.97,"l":2.935,"n":32,"o":2.97,"t":"2026-10-14T13:30:00Z","v":2325,"vw":2.961477},{"c":2.92,"h":2.93,"l":2.92,"n":78,"o":2.93,"t":"2026-10-14T13:45:00Z","v":1785,"vw":2.924121},{"c":2.905,"h":2.925,"l":2.905,"n":192,"o":2.92,"t":"2026-10-14T14:00:00Z","v":8662,"vw":2.917064},{"c":2.895,"h":2.905,"l":2.895,"n":204,"o":2.9,"t":"2026-10-14T14:15:00Z","v":29245,"vw":2.899747},{"c":2.9,"h":2.9,"l":2.895,"n":91,"o":2.895,"t":"2026-10-14T14:30:00Z","v":3206,"vw":2.898946},{"c":2.95,"h":2.95,"l":2.89,"n":232,"o":2.9,"t":"2026-10-14T14:45:00Z","v":20900,"vw":2.915075},{"c":2.935,"h":2.958,"l":2.935,"n":94,"o":2.9492,"t":"2026-10-14T15:00:00Z","v":4264,"vw":2.95153},{"c":2.96,"h":2.96,"l":2.935,"n":96,"o":2.935,"t":"2026-10-14T15:15:00Z","v":4645,"vw":2.952332},{"c":2.95,"h":2.95,"l":2.945,"n":53,"o":2.95,"t":"2026-10-14T15:30:00Z","v":1318,"vw":2.948765},{"c":3.02,"h":3.02,"l":2.95,"n":529,"o":2.95,"t":"2026-10-14T15:45:00Z","v":58190,"vw":2.98876},{"c":3.04,"h":3.04,"l":3.025,"n":105,"o":3.025,"t":"2026-10-14T16:00:00Z","v":4799,"vw":3.034062},{"c":3.045,"h":3.045,"l":3.04,"n":123,"o":3.045,"t":"2026-10-14T16:15:00Z","v":9014,"vw":3.043448},{"c":3.03,"h":3.045,"l":3.03,"n":81,"o":3.045,"t":"2026-10-14T16:30:00Z","v":3331,"vw":3.040466},{"c":3,"h":3.02,"l":3,"n":116,"o":3.02,"t":"2026-10-14T16:45:00Z","v":3378,"vw":3.007216},{"c":3.015,"h":3.015,"l":3,"n":119,"o":3.005,"t":"2026-10-14T17:00:00Z","v":5541,"vw":3.005644},{"c":3.025,"h":3.025,"l":3.015,"n":49,"o":3.015,"t":"2026-10-14T17:15:00Z","v":4103,"vw":3.018464},{"c":3.025,"h":3.03,"l":3.015,"n":155,"o":3.025,"t":"2026-10-14T17:30:00Z","v":7892,"vw":3.023141},{"c":3.01,"h":3.02,"l":3,"n":115,"o":3.02,"t":"2026-10-14T17:45:00Z","v":14667,"vw":3.01094},{"c":3.035,"h":3.035,"l":2.99,"n":163,"o":3.01,"t":"2026-10-14T18:00:00Z","v":10200,"vw":3.009636},{"c":3.03,"h":3.0399,"l":3.025,"n":203,"o":3.035,"t":"2026-10-14T18:15:00Z","v":21809,"vw":3.034416},{"c":3.05,"h":3.05,"l":3.035,"n":49,"o":3.04,"t":"2026-10-14T18:30:00Z","v":2895,"vw":3.041869},{"c":3.0516,"h":3.0516,"l":3.05,"n":29,"o":3.05,"t":"2026-10-14T18:45:00Z","v":921,"vw":3.05033},{"c":3.06,"h":3.065,"l":3.05,"n":118,"o":3.05,"t":"2026-10-14T19:00:00Z","v":4444,"vw":3.057913},{"c":3.055,"h":3.065,"l":3.055,"n":128,"o":3.06,"t":"2026-10-14T19:15:00Z","v":2459,"vw":3.06},{"c":3.08,"h":3.08,"l":3.05,"n":266,"o":3.055,"t":"2026-10-14T19:30:00Z","v":10404,"vw":3.062851},{"c":3.11,"h":3.11,"l":3.07,"n":726,"o":3.075,"t":"2026-10-14T19:45:00Z","v":38218,"vw":3.092223},{"c":3.11,"h":3.11,"l":3.11,"n":8,"o":3.11,"t":"2026-10-14T20:00:00Z","v":18692,"vw":3.11},{"c":3.11,"h":3.12,"l":3.11,"n":2,"o":3.12,"t":"2026-10-15T12:45:00Z","v":200,"vw":3.115},{"c":3.09,"h":3.12,"l":3.07,"n":32,"o":3.12,"t":"2026-10-15T13:30:00Z","v":8355,"vw":3.103451},{"c":3.105,"h":3.105,"l":3.08,"n":196,"o":3.0801,"t":"2026-10-15T13:45:00Z","v":18745,"vw":3.098636},{"c":3.13,"h":3.14,"l":3.11,"n":132,"o":3.11,"t":"2026-10-15T14:00:00Z","v":7110,"vw":3.127847},{"c":3.13,"h":3.135,"l":3.1288,"n":62,"o":3.135,"t":"2026-10-15T14:15:00Z","v":3556,"vw":3.130156},{"c":3.135,"h":3.14,"l":3.125,"n":103,"o":3.14,"t":"2026-10-15T14:30:00Z","v":5454,"vw":3.134218},{"c":3.12,"h":3.13,"l":3.12,"n":38,"o":3.13,"t":"2026-10-15T14:45:00Z","v":1743,"vw":3.125833},{"c":3.12,"h":3.12,"l":3.115,"n":57,"o":3.12,"t":"2026-10-15T15:00:00Z","v":3059,"vw":3.119236},{"c":3.1,"h":3.13,"l":3.1,"n":47,"o":3.13,"t":"2026-10-15T15:15:00Z","v":4430,"vw":3.107572},{"c":3.105,"h":3.105,"l":3.1,"n":47,"o":3.1,"t":"2026-10-15T15:30:00Z","v":2785,"vw":3.100503},{"c":3.12,"h":3.13,"l":3.1,"n":185,"o":3.1099,"t":"2026-10-15T15:45:00Z","v":34967,"vw":3.112824},{"c":3.115,"h":3.115,"l":3.115,"n":2,"o":3.115,"t":"2026-10-15T16:00:00Z","v":104,"vw":3.115},{"c":3.12,"h":3.12,"l":3.12,"n":8,"o":3.12,"t":"2026-10-15T16:15:00Z","v":309,"vw":3.12},{"c":3.11,"h":3.125,"l":3.11,"n":50,"o":3.12,"t":"2026-10-15T16:30:00Z","v":3139,"vw":3.11675},{"c":3.085,"h":3.105,"l":3.085,"n":47,"o":3.105,"t":"2026-10-15T16:45:00Z","v":2030,"vw":3.091494},{"c":3.075,"h":3.095,"l":3.075,"n":34,"o":3.09,"t":"2026-10-15T17:00:00Z","v":2930,"vw":3.087782},{"c":3.075,"h":3.075,"l":3.07,"n":14,"o":3.075,"t":"2026-10-15T17:15:00Z","v":969,"vw":3.074375},{"c":3.065,"h":3.075,"l":3.065,"n":27,"o":3.071,"t":"2026-10-15T17:30:00Z","v":2629,"vw":3.070388},{"c":3.055,"h":3.055,"l":3.05,"n":24,"o":3.055,"t":"2026-10-15T17:45:00Z","v":1589,"vw":3.051773},{"c":3.045,"h":3.06,"l":3.045,"n":41,"o":3.055,"t":"2026-10-15T18:00:00Z","v":2785,"vw":3.053687},{"c":3.031,"h":3.04,"l":3.03,"n":13,"o":3.04,"t":"2026-10-15T18:15:00Z","v":2139,"vw":3.034743},{"c":3.031,"h":3.035,"l":3.03,"n":18,"o":3.031,"t":"2026-10-15T18:30:00Z","v":1694,"vw":3.03125},{"c":3.03,"h":3.04,"l":3.03,"n":59,"o":3.035,"t":"2026-10-15T18:45:00Z","v":4582,"vw":3.03478},{"c":2.99,"h":3.021,"l":2.98,"n":123,"o":3.0201,"t":"2026-10-15T19:00:00Z","v":9732,"vw":3.003845},{"c":3.01,"h":3.015,"l":2.97,"n":117,"o":3,"t":"2026-10-15T19:15:00Z","v":13303,"vw":2.988658},{"c":3.01,"h":3.025,"l":3,"n":217,"o":3.005,"t":"2026-10-15T19:30:00Z","v":17618,"vw":3.009488},{"c":3.025,"h":3.03,"l":3.01,"n":381,"o":3.015,"t":"2026-10-15T19:45:00Z","v":28649,"vw":3.019985},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-15T20:00:00Z","v":12469,"vw":3.03},{"c":2.9815,"h":3.03,"l":2.96,"n":42,"o":3.03,"t":"2026-10-16T13:30:00Z","v":14067,"vw":3.007925},{"c":2.981,"h":2.981,"l":2.981,"n":3,"o":2.981,"t":"2026-10-16T13:45:00Z","v":147,"vw":2.981},{"c":2.99,"h":2.99,"l":2.99,"n":10,"o":2.99,"t":"2026-10-16T14:00:00Z","v":194,"vw":2.99},{"c":2.98,"h":3,"l":2.98,"n":21,"o":3,"t":"2026-10-16T14:15:00Z","v":1227,"vw":2.987399},{"c":2.97,"h":2.97,"l":2.96,"n":13,"o":2.96,"t":"2026-10-16T14:30:00Z","v":2454,"vw":2.960455},{"c":2.965,"h":2.965,"l":2.965,"n":9,"o":2.965,"t":"2026-10-16T14:45:00Z","v":539,"vw":2.965},{"c":3.05,"h":3.05,"l":2.97,"n":126,"o":2.97,"t":"2026-10-16T15:00:00Z","v":9071,"vw":3.002063},{"c":3.04,"h":3.05,"l":3.04,"n":57,"o":3.0499,"t":"2026-10-16T15:15:00Z","v":2188,"vw":3.042107},{"c":3.035,"h":3.035,"l":3.035,"n":15,"o":3.035,"t":"2026-10-16T15:30:00Z","v":931,"vw":3.035},{"c":3.05,"h":3.05,"l":3.025,"n":109,"o":3.04,"t":"2026-10-16T15:45:00Z","v":7087,"vw":3.040689},{"c":3.055,"h":3.055,"l":3.05,"n":31,"o":3.05,"t":"2026-10-16T16:00:00Z","v":2860,"vw":3.051913},{"c":3.045,"h":3.05,"l":3.04,"n":18,"o":3.05,"t":"2026-10-16T16:15:00Z","v":1127,"vw":3.047291},{"c":3.02,"h":3.03,"l":3.01,"n":28,"o":3.03,"t":"2026-10-16T16:30:00Z","v":1879,"vw":3.022353},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-16T16:45:00Z","v":139,"vw":3.02},{"c":3.005,"h":3.015,"l":2.99,"n":188,"o":3.0106,"t":"2026-10-16T17:00:00Z","v":10517,"vw":3.004663},{"c":3,"h":3,"l":3,"n":9,"o":3,"t":"2026-10-16T17:15:00Z","v":358,"vw":3},{"c":2.995,"h":2.9982,"l":2.99,"n":8,"o":2.9982,"t":"2026-10-16T17:30:00Z","v":1401,"vw":2.993399},{"c":2.98,"h":2.99,"l":2.98,"n":59,"o":2.99,"t":"2026-10-16T17:45:00Z","v":3966,"vw":2.986858},{"c":2.985,"h":2.9899,"l":2.975,"n":63,"o":2.975,"t":"2026-10-16T18:00:00Z","v":3981,"vw":2.98258},{"c":2.985,"h":2.985,"l":2.98,"n":41,"o":2.985,"t":"2026-10-16T18:15:00Z","v":2349,"vw":2.983941},{"c":3.02,"h":3.025,"l":2.97,"n":147,"o":2.97,"t":"2026-10-16T18:30:00Z","v":21070,"vw":2.993775},{"c":3.015,"h":3.02,"l":3.015,"n":26,"o":3.02,"t":"2026-10-16T18:45:00Z","v":1196,"vw":3.017171},{"c":3.015,"h":3.015,"l":3.01,"n":30,"o":3.01,"t":"2026-10-16T19:00:00Z","v":991,"vw":3.013333},{"c":3.03,"h":3.035,"l":3.02,"n":163,"o":3.02,"t":"2026-10-16T19:15:00Z","v":12349,"vw":3.026735},{"c":3.025,"h":3.035,"l":3.0211,"n":64,"o":3.0211,"t":"2026-10-16T19:30:00Z","v":3862,"vw":3.025157},{"c":3.005,"h":3.03,"l":3,"n":396,"o":3.025,"t":"2026-10-16T19:45:00Z","v":28899,"vw":3.013809},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-16T20:00:00Z","v":20309,"vw":3},{"c":2.93,"h":3.01,"l":2.925,"n":32,"o":2.99,"t":"2026-10-19T13:30:00Z","v":6471,"vw":2.969869},{"c":2.9599,"h":2.9599,"l":2.92,"n":5,"o":2.92,"t":"2026-10-19T13:45:00Z","v":1156,"vw":2.956273},{"c":2.94,"h":2.965,"l":2.92,"n":54,"o":2.92,"t":"2026-10-19T14:00:00Z","v":13099,"vw":2.962283},{"c":2.93,"h":2.955,"l":2.93,"n":17,"o":2.95,"t":"2026-10-19T14:15:00Z","v":4110,"vw":2.943554},{"c":2.975,"h":2.99,"l":2.93,"n":76,"o":2.93,"t":"2026-10-19T14:30:00Z","v":5912,"vw":2.964081},{"c":2.98,"h":2.98,"l":2.975,"n":15,"o":2.975,"t":"2026-10-19T14:45:00Z","v":621,"vw":2.976953},{"c":2.99,"h":2.99,"l":2.975,"n":31,"o":2.975,"t":"2026-10-19T15:00:00Z","v":1259,"vw":2.98292},{"c":3.01,"h":3.01,"l":2.995,"n":37,"o":2.995,"t":"2026-10-19T15:15:00Z","v":2537,"vw":3.005239},{"c":3.01,"h":3.01,"l":3,"n":65,"o":3.01,"t":"2026-10-19T15:30:00Z","v":3387,"vw":3.008323},{"c":3.02,"h":3.02,"l":3.01,"n":127,"o":3.01,"t":"2026-10-19T15:45:00Z","v":14430,"vw":3.017425},{"c":3.015,"h":3.02,"l":3.01,"n":54,"o":3.02,"t":"2026-10-19T16:00:00Z","v":15939,"vw":3.017679},{"c":3.015,"h":3.015,"l":3.015,"n":9,"o":3.015,"t":"2026-10-19T16:15:00Z","v":523,"vw":3.015},{"c":3.03,"h":3.03,"l":3.015,"n":38,"o":3.015,"t":"2026-10-19T16:30:00Z","v":2839,"vw":3.02627},{"c":3.04,"h":3.045,"l":3.03,"n":236,"o":3.04,"t":"2026-10-19T16:45:00Z","v":19288,"vw":3.038405},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-10-19T17:00:00Z","v":210,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":15,"o":3.04,"t":"2026-10-19T17:15:00Z","v":1018,"vw":3.04},{"c":3.04,"h":3.04,"l":3.03,"n":13,"o":3.04,"t":"2026-10-19T17:30:00Z","v":1146,"vw":3.03774},{"c":3.035,"h":3.04,"l":3.03,"n":80,"o":3.04,"t":"2026-10-19T17:45:00Z","v":10721,"vw":3.038753},{"c":3.035,"h":3.035,"l":3.035,"n":10,"o":3.035,"t":"2026-10-19T18:00:00Z","v":1226,"vw":3.035},{"c":3.035,"h":3.035,"l":3.03,"n":25,"o":3.035,"t":"2026-10-19T18:15:00Z","v":1612,"vw":3.034},{"c":3.036,"h":3.036,"l":3.03,"n":20,"o":3.035,"t":"2026-10-19T18:30:00Z","v":1189,"vw":3.033778},{"c":3.005,"h":3.035,"l":3.005,"n":45,"o":3.035,"t":"2026-10-19T18:45:00Z","v":2660,"vw":3.018249},{"c":3.025,"h":3.03,"l":3.005,"n":63,"o":3.005,"t":"2026-10-19T19:00:00Z","v":5126,"vw":3.016807},{"c":3.015,"h":3.03,"l":3.015,"n":34,"o":3.03,"t":"2026-10-19T19:15:00Z","v":2547,"vw":3.020614},{"c":3.02,"h":3.02,"l":3.01,"n":64,"o":3.015,"t":"2026-10-19T19:30:00Z","v":4915,"vw":3.013329},{"c":3.02,"h":3.03,"l":3.01,"n":200,"o":3.03,"t":"2026-10-19T19:45:00Z","v":19014,"vw":3.02053},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-19T20:00:00Z","v":11459,"vw":3.02},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-10-20T13:30:00Z","v":3935,"vw":3.04},{"c":3.07,"h":3.07,"l":3.02,"n":24,"o":3.02,"t":"2026-10-20T13:45:00Z","v":2174,"vw":3.044656},{"c":3.07,"h":3.07,"l":3.07,"n":26,"o":3.07,"t":"2026-10-20T14:00:00Z","v":1438,"vw":3.07},{"c":3.09,"h":3.09,"l":3.07,"n":29,"o":3.08,"t":"2026-10-20T14:15:00Z","v":1197,"vw":3.08317},{"c":3.08,"h":3.085,"l":3.08,"n":32,"o":3.085,"t":"2026-10-20T14:30:00Z","v":932,"vw":3.08125},{"c":3.08,"h":3.09,"l":3.075,"n":79,"o":3.09,"t":"2026-10-20T14:45:00Z","v":2319,"vw":3.085603},{"c":3.09,"h":3.09,"l":3.08,"n":21,"o":3.09,"t":"2026-10-20T15:00:00Z","v":924,"vw":3.0875},{"c":3.08,"h":3.08,"l":3.08,"n":7,"o":3.08,"t":"2026-10-20T15:15:00Z","v":388,"vw":3.08},{"c":3.08,"h":3.08,"l":3.075,"n":37,"o":3.08,"t":"2026-10-20T15:30:00Z","v":1681,"vw":3.079033},{"c":3.05,"h":3.06,"l":3.05,"n":29,"o":3.06,"t":"2026-10-20T15:45:00Z","v":3704,"vw":3.059672},{"c":3.04,"h":3.05,"l":3.04,"n":14,"o":3.05,"t":"2026-10-20T16:00:00Z","v":555,"vw":3.047685},{"c":3.015,"h":3.025,"l":3.015,"n":25,"o":3.025,"t":"2026-10-20T16:15:00Z","v":1202,"vw":3.018125},{"c":3.015,"h":3.015,"l":3.015,"n":13,"o":3.015,"t":"2026-10-20T16:30:00Z","v":663,"vw":3.015},{"c":3.01,"h":3.015,"l":3.01,"n":14,"o":3.015,"t":"2026-10-20T17:00:00Z","v":696,"vw":3.01125},{"c":3.01,"h":3.01,"l":3.01,"n":9,"o":3.01,"t":"2026-10-20T17:30:00Z","v":430,"vw":3.01},{"c":3,"h":3.01,"l":3,"n":28,"o":3.01,"t":"2026-10-20T17:45:00Z","v":1252,"vw":3.007199},{"c":3,"h":3.005,"l":2.99,"n":86,"o":3.005,"t":"2026-10-20T18:00:00Z","v":4717,"vw":3.001279},{"c":3.005,"h":3.005,"l":2.98,"n":76,"o":2.99,"t":"2026-10-20T18:15:00Z","v":4227,"vw":2.992319},{"c":3.03,"h":3.05,"l":2.99,"n":131,"o":3,"t":"2026-10-20T18:30:00Z","v":9707,"vw":3.009182},{"c":3.0303,"h":3.0303,"l":3.03,"n":19,"o":3.03,"t":"2026-10-20T18:45:00Z","v":1676,"vw":3.030231},{"c":3.03,"h":3.035,"l":3.03,"n":23,"o":3.035,"t":"2026-10-20T19:00:00Z","v":1084,"vw":3.032232},{"c":3.02,"h":3.03,"l":3.02,"n":32,"o":3.03,"t":"2026-10-20T19:15:00Z","v":7291,"vw":3.024447},{"c":3.025,"h":3.025,"l":3.02,"n":20,"o":3.02,"t":"2026-10-20T19:30:00Z","v":1614,"vw":3.020351},{"c":3.04,"h":3.05,"l":3.015,"n":362,"o":3.025,"t":"2026-10-20T19:45:00Z","v":36465,"vw":3.02797},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-20T20:00:00Z","v":9597,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-10-21T13:30:00Z","v":473,"vw":3.04},{"c":3,"h":3,"l":2.995,"n":12,"o":3,"t":"2026-10-21T14:00:00Z","v":459,"vw":2.998677},{"c":3.06,"h":3.06,"l":3.015,"n":24,"o":3.015,"t":"2026-10-21T14:15:00Z","v":1546,"vw":3.040277},{"c":3.045,"h":3.06,"l":3.045,"n":24,"o":3.06,"t":"2026-10-21T14:30:00Z","v":1767,"vw":3.052308},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-21T14:45:00Z","v":200,"vw":3.03},{"c":3.075,"h":3.075,"l":3.03,"n":67,"o":3.04,"t":"2026-10-21T15:00:00Z","v":22847,"vw":3.050054},{"c":3.055,"h":3.08,"l":3.045,"n":103,"o":3.075,"t":"2026-10-21T15:15:00Z","v":24243,"vw":3.054691},{"c":3.05,"h":3.055,"l":3.04,"n":41,"o":3.05,"t":"2026-10-21T15:30:00Z","v":2425,"vw":3.049375},{"c":3.05,"h":3.055,"l":3.04,"n":22,"o":3.055,"t":"2026-10-21T15:45:00Z","v":1014,"vw":3.044244},{"c":3.06,"h":3.06,"l":3.04,"n":64,"o":3.04,"t":"2026-10-21T16:00:00Z","v":2902,"vw":3.055086},{"c":3.11,"h":3.11,"l":3.065,"n":126,"o":3.065,"t":"2026-10-21T16:15:00Z","v":10966,"vw":3.086926},{"c":3.105,"h":3.105,"l":3.105,"n":7,"o":3.105,"t":"2026-10-21T16:30:00Z","v":469,"vw":3.105},{"c":3.12,"h":3.12,"l":3.1,"n":33,"o":3.1,"t":"2026-10-21T16:45:00Z","v":3165,"vw":3.109803},{"c":3.12,"h":3.12,"l":3.12,"n":7,"o":3.12,"t":"2026-10-21T17:00:00Z","v":325,"vw":3.12},{"c":3.15,"h":3.15,"l":3.125,"n":103,"o":3.13,"t":"2026-10-21T17:15:00Z","v":6677,"vw":3.138327},{"c":3.145,"h":3.145,"l":3.145,"n":4,"o":3.145,"t":"2026-10-21T17:30:00Z","v":312,"vw":3.145},{"c":3.14,"h":3.14,"l":3.14,"n":8,"o":3.14,"t":"2026-10-21T17:45:00Z","v":599,"vw":3.14},{"c":3.14,"h":3.145,"l":3.14,"n":12,"o":3.145,"t":"2026-10-21T18:00:00Z","v":1205,"vw":3.142},{"c":3.135,"h":3.141,"l":3.135,"n":37,"o":3.141,"t":"2026-10-21T18:15:00Z","v":6179,"vw":3.139667},{"c":3.15,"h":3.155,"l":3.14,"n":35,"o":3.14,"t":"2026-10-21T18:30:00Z","v":2759,"vw":3.144807},{"c":3.13,"h":3.14,"l":3.13,"n":13,"o":3.14,"t":"2026-10-21T19:00:00Z","v":500,"vw":3.135},{"c":3.14,"h":3.14,"l":3.14,"n":25,"o":3.14,"t":"2026-10-21T19:15:00Z","v":1779,"vw":3.14},{"c":3.12,"h":3.15,"l":3.11,"n":37,"o":3.15,"t":"2026-10-21T19:30:00Z","v":3797,"vw":3.135999},{"c":3.1,"h":3.12,"l":3.09,"n":199,"o":3.1105,"t":"2026-10-21T19:45:00Z","v":18979,"vw":3.103484},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-21T20:00:00Z","v":8748,"vw":3.11},{"c":3.05,"h":3.11,"l":3.05,"n":9,"o":3.11,"t":"2026-10-22T13:30:00Z","v":1662,"vw":3.101078},{"c":3.05,"h":3.08,"l":3.05,"n":7,"o":3.08,"t":"2026-10-22T13:45:00Z","v":312,"vw":3.07},{"c":3.13,"h":3.14,"l":3.08,"n":63,"o":3.1,"t":"2026-10-22T14:30:00Z","v":4175,"vw":3.123972},{"c":3.12,"h":3.138,"l":3.11,"n":27,"o":3.12,"t":"2026-10-22T14:45:00Z","v":1775,"vw":3.122057},{"c":3.12,"h":3.13,"l":3.11,"n":76,"o":3.12,"t":"2026-10-22T15:00:00Z","v":2725,"vw":3.118824},{"c":3.13,"h":3.13,"l":3.12,"n":34,"o":3.12,"t":"2026-10-22T15:15:00Z","v":1521,"vw":3.126875},{"c":3.13,"h":3.13,"l":3.115,"n":70,"o":3.115,"t":"2026-10-22T15:30:00Z","v":4065,"vw":3.123218},{"c":3.13,"h":3.13,"l":3.115,"n":40,"o":3.12,"t":"2026-10-22T15:45:00Z","v":2071,"vw":3.123739},{"c":3.105,"h":3.12,"l":3.105,"n":25,"o":3.12,"t":"2026-10-22T16:00:00Z","v":1079,"vw":3.113809},{"c":3.0997,"h":3.0997,"l":3.095,"n":23,"o":3.095,"t":"2026-10-22T16:15:00Z","v":926,"vw":3.097014},{"c":3.0953,"h":3.0953,"l":3.0953,"n":1,"o":3.0953,"t":"2026-10-22T16:30:00Z","v":231,"vw":3.0953},{"c":3.1,"h":3.1,"l":3.085,"n":35,"o":3.09,"t":"2026-10-22T16:45:00Z","v":1432,"vw":3.090876},{"c":3.075,"h":3.09,"l":3.075,"n":33,"o":3.09,"t":"2026-10-22T17:00:00Z","v":1835,"vw":3.080287},{"c":3.08,"h":3.08,"l":3.08,"n":17,"o":3.08,"t":"2026-10-22T17:15:00Z","v":528,"vw":3.08},{"c":3.08,"h":3.085,"l":3.07,"n":29,"o":3.07,"t":"2026-10-22T17:30:00Z","v":1165,"vw":3.079083},{"c":3.08,"h":3.08,"l":3.08,"n":16,"o":3.08,"t":"2026-10-22T17:45:00Z","v":739,"vw":3.08},{"c":3.065,"h":3.07,"l":3.06,"n":34,"o":3.07,"t":"2026-10-22T18:00:00Z","v":1556,"vw":3.065},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-22T18:15:00Z","v":105,"vw":3.06},{"c":3.065,"h":3.065,"l":3.06,"n":22,"o":3.062,"t":"2026-10-22T18:30:00Z","v":1112,"vw":3.063113},{"c":3.06,"h":3.065,"l":3.06,"n":18,"o":3.065,"t":"2026-10-22T18:45:00Z","v":2022,"vw":3.064373},{"c":3.065,"h":3.08,"l":3.065,"n":73,"o":3.065,"t":"2026-10-22T19:00:00Z","v":3873,"vw":3.070457},{"c":3.065,"h":3.07,"l":3.06,"n":60,"o":3.065,"t":"2026-10-22T19:15:00Z","v":2199,"vw":3.066174},{"c":3.06,"h":3.065,"l":3.055,"n":51,"o":3.065,"t":"2026-10-22T19:30:00Z","v":2134,"vw":3.058808},{"c":3.07,"h":3.08,"l":3.05,"n":239,"o":3.06,"t":"2026-10-22T19:45:00Z","v":17894,"vw":3.06217},{"c":3.075,"h":3.075,"l":3.075,"n":4,"o":3.075,"t":"2026-10-22T20:00:00Z","v":19288,"vw":3.075},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-23T13:30:00Z","v":378,"vw":3.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.13017285141633111,"strike":5.051728514163311,"iv":1.661768062457943,"gamma":0.1989955943897294,"theta":-0.00709062327906254,"vega":0.002382217399554889,"rho":0.0003695385367594081,"breakevenPct":69.34318188168764},{"delta":0.25,"premium":0.24045137969223251,"strike":6.154513796922325,"iv":2.419737651973887,"gamma":0.16519350178666165,"theta":-0.011939547320180268,"vega":0.0026653283263529054,"rho":0.00040364054138543207,"breakevenPct":108.98579008544303},{"delta":0.3,"premium":0.35072990796813386,"strike":7.257299079681339,"iv":3.177707241489831,"gamma":0.13139140918359385,"theta":-0.016788471361297998,"vega":0.002948439253150922,"rho":0.00043774254601145596,"breakevenPct":148.6283982891984},{"delta":0.35,"premium":0.3986293583686098,"strike":7.10617736052317,"iv":3.161927550287454,"gamma":0.139063044349213,"theta":-0.01680367299612239,"vega":0.0029547646933770952,"rho":0.0005191212055547167,"breakevenPct":145.2551215324111},{"delta":0.4,"premium":0.4289265126803167,"strike":6.601224788661389,"iv":2.9278092044984323,"gamma":0.158437847643533,"theta":-0.015454881832329102,"vega":0.0028829860600316564,"rho":0.0006138405188280897,"breakevenPct":129.74350657979426},{"delta":0.45,"premium":0.45922366699202355,"strike":6.0962722167996075,"iv":2.6936908587094113,"gamma":0.177812650937853,"theta":-0.014106090668535812,"vega":0.002811207426686217,"rho":0.0007085598321014625,"breakevenPct":114.23189162717745},{"delta":0.5,"premium":0.4895208213037304,"strike":5.591319644937826,"iv":2.4595725129203894,"gamma":0.197187454232173,"theta":-0.012757299504742522,"vega":0.002739428793340778,"rho":0.0008032791453748355,"breakevenPct":98.72027667456064},{"delta":0.55,"premium":0.5198179756154373,"strike":5.086367073076044,"iv":2.225454167131368,"gamma":0.216562257526493,"theta":-0.011408508340949232,"vega":0.002667650159995339,"rho":0.0008979984586482085,"breakevenPct":83.20866172194381},{"delta":0.6,"premium":0.5501151299271442,"strike":4.5814145012142635,"iv":1.9913358213423469,"gamma":0.23593706082081298,"theta":-0.010059717177155944,"vega":0.0025958715266499,"rho":0.0009927177719215813,"breakevenPct":67.69704676932703},{"delta":0.65,"premium":0.5804122842388512,"strike":4.076461929352481,"iv":1.7572174755533252,"gamma":0.255311864115133,"theta":-0.008710926013362652,"vega":0.0025240928933044607,"rho":0.0010874370851949543,"breakevenPct":52.18543181671021},{"delta":0.7,"premium":0.610709438550558,"strike":3.571509357490701,"iv":1.523099129764304,"gamma":0.27468666740945297,"theta":-0.007362134849569364,"vega":0.002452314259959022,"rho":0.001182156398468327,"breakevenPct":36.67381686409341},{"delta":0.75,"premium":0.6410065928622649,"strike":3.0665567856289186,"iv":1.288980783975282,"gamma":0.294061470703773,"theta":-0.006013343685776072,"vega":0.0023805356266135827,"rho":0.0012768757117417,"breakevenPct":21.162201911476586},{"delta":0.8,"premium":0.6713037471739718,"strike":2.5616042137671373,"iv":1.0548624381862606,"gamma":0.313436273998093,"theta":-0.004664552521982782,"vega":0.0023087569932681434,"rho":0.001371595025015073,"breakevenPct":5.650586958859748}],"put":[{"delta":0.3,"premium":0.668068057857831,"strike":2.9544139397200357,"iv":1.7626161091948382,"gamma":0.2138804668055184,"theta":-0.00810155163282601,"vega":0.002679801030126408,"rho":-0.0012389319390390266,"breakevenPct":25.2828143182286},{"delta":0.35,"premium":1.061868892608325,"strike":3.4096750203564454,"iv":1.8518476010162292,"gamma":0.20488742276702213,"theta":-0.008325627436083923,"vega":0.002650913101423737,"rho":-0.0016640321648250583,"breakevenPct":23.274309550715024},{"delta":0.4,"premium":1.4556697273588193,"strike":3.864936100992855,"iv":1.9410790928376203,"gamma":0.19589437872852586,"theta":-0.008549703239341837,"vega":0.002622025172721066,"rho":-0.00208913239061109,"breakevenPct":21.265804783201453},{"delta":0.45,"premium":1.8494705621093135,"strike":4.320197181629264,"iv":2.0303105846590115,"gamma":0.18690133469002956,"theta":-0.008773779042599749,"vega":0.002593137244018394,"rho":-0.0025142326163971216,"breakevenPct":19.257300015687882},{"delta":0.5,"premium":2.2432713968598073,"strike":4.775458262265674,"iv":2.1195420764804025,"gamma":0.1779082906515333,"theta":-0.008997854845857663,"vega":0.002564249315315723,"rho":-0.002939332842183153,"breakevenPct":17.24879524817431},{"delta":0.55,"premium":2.6370722316103015,"strike":5.230719342902083,"iv":2.2087735683017935,"gamma":0.16891524661303703,"theta":-0.009221930649115575,"vega":0.0025353613866130518,"rho":-0.0033644330679691845,"breakevenPct":15.240290480660738},{"delta":0.6,"premium":3.0308730663607952,"strike":5.685980423538492,"iv":2.2980050601231845,"gamma":0.1599222025745408,"theta":-0.009446006452373487,"vega":0.0025064734579103806,"rho":-0.0037895332937552158,"breakevenPct":13.231785713147168},{"delta":0.65,"premium":3.4246739011112894,"strike":6.141241504174902,"iv":2.387236551944576,"gamma":0.1509291585360445,"theta":-0.009670082255631401,"vega":0.002477585529207709,"rho":-0.004214633519541248,"breakevenPct":11.223280945633594},{"delta":0.7,"premium":3.818474735861783,"strike":6.596502584811311,"iv":2.4764680437659665,"gamma":0.14193611449754825,"theta":-0.009894158058889314,"vega":0.0024486976005050377,"rho":-0.004639733745327279,"breakevenPct":9.214776178120026},{"delta":0.75,"premium":4.212275570612277,"strike":7.05176366544772,"iv":2.565699535587358,"gamma":0.13294307045905196,"theta":-0.010118233862147228,"vega":0.0024198096718023665,"rho":-0.005064833971113311,"breakevenPct":7.206271410606451}]},"raw":{"call":[{"delta":0.2,"premium":0.13017285141633111,"strike":5.051728514163311,"iv":1.661768062457943,"gamma":0.1989955943897294,"theta":-0.00709062327906254,"vega":0.002382217399554889,"rho":0.0003695385367594081,"breakevenPct":69.34318188168764},{"delta":0.25,"premium":0.24045137969223251,"strike":6.154513796922325,"iv":2.419737651973887,"gamma":0.16519350178666165,"theta":-0.011939547320180268,"vega":0.0026653283263529054,"rho":0.00040364054138543207,"breakevenPct":108.98579008544303},{"delta":0.3,"premium":0.35072990796813386,"strike":7.257299079681339,"iv":3.177707241489831,"gamma":0.13139140918359385,"theta":-0.016788471361297998,"vega":0.002948439253150922,"rho":0.00043774254601145596,"breakevenPct":148.6283982891984},{"delta":0.35,"premium":0.3986293583686098,"strike":7.10617736052317,"iv":3.161927550287454,"gamma":0.139063044349213,"theta":-0.01680367299612239,"vega":0.0029547646933770952,"rho":0.0005191212055547167,"breakevenPct":145.2551215324111},{"delta":0.4,"premium":0.4289265126803167,"strike":6.601224788661389,"iv":2.9278092044984323,"gamma":0.158437847643533,"theta":-0.015454881832329102,"vega":0.0028829860600316564,"rho":0.0006138405188280897,"breakevenPct":129.74350657979426},{"delta":0.45,"premium":0.45922366699202355,"strike":6.0962722167996075,"iv":2.6936908587094113,"gamma":0.177812650937853,"theta":-0.014106090668535812,"vega":0.002811207426686217,"rho":0.0007085598321014625,"breakevenPct":114.23189162717745},{"delta":0.5,"premium":0.4895208213037304,"strike":5.591319644937826,"iv":2.4595725129203894,"gamma":0.197187454232173,"theta":-0.012757299504742522,"vega":0.002739428793340778,"rho":0.0008032791453748355,"breakevenPct":98.72027667456064},{"delta":0.55,"premium":0.5198179756154373,"strike":5.086367073076044,"iv":2.225454167131368,"gamma":0.216562257526493,"theta":-0.011408508340949232,"vega":0.002667650159995339,"rho":0.0008979984586482085,"breakevenPct":83.20866172194381},{"delta":0.6,"premium":0.5501151299271442,"strike":4.5814145012142635,"iv":1.9913358213423469,"gamma":0.23593706082081298,"theta":-0.010059717177155944,"vega":0.0025958715266499,"rho":0.0009927177719215813,"breakevenPct":67.69704676932703},{"delta":0.65,"premium":0.5804122842388512,"strike":4.076461929352481,"iv":1.7572174755533252,"gamma":0.255311864115133,"theta":-0.008710926013362652,"vega":0.0025240928933044607,"rho":0.0010874370851949543,"breakevenPct":52.18543181671021},{"delta":0.7,"premium":0.610709438550558,"strike":3.571509357490701,"iv":1.523099129764304,"gamma":0.27468666740945297,"theta":-0.007362134849569364,"vega":0.002452314259959022,"rho":0.001182156398468327,"breakevenPct":36.67381686409341},{"delta":0.75,"premium":0.6410065928622649,"strike":3.0665567856289186,"iv":1.288980783975282,"gamma":0.294061470703773,"theta":-0.006013343685776072,"vega":0.0023805356266135827,"rho":0.0012768757117417,"breakevenPct":21.162201911476586},{"delta":0.8,"premium":0.6713037471739718,"strike":2.5616042137671373,"iv":1.0548624381862606,"gamma":0.313436273998093,"theta":-0.004664552521982782,"vega":0.0023087569932681434,"rho":0.001371595025015073,"breakevenPct":5.650586958859748}],"put":[{"delta":0.3,"premium":0.668068057857831,"strike":2.9544139397200357,"iv":1.7626161091948382,"gamma":0.2138804668055184,"theta":-0.00810155163282601,"vega":0.002679801030126408,"rho":-0.0012389319390390266,"breakevenPct":25.2828143182286},{"delta":0.35,"premium":1.061868892608325,"strike":3.4096750203564454,"iv":1.8518476010162292,"gamma":0.20488742276702213,"theta":-0.008325627436083923,"vega":0.002650913101423737,"rho":-0.0016640321648250583,"breakevenPct":23.274309550715024},{"delta":0.4,"premium":1.4556697273588193,"strike":3.864936100992855,"iv":1.9410790928376203,"gamma":0.19589437872852586,"theta":-0.008549703239341837,"vega":0.002622025172721066,"rho":-0.00208913239061109,"breakevenPct":21.265804783201453},{"delta":0.45,"premium":1.8494705621093135,"strike":4.320197181629264,"iv":2.0303105846590115,"gamma":0.18690133469002956,"theta":-0.008773779042599749,"vega":0.002593137244018394,"rho":-0.0025142326163971216,"breakevenPct":19.257300015687882},{"delta":0.5,"premium":2.2432713968598073,"strike":4.775458262265674,"iv":2.1195420764804025,"gamma":0.1779082906515333,"theta":-0.008997854845857663,"vega":0.002564249315315723,"rho":-0.002939332842183153,"breakevenPct":17.24879524817431},{"delta":0.55,"premium":2.6370722316103015,"strike":5.230719342902083,"iv":2.2087735683017935,"gamma":0.16891524661303703,"theta":-0.009221930649115575,"vega":0.0025353613866130518,"rho":-0.0033644330679691845,"breakevenPct":15.240290480660738},{"delta":0.6,"premium":3.0308730663607952,"strike":5.685980423538492,"iv":2.2980050601231845,"gamma":0.1599222025745408,"theta":-0.009446006452373487,"vega":0.0025064734579103806,"rho":-0.0037895332937552158,"breakevenPct":13.231785713147168},{"delta":0.65,"premium":3.4246739011112894,"strike":6.141241504174902,"iv":2.387236551944576,"gamma":0.1509291585360445,"theta":-0.009670082255631401,"vega":0.002477585529207709,"rho":-0.004214633519541248,"breakevenPct":11.223280945633594},{"delta":0.7,"premium":3.818474735861783,"strike":6.596502584811311,"iv":2.4764680437659665,"gamma":0.14193611449754825,"theta":-0.009894158058889314,"vega":0.0024486976005050377,"rho":-0.004639733745327279,"breakevenPct":9.214776178120026},{"delta":0.75,"premium":4.212275570612277,"strike":7.05176366544772,"iv":2.565699535587358,"gamma":0.13294307045905196,"theta":-0.010118233862147228,"vega":0.0024198096718023665,"rho":-0.005064833971113311,"breakevenPct":7.206271410606451}]}},"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"}}