{"symbol":"LCID","url":"https://intraalpha.com/companies/LCID","capturedAt":"2026-10-15T21:02:29.908Z","state":"ready","quote":{"symbol":"LCID","last_price":3.4716,"prev_close":3.29,"regular_close":3.5,"change":0.1816,"change_pct":5.5198,"regular_change":0.21,"regular_change_pct":6.383,"extended_change":-0.0284,"extended_change_pct":-0.8114,"bid":3.47,"ask":3.5,"bid_size":5000,"ask_size":2600,"volume":8547761,"vwap":3.404526,"open":3.28,"high":3.5,"low":3.2,"close":3.5,"trade_count":28629,"last_trade_at":"2026-10-15T20:53:35.733361531Z","last_quote_at":"2026-10-15T20:56:40.509204399Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:27.315777785-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"LCID","fetched_at":"2026-10-15T21:02:29.171083+00:00","name":"Lucid Group Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"USA","description":"Lucid Group Inc (LCID) is an innovative electric vehicle manufacturer based in Newark, California, committed to redefining the luxury electric vehicle landscape through advanced technology and exceptional craftsmanship. The company's flagship model, the Lucid Air, is lauded for its impressive range, performance, and eco-friendly credentials, appealing to the growing consumer appetite for premium sustainable vehicles. With a strong emphasis on battery efficiency and autonomous driving capabilities, Lucid is well-positioned to leverage the burgeoning electric mobility market, bolstered by strategic partnerships and a dynamic growth strategy aimed at cementing its status as a leader in the transition to sustainable transportation. As it scales production and expands its product lineup, Lucid's commitment to quality and innovation underscores its potential for long-term value creation in a competitive industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1296491000,"ebitda":-3588486912,"pe_ratio":null,"peg_ratio":null,"book_value":-2.685,"dividend_per_share":null,"dividend_yield":null,"eps":-13.44,"revenue_ttm":1547122000,"gross_profit_ttm":-1556452992,"profit_margin":-2.492,"operating_margin_ttm":-2.61,"return_on_assets_ttm":-0.307,"return_on_equity_ttm":-1.26,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.562,"analyst_target_price":7.61,"analyst_number":0,"beta":0.998,"fifty_two_week_high":20.61,"fifty_two_week_low":2.37,"fifty_day_ma":4.806,"two_hundred_day_ma":7.33,"shares_outstanding":394070000,"forward_pe":null,"price_to_sales":0.83,"price_to_book":3.191,"ev_to_revenue":2.931,"ev_to_ebitda":-2.116},"bars":[{"c":3.85,"h":3.91,"l":3.85,"n":135,"o":3.87,"t":"2026-10-08T08:00:00Z","v":51103,"vw":3.863094},{"c":3.88,"h":3.9,"l":3.88,"n":7,"o":3.885,"t":"2026-10-08T08:05:00Z","v":4020,"vw":3.895139},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-08T08:10:00Z","v":129,"vw":3.87},{"c":3.88,"h":3.89,"l":3.87,"n":9,"o":3.89,"t":"2026-10-08T08:15:00Z","v":830,"vw":3.882389},{"c":3.87,"h":3.8701,"l":3.87,"n":2,"o":3.8701,"t":"2026-10-08T08:20:00Z","v":1469,"vw":3.870068},{"c":3.88,"h":3.88,"l":3.87,"n":6,"o":3.88,"t":"2026-10-08T08:25:00Z","v":705,"vw":3.877669},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-08T08:35:00Z","v":2093,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-08T08:50:00Z","v":369,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-08T08:55:00Z","v":392,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":16,"o":3.88,"t":"2026-10-08T09:00:00Z","v":1391,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-08T09:05:00Z","v":995,"vw":3.88},{"c":3.87,"h":3.89,"l":3.87,"n":10,"o":3.89,"t":"2026-10-08T09:10:00Z","v":2658,"vw":3.882994},{"c":3.88,"h":3.88,"l":3.87,"n":9,"o":3.87,"t":"2026-10-08T09:15:00Z","v":1097,"vw":3.876846},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-08T09:20:00Z","v":235,"vw":3.87},{"c":3.87,"h":3.89,"l":3.87,"n":4,"o":3.89,"t":"2026-10-08T09:35:00Z","v":331,"vw":3.879688},{"c":3.86,"h":3.86,"l":3.86,"n":6,"o":3.86,"t":"2026-10-08T09:40:00Z","v":505,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":8,"o":3.87,"t":"2026-10-08T09:45:00Z","v":166,"vw":3.87},{"c":3.8665,"h":3.8665,"l":3.86,"n":12,"o":3.86,"t":"2026-10-08T09:50:00Z","v":648,"vw":3.86325},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-08T10:00:00Z","v":441,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-08T10:15:00Z","v":125,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-08T10:35:00Z","v":499,"vw":3.87},{"c":3.86,"h":3.86,"l":3.85,"n":37,"o":3.86,"t":"2026-10-08T10:55:00Z","v":4184,"vw":3.853758},{"c":3.87,"h":3.87,"l":3.85,"n":67,"o":3.85,"t":"2026-10-08T11:00:00Z","v":5038,"vw":3.861883},{"c":3.8696,"h":3.87,"l":3.854,"n":8,"o":3.8669,"t":"2026-10-08T11:05:00Z","v":4032,"vw":3.865723},{"c":3.84,"h":3.87,"l":3.84,"n":55,"o":3.8506,"t":"2026-10-08T11:10:00Z","v":18426,"vw":3.850422},{"c":3.85,"h":3.85,"l":3.84,"n":19,"o":3.84,"t":"2026-10-08T11:15:00Z","v":14903,"vw":3.841834},{"c":3.85,"h":3.85,"l":3.84,"n":23,"o":3.84,"t":"2026-10-08T11:20:00Z","v":30033,"vw":3.840305},{"c":3.8514,"h":3.8514,"l":3.85,"n":24,"o":3.85,"t":"2026-10-08T11:25:00Z","v":7924,"vw":3.851343},{"c":3.87,"h":3.88,"l":3.869,"n":6,"o":3.88,"t":"2026-10-08T11:30:00Z","v":3348,"vw":3.870739},{"c":3.8797,"h":3.88,"l":3.8476,"n":6,"o":3.88,"t":"2026-10-08T11:35:00Z","v":653,"vw":3.861933},{"c":3.84,"h":3.84,"l":3.84,"n":6,"o":3.84,"t":"2026-10-08T11:40:00Z","v":4032,"vw":3.84},{"c":3.85,"h":3.87,"l":3.85,"n":10,"o":3.8694,"t":"2026-10-08T11:50:00Z","v":3415,"vw":3.857715},{"c":3.88,"h":3.88,"l":3.85,"n":10,"o":3.85,"t":"2026-10-08T11:55:00Z","v":1001,"vw":3.8536},{"c":3.85,"h":3.8797,"l":3.84,"n":32,"o":3.851,"t":"2026-10-08T12:00:00Z","v":7692,"vw":3.850951},{"c":3.86,"h":3.86,"l":3.84,"n":49,"o":3.8415,"t":"2026-10-08T12:05:00Z","v":4462,"vw":3.848783},{"c":3.85,"h":3.86,"l":3.8438,"n":19,"o":3.8438,"t":"2026-10-08T12:10:00Z","v":4477,"vw":3.84715},{"c":3.88,"h":3.88,"l":3.86,"n":7,"o":3.86,"t":"2026-10-08T12:15:00Z","v":715,"vw":3.876667},{"c":3.85,"h":3.87,"l":3.85,"n":6,"o":3.8503,"t":"2026-10-08T12:20:00Z","v":2329,"vw":3.867723},{"c":3.87,"h":3.87,"l":3.85,"n":10,"o":3.8501,"t":"2026-10-08T12:25:00Z","v":1797,"vw":3.853998},{"c":3.86,"h":3.88,"l":3.85,"n":15,"o":3.87,"t":"2026-10-08T12:30:00Z","v":2809,"vw":3.858544},{"c":3.86,"h":3.86,"l":3.84,"n":39,"o":3.85,"t":"2026-10-08T12:35:00Z","v":9076,"vw":3.843511},{"c":3.85,"h":3.85,"l":3.85,"n":14,"o":3.85,"t":"2026-10-08T12:40:00Z","v":1124,"vw":3.85},{"c":3.85,"h":3.85,"l":3.84,"n":12,"o":3.84,"t":"2026-10-08T12:45:00Z","v":2681,"vw":3.846154},{"c":3.85,"h":3.85,"l":3.84,"n":8,"o":3.84,"t":"2026-10-08T12:50:00Z","v":670,"vw":3.841786},{"c":3.8395,"h":3.84,"l":3.83,"n":30,"o":3.84,"t":"2026-10-08T12:55:00Z","v":2172,"vw":3.838618},{"c":3.84,"h":3.84,"l":3.84,"n":13,"o":3.84,"t":"2026-10-08T13:00:00Z","v":1398,"vw":3.84},{"c":3.832,"h":3.84,"l":3.83,"n":81,"o":3.83,"t":"2026-10-08T13:05:00Z","v":6163,"vw":3.833094},{"c":3.83,"h":3.8302,"l":3.83,"n":58,"o":3.8302,"t":"2026-10-08T13:10:00Z","v":7058,"vw":3.830147},{"c":3.83,"h":3.84,"l":3.82,"n":22,"o":3.84,"t":"2026-10-08T13:15:00Z","v":2519,"vw":3.83177},{"c":3.84,"h":3.84,"l":3.8315,"n":17,"o":3.84,"t":"2026-10-08T13:20:00Z","v":3435,"vw":3.838781},{"c":3.85,"h":3.86,"l":3.8363,"n":37,"o":3.86,"t":"2026-10-08T13:25:00Z","v":5658,"vw":3.854312},{"c":3.83,"h":3.87,"l":3.8,"n":1185,"o":3.87,"t":"2026-10-08T13:30:00Z","v":223761,"vw":3.827906},{"c":3.821,"h":3.84,"l":3.82,"n":316,"o":3.835,"t":"2026-10-08T13:35:00Z","v":95007,"vw":3.833202},{"c":3.84,"h":3.84,"l":3.81,"n":427,"o":3.8277,"t":"2026-10-08T13:40:00Z","v":95904,"vw":3.829144},{"c":3.795,"h":3.84,"l":3.79,"n":871,"o":3.8371,"t":"2026-10-08T13:45:00Z","v":189764,"vw":3.808401},{"c":3.7819,"h":3.8,"l":3.78,"n":565,"o":3.7985,"t":"2026-10-08T13:50:00Z","v":140069,"vw":3.788733},{"c":3.7586,"h":3.79,"l":3.75,"n":1045,"o":3.785,"t":"2026-10-08T13:55:00Z","v":380720,"vw":3.764438},{"c":3.775,"h":3.775,"l":3.75,"n":742,"o":3.7599,"t":"2026-10-08T14:00:00Z","v":216039,"vw":3.759698},{"c":3.7916,"h":3.81,"l":3.77,"n":570,"o":3.775,"t":"2026-10-08T14:05:00Z","v":179889,"vw":3.792306},{"c":3.795,"h":3.81,"l":3.79,"n":440,"o":3.795,"t":"2026-10-08T14:10:00Z","v":152772,"vw":3.801532},{"c":3.815,"h":3.82,"l":3.795,"n":527,"o":3.8,"t":"2026-10-08T14:15:00Z","v":239914,"vw":3.808032},{"c":3.795,"h":3.82,"l":3.79,"n":448,"o":3.815,"t":"2026-10-08T14:20:00Z","v":125055,"vw":3.802382},{"c":3.795,"h":3.8,"l":3.785,"n":499,"o":3.79,"t":"2026-10-08T14:25:00Z","v":85563,"vw":3.792112},{"c":3.7899,"h":3.8,"l":3.78,"n":423,"o":3.795,"t":"2026-10-08T14:30:00Z","v":94141,"vw":3.787702},{"c":3.785,"h":3.79,"l":3.78,"n":361,"o":3.785,"t":"2026-10-08T14:35:00Z","v":62399,"vw":3.785344},{"c":3.775,"h":3.79,"l":3.77,"n":461,"o":3.785,"t":"2026-10-08T14:40:00Z","v":110229,"vw":3.780092},{"c":3.765,"h":3.78,"l":3.76,"n":509,"o":3.7771,"t":"2026-10-08T14:45:00Z","v":112854,"vw":3.771222},{"c":3.73,"h":3.77,"l":3.73,"n":1049,"o":3.77,"t":"2026-10-08T14:50:00Z","v":283388,"vw":3.750162},{"c":3.7255,"h":3.74,"l":3.72,"n":641,"o":3.735,"t":"2026-10-08T14:55:00Z","v":210398,"vw":3.730091},{"c":3.725,"h":3.73,"l":3.72,"n":527,"o":3.72,"t":"2026-10-08T15:00:00Z","v":127063,"vw":3.725486},{"c":3.725,"h":3.74,"l":3.7238,"n":661,"o":3.725,"t":"2026-10-08T15:05:00Z","v":185545,"vw":3.730678},{"c":3.735,"h":3.74,"l":3.7202,"n":397,"o":3.725,"t":"2026-10-08T15:10:00Z","v":122816,"vw":3.73295},{"c":3.735,"h":3.75,"l":3.73,"n":580,"o":3.735,"t":"2026-10-08T15:15:00Z","v":127444,"vw":3.738788},{"c":3.735,"h":3.74,"l":3.73,"n":390,"o":3.735,"t":"2026-10-08T15:20:00Z","v":54716,"vw":3.736618},{"c":3.745,"h":3.76,"l":3.73,"n":599,"o":3.735,"t":"2026-10-08T15:25:00Z","v":243752,"vw":3.744801},{"c":3.735,"h":3.75,"l":3.73,"n":378,"o":3.745,"t":"2026-10-08T15:30:00Z","v":102577,"vw":3.736998},{"c":3.725,"h":3.74,"l":3.725,"n":514,"o":3.735,"t":"2026-10-08T15:35:00Z","v":145877,"vw":3.730469},{"c":3.735,"h":3.74,"l":3.725,"n":342,"o":3.725,"t":"2026-10-08T15:40:00Z","v":97699,"vw":3.734568},{"c":3.735,"h":3.75,"l":3.73,"n":465,"o":3.735,"t":"2026-10-08T15:45:00Z","v":114914,"vw":3.740365},{"c":3.7348,"h":3.74,"l":3.73,"n":381,"o":3.735,"t":"2026-10-08T15:50:00Z","v":131165,"vw":3.737218},{"c":3.725,"h":3.74,"l":3.72,"n":367,"o":3.735,"t":"2026-10-08T15:55:00Z","v":153436,"vw":3.729438},{"c":3.72,"h":3.73,"l":3.72,"n":393,"o":3.725,"t":"2026-10-08T16:00:00Z","v":108563,"vw":3.724033},{"c":3.7372,"h":3.74,"l":3.72,"n":416,"o":3.72,"t":"2026-10-08T16:05:00Z","v":99524,"vw":3.728535},{"c":3.725,"h":3.74,"l":3.72,"n":441,"o":3.74,"t":"2026-10-08T16:10:00Z","v":104877,"vw":3.731986},{"c":3.75,"h":3.77,"l":3.72,"n":670,"o":3.72,"t":"2026-10-08T16:15:00Z","v":184459,"vw":3.746333},{"c":3.7581,"h":3.76,"l":3.74,"n":288,"o":3.745,"t":"2026-10-08T16:20:00Z","v":40651,"vw":3.753182},{"c":3.765,"h":3.77,"l":3.75,"n":295,"o":3.755,"t":"2026-10-08T16:25:00Z","v":54566,"vw":3.757197},{"c":3.755,"h":3.77,"l":3.75,"n":273,"o":3.76,"t":"2026-10-08T16:30:00Z","v":49837,"vw":3.75928},{"c":3.745,"h":3.75,"l":3.74,"n":292,"o":3.75,"t":"2026-10-08T16:35:00Z","v":58403,"vw":3.747295},{"c":3.745,"h":3.76,"l":3.74,"n":309,"o":3.74,"t":"2026-10-08T16:40:00Z","v":88812,"vw":3.749608},{"c":3.735,"h":3.75,"l":3.73,"n":308,"o":3.745,"t":"2026-10-08T16:45:00Z","v":47876,"vw":3.742014},{"c":3.725,"h":3.75,"l":3.72,"n":533,"o":3.735,"t":"2026-10-08T16:50:00Z","v":173793,"vw":3.733536},{"c":3.735,"h":3.7475,"l":3.725,"n":442,"o":3.7299,"t":"2026-10-08T16:55:00Z","v":161586,"vw":3.735653},{"c":3.73,"h":3.74,"l":3.73,"n":300,"o":3.735,"t":"2026-10-08T17:00:00Z","v":64997,"vw":3.733539},{"c":3.735,"h":3.74,"l":3.72,"n":385,"o":3.735,"t":"2026-10-08T17:05:00Z","v":122530,"vw":3.73142},{"c":3.75,"h":3.755,"l":3.73,"n":360,"o":3.735,"t":"2026-10-08T17:10:00Z","v":92610,"vw":3.743048},{"c":3.745,"h":3.76,"l":3.74,"n":486,"o":3.755,"t":"2026-10-08T17:15:00Z","v":239589,"vw":3.750081},{"c":3.745,"h":3.75,"l":3.73,"n":334,"o":3.745,"t":"2026-10-08T17:20:00Z","v":132264,"vw":3.743685},{"c":3.735,"h":3.75,"l":3.73,"n":262,"o":3.745,"t":"2026-10-08T17:25:00Z","v":84258,"vw":3.738221},{"c":3.7435,"h":3.75,"l":3.73,"n":389,"o":3.735,"t":"2026-10-08T17:30:00Z","v":85711,"vw":3.742134},{"c":3.7427,"h":3.75,"l":3.74,"n":297,"o":3.745,"t":"2026-10-08T17:35:00Z","v":65299,"vw":3.745469},{"c":3.755,"h":3.76,"l":3.74,"n":366,"o":3.7499,"t":"2026-10-08T17:40:00Z","v":92293,"vw":3.751308},{"c":3.7594,"h":3.76,"l":3.74,"n":408,"o":3.76,"t":"2026-10-08T17:45:00Z","v":126652,"vw":3.75205},{"c":3.75,"h":3.76,"l":3.75,"n":337,"o":3.7577,"t":"2026-10-08T17:50:00Z","v":181411,"vw":3.755755},{"c":3.76,"h":3.77,"l":3.755,"n":422,"o":3.755,"t":"2026-10-08T17:55:00Z","v":165184,"vw":3.764848},{"c":3.755,"h":3.765,"l":3.75,"n":363,"o":3.765,"t":"2026-10-08T18:00:00Z","v":102188,"vw":3.758231},{"c":3.75,"h":3.76,"l":3.75,"n":265,"o":3.75,"t":"2026-10-08T18:05:00Z","v":42085,"vw":3.753843},{"c":3.75,"h":3.76,"l":3.75,"n":259,"o":3.7535,"t":"2026-10-08T18:10:00Z","v":38302,"vw":3.753646},{"c":3.755,"h":3.76,"l":3.75,"n":279,"o":3.755,"t":"2026-10-08T18:15:00Z","v":54350,"vw":3.755466},{"c":3.77,"h":3.77,"l":3.75,"n":355,"o":3.755,"t":"2026-10-08T18:20:00Z","v":94383,"vw":3.756105},{"c":3.765,"h":3.77,"l":3.76,"n":215,"o":3.765,"t":"2026-10-08T18:25:00Z","v":47587,"vw":3.764254},{"c":3.765,"h":3.765,"l":3.75,"n":325,"o":3.765,"t":"2026-10-08T18:30:00Z","v":89368,"vw":3.759852},{"c":3.775,"h":3.78,"l":3.76,"n":346,"o":3.77,"t":"2026-10-08T18:35:00Z","v":71955,"vw":3.768099},{"c":3.775,"h":3.78,"l":3.77,"n":247,"o":3.775,"t":"2026-10-08T18:40:00Z","v":54758,"vw":3.776639},{"c":3.775,"h":3.78,"l":3.76,"n":383,"o":3.775,"t":"2026-10-08T18:45:00Z","v":195760,"vw":3.769068},{"c":3.755,"h":3.7779,"l":3.75,"n":405,"o":3.775,"t":"2026-10-08T18:50:00Z","v":195083,"vw":3.76445},{"c":3.745,"h":3.755,"l":3.74,"n":453,"o":3.75,"t":"2026-10-08T18:55:00Z","v":172842,"vw":3.747856},{"c":3.75,"h":3.75,"l":3.74,"n":326,"o":3.745,"t":"2026-10-08T19:00:00Z","v":121265,"vw":3.745116},{"c":3.755,"h":3.76,"l":3.74,"n":297,"o":3.745,"t":"2026-10-08T19:05:00Z","v":104056,"vw":3.753354},{"c":3.755,"h":3.76,"l":3.75,"n":283,"o":3.7507,"t":"2026-10-08T19:10:00Z","v":35345,"vw":3.754983},{"c":3.765,"h":3.77,"l":3.75,"n":401,"o":3.755,"t":"2026-10-08T19:15:00Z","v":124079,"vw":3.757068},{"c":3.775,"h":3.78,"l":3.76,"n":415,"o":3.765,"t":"2026-10-08T19:20:00Z","v":115813,"vw":3.768717},{"c":3.7657,"h":3.78,"l":3.76,"n":348,"o":3.775,"t":"2026-10-08T19:25:00Z","v":109242,"vw":3.770295},{"c":3.765,"h":3.77,"l":3.76,"n":314,"o":3.76,"t":"2026-10-08T19:30:00Z","v":52012,"vw":3.765828},{"c":3.785,"h":3.785,"l":3.765,"n":460,"o":3.765,"t":"2026-10-08T19:35:00Z","v":126445,"vw":3.774968},{"c":3.785,"h":3.8,"l":3.78,"n":598,"o":3.785,"t":"2026-10-08T19:40:00Z","v":188333,"vw":3.788781},{"c":3.795,"h":3.8,"l":3.785,"n":570,"o":3.785,"t":"2026-10-08T19:45:00Z","v":234787,"vw":3.793538},{"c":3.815,"h":3.82,"l":3.7925,"n":1014,"o":3.8,"t":"2026-10-08T19:50:00Z","v":283470,"vw":3.801798},{"c":3.825,"h":3.83,"l":3.81,"n":1809,"o":3.81,"t":"2026-10-08T19:55:00Z","v":443141,"vw":3.824914},{"c":3.82,"h":3.83,"l":3.82,"n":47,"o":3.82,"t":"2026-10-08T20:00:00Z","v":1592507,"vw":3.820007},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-10-08T20:05:00Z","v":209,"vw":3.82},{"c":3.8295,"h":3.83,"l":3.8293,"n":13,"o":3.83,"t":"2026-10-08T20:10:00Z","v":968,"vw":3.829763},{"c":3.8296,"h":3.8296,"l":3.82,"n":15,"o":3.82,"t":"2026-10-08T20:15:00Z","v":3833,"vw":3.827437},{"c":3.8295,"h":3.8295,"l":3.8295,"n":5,"o":3.8295,"t":"2026-10-08T20:20:00Z","v":250,"vw":3.8295},{"c":3.83,"h":3.83,"l":3.825,"n":4,"o":3.825,"t":"2026-10-08T20:25:00Z","v":470,"vw":3.82725},{"c":3.825,"h":3.825,"l":3.825,"n":2,"o":3.825,"t":"2026-10-08T20:30:00Z","v":429,"vw":3.825},{"c":3.82,"h":3.83,"l":3.82,"n":14,"o":3.83,"t":"2026-10-08T20:35:00Z","v":821,"vw":3.824325},{"c":3.83,"h":3.83,"l":3.82,"n":3,"o":3.82,"t":"2026-10-08T20:40:00Z","v":1200,"vw":3.828333},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-08T20:45:00Z","v":430,"vw":3.82},{"c":3.8293,"h":3.8296,"l":3.8293,"n":10,"o":3.8296,"t":"2026-10-08T20:50:00Z","v":166802,"vw":3.829564},{"c":3.82,"h":3.83,"l":3.82,"n":5,"o":3.83,"t":"2026-10-08T20:55:00Z","v":549,"vw":3.82598},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-10-08T21:00:00Z","v":239,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-08T21:05:00Z","v":100,"vw":3.82},{"c":3.8207,"h":3.825,"l":3.8207,"n":4,"o":3.825,"t":"2026-10-08T21:10:00Z","v":505,"vw":3.822406},{"c":3.8297,"h":3.83,"l":3.8297,"n":5,"o":3.83,"t":"2026-10-08T21:15:00Z","v":208,"vw":3.82985},{"c":3.8203,"h":3.8203,"l":3.8203,"n":1,"o":3.8203,"t":"2026-10-08T21:20:00Z","v":1000,"vw":3.8203},{"c":3.82,"h":3.825,"l":3.82,"n":10,"o":3.825,"t":"2026-10-08T21:25:00Z","v":775,"vw":3.821664},{"c":3.83,"h":3.83,"l":3.829,"n":6,"o":3.829,"t":"2026-10-08T21:30:00Z","v":681,"vw":3.829367},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-10-08T21:35:00Z","v":1204,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-08T21:40:00Z","v":350,"vw":3.82},{"c":3.8297,"h":3.8297,"l":3.8297,"n":2,"o":3.8297,"t":"2026-10-08T21:45:00Z","v":101,"vw":3.8297},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-08T21:50:00Z","v":2000,"vw":3.82},{"c":3.8205,"h":3.8205,"l":3.8205,"n":2,"o":3.8205,"t":"2026-10-08T21:55:00Z","v":110,"vw":3.8205},{"c":3.8297,"h":3.8297,"l":3.82,"n":4,"o":3.8296,"t":"2026-10-08T22:00:00Z","v":951,"vw":3.827095},{"c":3.8201,"h":3.8201,"l":3.8201,"n":1,"o":3.8201,"t":"2026-10-08T22:05:00Z","v":2000,"vw":3.8201},{"c":3.8215,"h":3.8215,"l":3.8215,"n":1,"o":3.8215,"t":"2026-10-08T22:15:00Z","v":1000,"vw":3.8215},{"c":3.8201,"h":3.8201,"l":3.8201,"n":1,"o":3.8201,"t":"2026-10-08T22:20:00Z","v":250,"vw":3.8201},{"c":3.829,"h":3.829,"l":3.829,"n":3,"o":3.829,"t":"2026-10-08T22:25:00Z","v":125,"vw":3.829},{"c":3.8215,"h":3.8215,"l":3.8215,"n":3,"o":3.8215,"t":"2026-10-08T22:30:00Z","v":519,"vw":3.8215},{"c":3.8298,"h":3.8298,"l":3.82,"n":7,"o":3.82,"t":"2026-10-08T22:55:00Z","v":5310,"vw":3.820189},{"c":3.8203,"h":3.8203,"l":3.8203,"n":2,"o":3.8203,"t":"2026-10-08T23:00:00Z","v":170,"vw":3.8203},{"c":3.8299,"h":3.8299,"l":3.8299,"n":1,"o":3.8299,"t":"2026-10-08T23:05:00Z","v":200,"vw":3.8299},{"c":3.8299,"h":3.83,"l":3.8205,"n":6,"o":3.8205,"t":"2026-10-08T23:10:00Z","v":998,"vw":3.8288},{"c":3.8298,"h":3.8298,"l":3.8298,"n":2,"o":3.8298,"t":"2026-10-08T23:15:00Z","v":106,"vw":3.8298},{"c":3.83,"h":3.83,"l":3.8202,"n":6,"o":3.8202,"t":"2026-10-08T23:20:00Z","v":603,"vw":3.8267},{"c":3.8201,"h":3.8201,"l":3.82,"n":3,"o":3.82,"t":"2026-10-08T23:35:00Z","v":12886,"vw":3.820083},{"c":3.83,"h":3.83,"l":3.82,"n":20,"o":3.82,"t":"2026-10-08T23:40:00Z","v":23421,"vw":3.820094},{"c":3.83,"h":3.83,"l":3.8299,"n":5,"o":3.83,"t":"2026-10-08T23:45:00Z","v":2006,"vw":3.829958},{"c":3.8203,"h":3.8203,"l":3.8203,"n":1,"o":3.8203,"t":"2026-10-08T23:50:00Z","v":200,"vw":3.8203},{"c":3.82,"h":3.8203,"l":3.82,"n":9,"o":3.82,"t":"2026-10-08T23:55:00Z","v":1549,"vw":3.820052},{"c":3.86,"h":3.86,"l":3.83,"n":50,"o":3.86,"t":"2026-10-09T08:00:00Z","v":3381,"vw":3.846823},{"c":3.86,"h":3.86,"l":3.84,"n":24,"o":3.85,"t":"2026-10-09T08:10:00Z","v":2015,"vw":3.856981},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-09T09:10:00Z","v":318,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-09T09:40:00Z","v":1656,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-09T10:10:00Z","v":300,"vw":3.85},{"c":3.85,"h":3.85,"l":3.84,"n":8,"o":3.85,"t":"2026-10-09T10:20:00Z","v":810,"vw":3.847445},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-09T10:25:00Z","v":173,"vw":3.85},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-09T10:35:00Z","v":1954,"vw":3.86},{"c":3.84,"h":3.84,"l":3.84,"n":7,"o":3.84,"t":"2026-10-09T10:45:00Z","v":251,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-09T10:50:00Z","v":1332,"vw":3.85},{"c":3.8571,"h":3.8571,"l":3.83,"n":5,"o":3.85,"t":"2026-10-09T11:00:00Z","v":1744,"vw":3.847551},{"c":3.85,"h":3.8568,"l":3.85,"n":4,"o":3.8568,"t":"2026-10-09T11:15:00Z","v":4986,"vw":3.850247},{"c":3.8569,"h":3.86,"l":3.84,"n":14,"o":3.8468,"t":"2026-10-09T11:20:00Z","v":7823,"vw":3.858494},{"c":3.84,"h":3.86,"l":3.84,"n":10,"o":3.8597,"t":"2026-10-09T11:25:00Z","v":6200,"vw":3.852638},{"c":3.85,"h":3.86,"l":3.85,"n":6,"o":3.86,"t":"2026-10-09T11:30:00Z","v":2784,"vw":3.859274},{"c":3.87,"h":3.87,"l":3.8531,"n":6,"o":3.8634,"t":"2026-10-09T11:35:00Z","v":3003,"vw":3.859525},{"c":3.8675,"h":3.8675,"l":3.855,"n":3,"o":3.855,"t":"2026-10-09T11:40:00Z","v":3079,"vw":3.867093},{"c":3.85,"h":3.85,"l":3.84,"n":16,"o":3.85,"t":"2026-10-09T11:45:00Z","v":8824,"vw":3.845566},{"c":3.86,"h":3.86,"l":3.855,"n":10,"o":3.8583,"t":"2026-10-09T11:55:00Z","v":1275,"vw":3.857701},{"c":3.858,"h":3.858,"l":3.858,"n":1,"o":3.858,"t":"2026-10-09T12:00:00Z","v":100,"vw":3.858},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-09T12:05:00Z","v":300,"vw":3.86},{"c":3.85,"h":3.85,"l":3.84,"n":21,"o":3.85,"t":"2026-10-09T12:10:00Z","v":3212,"vw":3.848084},{"c":3.86,"h":3.86,"l":3.8579,"n":6,"o":3.8579,"t":"2026-10-09T12:15:00Z","v":496,"vw":3.85895},{"c":3.86,"h":3.86,"l":3.8583,"n":3,"o":3.8583,"t":"2026-10-09T12:20:00Z","v":225,"vw":3.85915},{"c":3.8585,"h":3.8585,"l":3.8585,"n":2,"o":3.8585,"t":"2026-10-09T12:25:00Z","v":120,"vw":3.8585},{"c":3.86,"h":3.86,"l":3.85,"n":7,"o":3.86,"t":"2026-10-09T12:30:00Z","v":1561,"vw":3.852921},{"c":3.8593,"h":3.8593,"l":3.8515,"n":3,"o":3.8515,"t":"2026-10-09T12:35:00Z","v":1800,"vw":3.857967},{"c":3.8489,"h":3.86,"l":3.8489,"n":17,"o":3.86,"t":"2026-10-09T12:40:00Z","v":1033,"vw":3.852348},{"c":3.8497,"h":3.8497,"l":3.84,"n":9,"o":3.848,"t":"2026-10-09T12:45:00Z","v":4595,"vw":3.844714},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-09T12:50:00Z","v":2976,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":13,"o":3.84,"t":"2026-10-09T12:55:00Z","v":866,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":8,"o":3.85,"t":"2026-10-09T13:00:00Z","v":1344,"vw":3.85},{"c":3.86,"h":3.86,"l":3.8589,"n":7,"o":3.86,"t":"2026-10-09T13:05:00Z","v":1760,"vw":3.859368},{"c":3.84,"h":3.8585,"l":3.84,"n":14,"o":3.8583,"t":"2026-10-09T13:10:00Z","v":4384,"vw":3.851765},{"c":3.84,"h":3.8584,"l":3.84,"n":7,"o":3.8584,"t":"2026-10-09T13:15:00Z","v":3330,"vw":3.846477},{"c":3.8601,"h":3.8601,"l":3.8515,"n":12,"o":3.8592,"t":"2026-10-09T13:20:00Z","v":11921,"vw":3.859264},{"c":3.87,"h":3.88,"l":3.87,"n":33,"o":3.87,"t":"2026-10-09T13:25:00Z","v":8069,"vw":3.871333},{"c":3.815,"h":3.88,"l":3.81,"n":905,"o":3.88,"t":"2026-10-09T13:30:00Z","v":181603,"vw":3.850484},{"c":3.825,"h":3.83,"l":3.81,"n":353,"o":3.815,"t":"2026-10-09T13:35:00Z","v":55861,"vw":3.819554},{"c":3.845,"h":3.85,"l":3.82,"n":309,"o":3.825,"t":"2026-10-09T13:40:00Z","v":51325,"vw":3.833101},{"c":3.87,"h":3.8797,"l":3.845,"n":543,"o":3.845,"t":"2026-10-09T13:45:00Z","v":94172,"vw":3.864437},{"c":3.875,"h":3.89,"l":3.87,"n":484,"o":3.875,"t":"2026-10-09T13:50:00Z","v":101318,"vw":3.880442},{"c":3.865,"h":3.875,"l":3.855,"n":399,"o":3.875,"t":"2026-10-09T13:55:00Z","v":84675,"vw":3.863932},{"c":3.875,"h":3.89,"l":3.865,"n":445,"o":3.8699,"t":"2026-10-09T14:00:00Z","v":131920,"vw":3.880881},{"c":3.8624,"h":3.89,"l":3.8624,"n":502,"o":3.875,"t":"2026-10-09T14:05:00Z","v":139894,"vw":3.878377},{"c":3.855,"h":3.87,"l":3.85,"n":302,"o":3.865,"t":"2026-10-09T14:10:00Z","v":56716,"vw":3.859664},{"c":3.855,"h":3.87,"l":3.85,"n":488,"o":3.85,"t":"2026-10-09T14:15:00Z","v":78756,"vw":3.860637},{"c":3.8601,"h":3.865,"l":3.84,"n":320,"o":3.86,"t":"2026-10-09T14:20:00Z","v":71376,"vw":3.854758},{"c":3.855,"h":3.875,"l":3.85,"n":498,"o":3.8624,"t":"2026-10-09T14:25:00Z","v":81437,"vw":3.863965},{"c":3.845,"h":3.86,"l":3.84,"n":420,"o":3.855,"t":"2026-10-09T14:30:00Z","v":113810,"vw":3.848266},{"c":3.845,"h":3.85,"l":3.84,"n":216,"o":3.85,"t":"2026-10-09T14:35:00Z","v":37424,"vw":3.843461},{"c":3.855,"h":3.86,"l":3.84,"n":307,"o":3.845,"t":"2026-10-09T14:40:00Z","v":41493,"vw":3.850342},{"c":3.825,"h":3.86,"l":3.825,"n":588,"o":3.8535,"t":"2026-10-09T14:45:00Z","v":168822,"vw":3.844201},{"c":3.83,"h":3.8498,"l":3.825,"n":412,"o":3.8299,"t":"2026-10-09T14:50:00Z","v":103815,"vw":3.837209},{"c":3.835,"h":3.84,"l":3.83,"n":219,"o":3.835,"t":"2026-10-09T14:55:00Z","v":31826,"vw":3.835319},{"c":3.86,"h":3.86,"l":3.83,"n":342,"o":3.8325,"t":"2026-10-09T15:00:00Z","v":69829,"vw":3.842836},{"c":3.825,"h":3.8599,"l":3.82,"n":464,"o":3.855,"t":"2026-10-09T15:05:00Z","v":119683,"vw":3.836385},{"c":3.83,"h":3.84,"l":3.82,"n":292,"o":3.825,"t":"2026-10-09T15:10:00Z","v":119466,"vw":3.830146},{"c":3.84,"h":3.84,"l":3.83,"n":205,"o":3.83,"t":"2026-10-09T15:15:00Z","v":59811,"vw":3.833731},{"c":3.8398,"h":3.84,"l":3.8313,"n":137,"o":3.835,"t":"2026-10-09T15:20:00Z","v":13840,"vw":3.834302},{"c":3.815,"h":3.835,"l":3.81,"n":351,"o":3.835,"t":"2026-10-09T15:25:00Z","v":51156,"vw":3.820616},{"c":3.815,"h":3.825,"l":3.81,"n":343,"o":3.815,"t":"2026-10-09T15:30:00Z","v":124795,"vw":3.819765},{"c":3.82,"h":3.825,"l":3.81,"n":234,"o":3.815,"t":"2026-10-09T15:35:00Z","v":53076,"vw":3.817471},{"c":3.8195,"h":3.83,"l":3.81,"n":474,"o":3.825,"t":"2026-10-09T15:40:00Z","v":160597,"vw":3.819686},{"c":3.81,"h":3.82,"l":3.81,"n":312,"o":3.815,"t":"2026-10-09T15:45:00Z","v":99032,"vw":3.817171},{"c":3.815,"h":3.82,"l":3.81,"n":240,"o":3.82,"t":"2026-10-09T15:50:00Z","v":44642,"vw":3.817999},{"c":3.815,"h":3.82,"l":3.81,"n":284,"o":3.8185,"t":"2026-10-09T15:55:00Z","v":84652,"vw":3.815694},{"c":3.795,"h":3.81,"l":3.79,"n":549,"o":3.81,"t":"2026-10-09T16:00:00Z","v":236566,"vw":3.801037},{"c":3.78,"h":3.7999,"l":3.78,"n":261,"o":3.7986,"t":"2026-10-09T16:05:00Z","v":97219,"vw":3.788794},{"c":3.785,"h":3.79,"l":3.78,"n":189,"o":3.7874,"t":"2026-10-09T16:10:00Z","v":17753,"vw":3.785317},{"c":3.766,"h":3.7886,"l":3.76,"n":386,"o":3.785,"t":"2026-10-09T16:15:00Z","v":79965,"vw":3.775185},{"c":3.765,"h":3.77,"l":3.76,"n":233,"o":3.765,"t":"2026-10-09T16:20:00Z","v":48331,"vw":3.762794},{"c":3.775,"h":3.78,"l":3.76,"n":390,"o":3.765,"t":"2026-10-09T16:25:00Z","v":82451,"vw":3.771133},{"c":3.775,"h":3.78,"l":3.77,"n":280,"o":3.7774,"t":"2026-10-09T16:30:00Z","v":20908,"vw":3.77567},{"c":3.7799,"h":3.78,"l":3.77,"n":244,"o":3.775,"t":"2026-10-09T16:35:00Z","v":46089,"vw":3.773393},{"c":3.775,"h":3.78,"l":3.77,"n":260,"o":3.775,"t":"2026-10-09T16:40:00Z","v":46630,"vw":3.776274},{"c":3.775,"h":3.78,"l":3.77,"n":242,"o":3.775,"t":"2026-10-09T16:45:00Z","v":43970,"vw":3.77389},{"c":3.78,"h":3.78,"l":3.77,"n":305,"o":3.7756,"t":"2026-10-09T16:50:00Z","v":84753,"vw":3.774279},{"c":3.775,"h":3.78,"l":3.77,"n":320,"o":3.775,"t":"2026-10-09T16:55:00Z","v":37905,"vw":3.775199},{"c":3.775,"h":3.78,"l":3.77,"n":256,"o":3.775,"t":"2026-10-09T17:00:00Z","v":57051,"vw":3.77531},{"c":3.775,"h":3.78,"l":3.77,"n":324,"o":3.775,"t":"2026-10-09T17:05:00Z","v":35363,"vw":3.771777},{"c":3.775,"h":3.78,"l":3.765,"n":405,"o":3.775,"t":"2026-10-09T17:10:00Z","v":80499,"vw":3.772357},{"c":3.785,"h":3.7896,"l":3.775,"n":316,"o":3.775,"t":"2026-10-09T17:15:00Z","v":54115,"vw":3.78149},{"c":3.7801,"h":3.79,"l":3.78,"n":176,"o":3.7899,"t":"2026-10-09T17:20:00Z","v":26145,"vw":3.783554},{"c":3.775,"h":3.79,"l":3.77,"n":353,"o":3.785,"t":"2026-10-09T17:25:00Z","v":63413,"vw":3.778211},{"c":3.775,"h":3.78,"l":3.77,"n":198,"o":3.7799,"t":"2026-10-09T17:30:00Z","v":27323,"vw":3.775981},{"c":3.77,"h":3.78,"l":3.77,"n":215,"o":3.775,"t":"2026-10-09T17:35:00Z","v":62318,"vw":3.776316},{"c":3.785,"h":3.785,"l":3.77,"n":243,"o":3.775,"t":"2026-10-09T17:40:00Z","v":30908,"vw":3.780222},{"c":3.775,"h":3.785,"l":3.77,"n":268,"o":3.785,"t":"2026-10-09T17:45:00Z","v":55761,"vw":3.777817},{"c":3.775,"h":3.78,"l":3.77,"n":256,"o":3.775,"t":"2026-10-09T17:50:00Z","v":18757,"vw":3.776198},{"c":3.775,"h":3.78,"l":3.77,"n":276,"o":3.775,"t":"2026-10-09T17:55:00Z","v":50938,"vw":3.778021},{"c":3.775,"h":3.78,"l":3.77,"n":214,"o":3.775,"t":"2026-10-09T18:00:00Z","v":22315,"vw":3.774988},{"c":3.7575,"h":3.78,"l":3.75,"n":519,"o":3.775,"t":"2026-10-09T18:05:00Z","v":171763,"vw":3.764611},{"c":3.755,"h":3.76,"l":3.75,"n":211,"o":3.755,"t":"2026-10-09T18:10:00Z","v":25298,"vw":3.757324},{"c":3.755,"h":3.76,"l":3.75,"n":225,"o":3.75,"t":"2026-10-09T18:15:00Z","v":26881,"vw":3.753144},{"c":3.76,"h":3.76,"l":3.745,"n":525,"o":3.755,"t":"2026-10-09T18:20:00Z","v":120295,"vw":3.75122},{"c":3.755,"h":3.76,"l":3.75,"n":210,"o":3.7577,"t":"2026-10-09T18:25:00Z","v":17361,"vw":3.754775},{"c":3.755,"h":3.76,"l":3.75,"n":290,"o":3.75,"t":"2026-10-09T18:30:00Z","v":27741,"vw":3.753355},{"c":3.765,"h":3.77,"l":3.75,"n":373,"o":3.755,"t":"2026-10-09T18:35:00Z","v":64345,"vw":3.759381},{"c":3.762,"h":3.77,"l":3.76,"n":286,"o":3.76,"t":"2026-10-09T18:40:00Z","v":39628,"vw":3.763437},{"c":3.785,"h":3.785,"l":3.76,"n":331,"o":3.765,"t":"2026-10-09T18:45:00Z","v":44066,"vw":3.77062},{"c":3.785,"h":3.79,"l":3.775,"n":362,"o":3.785,"t":"2026-10-09T18:50:00Z","v":84789,"vw":3.782853},{"c":3.785,"h":3.79,"l":3.78,"n":233,"o":3.785,"t":"2026-10-09T18:55:00Z","v":20110,"vw":3.785048},{"c":3.785,"h":3.79,"l":3.7801,"n":364,"o":3.785,"t":"2026-10-09T19:00:00Z","v":49217,"vw":3.786291},{"c":3.78,"h":3.79,"l":3.774,"n":430,"o":3.79,"t":"2026-10-09T19:05:00Z","v":124082,"vw":3.780179},{"c":3.775,"h":3.79,"l":3.775,"n":402,"o":3.78,"t":"2026-10-09T19:10:00Z","v":76495,"vw":3.780681},{"c":3.775,"h":3.78,"l":3.7741,"n":203,"o":3.775,"t":"2026-10-09T19:15:00Z","v":50012,"vw":3.77644},{"c":3.78,"h":3.78,"l":3.771,"n":424,"o":3.775,"t":"2026-10-09T19:20:00Z","v":128816,"vw":3.778728},{"c":3.785,"h":3.79,"l":3.775,"n":455,"o":3.775,"t":"2026-10-09T19:25:00Z","v":139610,"vw":3.780765},{"c":3.765,"h":3.785,"l":3.76,"n":452,"o":3.785,"t":"2026-10-09T19:30:00Z","v":111474,"vw":3.774133},{"c":3.755,"h":3.77,"l":3.75,"n":461,"o":3.7601,"t":"2026-10-09T19:35:00Z","v":83367,"vw":3.758156},{"c":3.765,"h":3.77,"l":3.75,"n":765,"o":3.755,"t":"2026-10-09T19:40:00Z","v":197526,"vw":3.75966},{"c":3.76,"h":3.77,"l":3.75,"n":674,"o":3.765,"t":"2026-10-09T19:45:00Z","v":126974,"vw":3.759485},{"c":3.765,"h":3.77,"l":3.75,"n":619,"o":3.76,"t":"2026-10-09T19:50:00Z","v":108377,"vw":3.759056},{"c":3.79,"h":3.8,"l":3.765,"n":1785,"o":3.765,"t":"2026-10-09T19:55:00Z","v":370634,"vw":3.786963},{"c":3.79,"h":3.8,"l":3.7806,"n":57,"o":3.79,"t":"2026-10-09T20:00:00Z","v":352159,"vw":3.790215},{"c":3.7901,"h":3.8099,"l":3.79,"n":16,"o":3.8099,"t":"2026-10-09T20:05:00Z","v":3802,"vw":3.807199},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-09T20:10:00Z","v":253,"vw":3.81},{"c":3.8054,"h":3.81,"l":3.79,"n":21,"o":3.8,"t":"2026-10-09T20:15:00Z","v":5837,"vw":3.798666},{"c":3.7999,"h":3.8,"l":3.7999,"n":7,"o":3.8,"t":"2026-10-09T20:25:00Z","v":1510,"vw":3.799968},{"c":3.8,"h":3.8,"l":3.78,"n":10,"o":3.7969,"t":"2026-10-09T20:30:00Z","v":1830,"vw":3.786909},{"c":3.81,"h":3.81,"l":3.785,"n":5,"o":3.7856,"t":"2026-10-09T20:35:00Z","v":2554,"vw":3.805565},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-09T20:40:00Z","v":242,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-09T20:45:00Z","v":275,"vw":3.81},{"c":3.81,"h":3.81,"l":3.78,"n":12,"o":3.8,"t":"2026-10-09T20:50:00Z","v":14109,"vw":3.797409},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-09T20:55:00Z","v":519,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":11,"o":3.81,"t":"2026-10-09T21:00:00Z","v":2140,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-09T21:05:00Z","v":104,"vw":3.81},{"c":3.8099,"h":3.81,"l":3.8099,"n":11,"o":3.81,"t":"2026-10-09T21:10:00Z","v":839,"vw":3.809933},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-09T21:15:00Z","v":500,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-09T21:25:00Z","v":128,"vw":3.79},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-09T21:30:00Z","v":100,"vw":3.8},{"c":3.7997,"h":3.7997,"l":3.7997,"n":4,"o":3.7997,"t":"2026-10-09T21:35:00Z","v":405,"vw":3.7997},{"c":3.81,"h":3.81,"l":3.7901,"n":14,"o":3.7901,"t":"2026-10-09T21:40:00Z","v":6199,"vw":3.799666},{"c":3.808,"h":3.808,"l":3.8,"n":6,"o":3.8,"t":"2026-10-09T21:45:00Z","v":9370,"vw":3.802664},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-09T21:50:00Z","v":520,"vw":3.81},{"c":3.8002,"h":3.8002,"l":3.8,"n":6,"o":3.8,"t":"2026-10-09T21:55:00Z","v":7684,"vw":3.800003},{"c":3.8019,"h":3.8019,"l":3.8,"n":3,"o":3.8,"t":"2026-10-09T22:15:00Z","v":2038,"vw":3.80095},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-09T22:20:00Z","v":1000,"vw":3.81},{"c":3.8003,"h":3.81,"l":3.8003,"n":26,"o":3.8085,"t":"2026-10-09T22:30:00Z","v":7286,"vw":3.809171},{"c":3.818,"h":3.818,"l":3.81,"n":13,"o":3.81,"t":"2026-10-09T22:35:00Z","v":1105,"vw":3.810933},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-09T22:45:00Z","v":2000,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-09T22:50:00Z","v":895,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":6,"o":3.8,"t":"2026-10-09T22:55:00Z","v":790,"vw":3.8},{"c":3.8,"h":3.81,"l":3.8,"n":7,"o":3.8,"t":"2026-10-09T23:00:00Z","v":10672,"vw":3.800187},{"c":3.8,"h":3.8001,"l":3.8,"n":10,"o":3.8,"t":"2026-10-09T23:05:00Z","v":1386,"vw":3.800015},{"c":3.81,"h":3.81,"l":3.8,"n":4,"o":3.8,"t":"2026-10-09T23:10:00Z","v":455,"vw":3.806667},{"c":3.8,"h":3.81,"l":3.8,"n":3,"o":3.81,"t":"2026-10-09T23:20:00Z","v":1530,"vw":3.801333},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-09T23:25:00Z","v":104,"vw":3.8},{"c":3.8,"h":3.8002,"l":3.8,"n":10,"o":3.8002,"t":"2026-10-09T23:30:00Z","v":2235,"vw":3.800027},{"c":3.8,"h":3.81,"l":3.8,"n":5,"o":3.81,"t":"2026-10-09T23:40:00Z","v":20021,"vw":3.800065},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-09T23:50:00Z","v":125,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-09T23:55:00Z","v":13208,"vw":3.8},{"c":3.79,"h":3.81,"l":3.79,"n":128,"o":3.81,"t":"2026-10-12T08:00:00Z","v":14895,"vw":3.79837},{"c":3.8011,"h":3.8011,"l":3.8,"n":3,"o":3.8,"t":"2026-10-12T08:05:00Z","v":802,"vw":3.80064},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-12T08:20:00Z","v":470,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-12T08:30:00Z","v":297,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":13,"o":3.8,"t":"2026-10-12T08:35:00Z","v":10889,"vw":3.8},{"c":3.79,"h":3.81,"l":3.79,"n":3,"o":3.81,"t":"2026-10-12T08:45:00Z","v":853,"vw":3.804958},{"c":3.8,"h":3.81,"l":3.79,"n":3,"o":3.79,"t":"2026-10-12T08:50:00Z","v":615,"vw":3.800894},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-12T09:05:00Z","v":400,"vw":3.79},{"c":3.81,"h":3.81,"l":3.8,"n":2,"o":3.8,"t":"2026-10-12T09:10:00Z","v":915,"vw":3.804918},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-10-12T09:15:00Z","v":812,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-12T09:30:00Z","v":999,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-12T09:50:00Z","v":1318,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-12T09:55:00Z","v":107,"vw":3.8},{"c":3.78,"h":3.8,"l":3.75,"n":226,"o":3.8,"t":"2026-10-12T10:00:00Z","v":20996,"vw":3.788197},{"c":3.8045,"h":3.8045,"l":3.8045,"n":2,"o":3.8045,"t":"2026-10-12T10:25:00Z","v":179,"vw":3.8045},{"c":3.7741,"h":3.7741,"l":3.7741,"n":4,"o":3.7741,"t":"2026-10-12T10:30:00Z","v":330,"vw":3.7741},{"c":3.74,"h":3.79,"l":3.735,"n":189,"o":3.79,"t":"2026-10-12T10:55:00Z","v":12519,"vw":3.755395},{"c":3.75,"h":3.79,"l":3.75,"n":20,"o":3.77,"t":"2026-10-12T11:00:00Z","v":3035,"vw":3.774695},{"c":3.75,"h":3.76,"l":3.75,"n":41,"o":3.75,"t":"2026-10-12T11:05:00Z","v":23009,"vw":3.750509},{"c":3.7485,"h":3.7485,"l":3.738,"n":13,"o":3.738,"t":"2026-10-12T11:10:00Z","v":863,"vw":3.745686},{"c":3.75,"h":3.75,"l":3.75,"n":11,"o":3.75,"t":"2026-10-12T11:15:00Z","v":2190,"vw":3.75},{"c":3.7401,"h":3.7401,"l":3.7401,"n":4,"o":3.7401,"t":"2026-10-12T11:20:00Z","v":2758,"vw":3.7401},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-12T11:25:00Z","v":2000,"vw":3.75},{"c":3.7838,"h":3.7838,"l":3.75,"n":2,"o":3.75,"t":"2026-10-12T11:30:00Z","v":695,"vw":3.773101},{"c":3.74,"h":3.75,"l":3.74,"n":6,"o":3.75,"t":"2026-10-12T11:35:00Z","v":25036,"vw":3.742},{"c":3.78,"h":3.7956,"l":3.75,"n":43,"o":3.792,"t":"2026-10-12T11:40:00Z","v":16975,"vw":3.792821},{"c":3.7868,"h":3.7868,"l":3.7868,"n":5,"o":3.7868,"t":"2026-10-12T11:45:00Z","v":745,"vw":3.7868},{"c":3.8,"h":3.8,"l":3.7551,"n":6,"o":3.7551,"t":"2026-10-12T11:55:00Z","v":714,"vw":3.782499},{"c":3.75,"h":3.8,"l":3.75,"n":8,"o":3.75,"t":"2026-10-12T12:00:00Z","v":1155,"vw":3.769636},{"c":3.75,"h":3.7519,"l":3.75,"n":3,"o":3.7519,"t":"2026-10-12T12:05:00Z","v":258,"vw":3.750815},{"c":3.7993,"h":3.7993,"l":3.7936,"n":4,"o":3.7936,"t":"2026-10-12T12:15:00Z","v":1791,"vw":3.796114},{"c":3.7964,"h":3.7964,"l":3.76,"n":4,"o":3.7628,"t":"2026-10-12T12:20:00Z","v":5405,"vw":3.793859},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-12T12:25:00Z","v":201,"vw":3.8},{"c":3.795,"h":3.795,"l":3.77,"n":8,"o":3.7704,"t":"2026-10-12T12:35:00Z","v":1532,"vw":3.784451},{"c":3.7698,"h":3.7707,"l":3.7698,"n":6,"o":3.7707,"t":"2026-10-12T12:40:00Z","v":691,"vw":3.770166},{"c":3.76,"h":3.8,"l":3.76,"n":6,"o":3.76,"t":"2026-10-12T12:45:00Z","v":887,"vw":3.771494},{"c":3.7617,"h":3.7617,"l":3.7553,"n":2,"o":3.7553,"t":"2026-10-12T12:50:00Z","v":10400,"vw":3.755546},{"c":3.75,"h":3.762,"l":3.75,"n":23,"o":3.762,"t":"2026-10-12T12:55:00Z","v":4199,"vw":3.750436},{"c":3.73,"h":3.77,"l":3.72,"n":57,"o":3.77,"t":"2026-10-12T13:00:00Z","v":5317,"vw":3.732706},{"c":3.74,"h":3.77,"l":3.73,"n":16,"o":3.7572,"t":"2026-10-12T13:05:00Z","v":1497,"vw":3.747203},{"c":3.7604,"h":3.7604,"l":3.745,"n":9,"o":3.7603,"t":"2026-10-12T13:10:00Z","v":7324,"vw":3.758488},{"c":3.75,"h":3.75,"l":3.75,"n":10,"o":3.75,"t":"2026-10-12T13:15:00Z","v":1039,"vw":3.75},{"c":3.7247,"h":3.75,"l":3.7247,"n":13,"o":3.74,"t":"2026-10-12T13:20:00Z","v":6305,"vw":3.728409},{"c":3.71,"h":3.75,"l":3.7,"n":140,"o":3.72,"t":"2026-10-12T13:25:00Z","v":16088,"vw":3.711283},{"c":3.6402,"h":3.75,"l":3.59,"n":2212,"o":3.72,"t":"2026-10-12T13:30:00Z","v":511249,"vw":3.655508},{"c":3.65,"h":3.66,"l":3.63,"n":545,"o":3.645,"t":"2026-10-12T13:35:00Z","v":182518,"vw":3.644936},{"c":3.6499,"h":3.67,"l":3.6499,"n":527,"o":3.65,"t":"2026-10-12T13:40:00Z","v":271298,"vw":3.655461},{"c":3.6439,"h":3.66,"l":3.64,"n":439,"o":3.645,"t":"2026-10-12T13:45:00Z","v":86176,"vw":3.650109},{"c":3.6314,"h":3.65,"l":3.63,"n":474,"o":3.64,"t":"2026-10-12T13:50:00Z","v":125252,"vw":3.641848},{"c":3.61,"h":3.64,"l":3.61,"n":539,"o":3.64,"t":"2026-10-12T13:55:00Z","v":161883,"vw":3.629355},{"c":3.595,"h":3.62,"l":3.59,"n":795,"o":3.61,"t":"2026-10-12T14:00:00Z","v":243839,"vw":3.604027},{"c":3.6,"h":3.6,"l":3.58,"n":515,"o":3.595,"t":"2026-10-12T14:05:00Z","v":102721,"vw":3.590587},{"c":3.595,"h":3.6081,"l":3.59,"n":549,"o":3.595,"t":"2026-10-12T14:10:00Z","v":453716,"vw":3.597344},{"c":3.57,"h":3.5985,"l":3.57,"n":652,"o":3.595,"t":"2026-10-12T14:15:00Z","v":123736,"vw":3.580315},{"c":3.525,"h":3.58,"l":3.52,"n":1000,"o":3.5715,"t":"2026-10-12T14:20:00Z","v":321732,"vw":3.547135},{"c":3.5,"h":3.53,"l":3.5,"n":968,"o":3.525,"t":"2026-10-12T14:25:00Z","v":397704,"vw":3.512823},{"c":3.505,"h":3.51,"l":3.5,"n":592,"o":3.5,"t":"2026-10-12T14:30:00Z","v":150065,"vw":3.505927},{"c":3.52,"h":3.54,"l":3.5,"n":853,"o":3.51,"t":"2026-10-12T14:35:00Z","v":287104,"vw":3.51798},{"c":3.5,"h":3.52,"l":3.5,"n":493,"o":3.515,"t":"2026-10-12T14:40:00Z","v":134294,"vw":3.515081},{"c":3.485,"h":3.51,"l":3.48,"n":1190,"o":3.5092,"t":"2026-10-12T14:45:00Z","v":329718,"vw":3.496539},{"c":3.485,"h":3.49,"l":3.48,"n":533,"o":3.48,"t":"2026-10-12T14:50:00Z","v":226380,"vw":3.48556},{"c":3.467,"h":3.5,"l":3.46,"n":1072,"o":3.4875,"t":"2026-10-12T14:55:00Z","v":641202,"vw":3.480338},{"c":3.465,"h":3.47,"l":3.46,"n":757,"o":3.465,"t":"2026-10-12T15:00:00Z","v":337517,"vw":3.466521},{"c":3.445,"h":3.47,"l":3.44,"n":747,"o":3.465,"t":"2026-10-12T15:05:00Z","v":364034,"vw":3.451555},{"c":3.455,"h":3.46,"l":3.43,"n":1172,"o":3.44,"t":"2026-10-12T15:10:00Z","v":636588,"vw":3.443825},{"c":3.425,"h":3.46,"l":3.42,"n":920,"o":3.46,"t":"2026-10-12T15:15:00Z","v":674004,"vw":3.43265},{"c":3.435,"h":3.44,"l":3.41,"n":763,"o":3.42,"t":"2026-10-12T15:20:00Z","v":352221,"vw":3.423299},{"c":3.435,"h":3.44,"l":3.43,"n":296,"o":3.435,"t":"2026-10-12T15:25:00Z","v":75772,"vw":3.435351},{"c":3.435,"h":3.44,"l":3.43,"n":268,"o":3.435,"t":"2026-10-12T15:30:00Z","v":71340,"vw":3.434544},{"c":3.435,"h":3.44,"l":3.43,"n":369,"o":3.435,"t":"2026-10-12T15:35:00Z","v":139174,"vw":3.435031},{"c":3.4399,"h":3.44,"l":3.43,"n":458,"o":3.4301,"t":"2026-10-12T15:40:00Z","v":206134,"vw":3.433777},{"c":3.4397,"h":3.44,"l":3.43,"n":498,"o":3.435,"t":"2026-10-12T15:45:00Z","v":151097,"vw":3.435685},{"c":3.435,"h":3.44,"l":3.43,"n":347,"o":3.435,"t":"2026-10-12T15:50:00Z","v":85430,"vw":3.435389},{"c":3.445,"h":3.45,"l":3.43,"n":1009,"o":3.435,"t":"2026-10-12T15:55:00Z","v":599619,"vw":3.439466},{"c":3.465,"h":3.47,"l":3.4401,"n":615,"o":3.445,"t":"2026-10-12T16:00:00Z","v":293061,"vw":3.455843},{"c":3.4501,"h":3.47,"l":3.45,"n":331,"o":3.465,"t":"2026-10-12T16:05:00Z","v":113707,"vw":3.462223},{"c":3.4475,"h":3.455,"l":3.44,"n":501,"o":3.4501,"t":"2026-10-12T16:10:00Z","v":159253,"vw":3.448057},{"c":3.4464,"h":3.45,"l":3.4409,"n":484,"o":3.45,"t":"2026-10-12T16:15:00Z","v":111284,"vw":3.446696},{"c":3.445,"h":3.45,"l":3.445,"n":347,"o":3.45,"t":"2026-10-12T16:20:00Z","v":60726,"vw":3.445721},{"c":3.445,"h":3.45,"l":3.44,"n":252,"o":3.445,"t":"2026-10-12T16:25:00Z","v":64749,"vw":3.445732},{"c":3.4453,"h":3.45,"l":3.44,"n":163,"o":3.4411,"t":"2026-10-12T16:30:00Z","v":29520,"vw":3.444579},{"c":3.445,"h":3.45,"l":3.44,"n":315,"o":3.445,"t":"2026-10-12T16:35:00Z","v":154718,"vw":3.445761},{"c":3.455,"h":3.47,"l":3.445,"n":562,"o":3.445,"t":"2026-10-12T16:40:00Z","v":280706,"vw":3.455764},{"c":3.46,"h":3.46,"l":3.45,"n":164,"o":3.455,"t":"2026-10-12T16:45:00Z","v":57239,"vw":3.455682},{"c":3.455,"h":3.46,"l":3.45,"n":192,"o":3.455,"t":"2026-10-12T16:50:00Z","v":72570,"vw":3.455984},{"c":3.4599,"h":3.46,"l":3.45,"n":172,"o":3.455,"t":"2026-10-12T16:55:00Z","v":64444,"vw":3.453432},{"c":3.445,"h":3.4576,"l":3.44,"n":274,"o":3.4576,"t":"2026-10-12T17:00:00Z","v":92340,"vw":3.447621},{"c":3.445,"h":3.45,"l":3.44,"n":219,"o":3.445,"t":"2026-10-12T17:05:00Z","v":82201,"vw":3.446943},{"c":3.445,"h":3.45,"l":3.44,"n":208,"o":3.445,"t":"2026-10-12T17:10:00Z","v":56773,"vw":3.446872},{"c":3.445,"h":3.45,"l":3.44,"n":209,"o":3.445,"t":"2026-10-12T17:15:00Z","v":67666,"vw":3.445722},{"c":3.445,"h":3.45,"l":3.44,"n":254,"o":3.445,"t":"2026-10-12T17:20:00Z","v":58790,"vw":3.446734},{"c":3.45,"h":3.45,"l":3.44,"n":211,"o":3.445,"t":"2026-10-12T17:25:00Z","v":75755,"vw":3.445989},{"c":3.435,"h":3.45,"l":3.43,"n":391,"o":3.445,"t":"2026-10-12T17:30:00Z","v":137298,"vw":3.44152},{"c":3.4398,"h":3.44,"l":3.43,"n":287,"o":3.435,"t":"2026-10-12T17:35:00Z","v":115998,"vw":3.436036},{"c":3.435,"h":3.44,"l":3.43,"n":236,"o":3.44,"t":"2026-10-12T17:40:00Z","v":92820,"vw":3.433858},{"c":3.435,"h":3.44,"l":3.43,"n":222,"o":3.435,"t":"2026-10-12T17:45:00Z","v":80484,"vw":3.435797},{"c":3.4358,"h":3.44,"l":3.43,"n":238,"o":3.435,"t":"2026-10-12T17:50:00Z","v":75169,"vw":3.433898},{"c":3.4341,"h":3.44,"l":3.43,"n":239,"o":3.435,"t":"2026-10-12T17:55:00Z","v":73118,"vw":3.436327},{"c":3.435,"h":3.44,"l":3.43,"n":192,"o":3.434,"t":"2026-10-12T18:00:00Z","v":426477,"vw":3.434846},{"c":3.4382,"h":3.44,"l":3.43,"n":244,"o":3.435,"t":"2026-10-12T18:05:00Z","v":93517,"vw":3.435937},{"c":3.44,"h":3.44,"l":3.43,"n":243,"o":3.4301,"t":"2026-10-12T18:10:00Z","v":83668,"vw":3.436114},{"c":3.435,"h":3.44,"l":3.43,"n":262,"o":3.435,"t":"2026-10-12T18:15:00Z","v":96449,"vw":3.435791},{"c":3.435,"h":3.44,"l":3.43,"n":463,"o":3.435,"t":"2026-10-12T18:20:00Z","v":251233,"vw":3.435341},{"c":3.435,"h":3.44,"l":3.43,"n":273,"o":3.435,"t":"2026-10-12T18:25:00Z","v":104027,"vw":3.437416},{"c":3.435,"h":3.44,"l":3.43,"n":185,"o":3.435,"t":"2026-10-12T18:30:00Z","v":44119,"vw":3.43524},{"c":3.435,"h":3.44,"l":3.434,"n":211,"o":3.435,"t":"2026-10-12T18:35:00Z","v":63347,"vw":3.435709},{"c":3.434,"h":3.44,"l":3.43,"n":231,"o":3.43,"t":"2026-10-12T18:40:00Z","v":65046,"vw":3.436405},{"c":3.435,"h":3.44,"l":3.43,"n":211,"o":3.43,"t":"2026-10-12T18:45:00Z","v":77487,"vw":3.435443},{"c":3.435,"h":3.44,"l":3.43,"n":221,"o":3.435,"t":"2026-10-12T18:50:00Z","v":48301,"vw":3.435213},{"c":3.435,"h":3.44,"l":3.43,"n":200,"o":3.435,"t":"2026-10-12T18:55:00Z","v":62293,"vw":3.434627},{"c":3.44,"h":3.44,"l":3.43,"n":199,"o":3.435,"t":"2026-10-12T19:00:00Z","v":53180,"vw":3.435392},{"c":3.435,"h":3.44,"l":3.43,"n":223,"o":3.435,"t":"2026-10-12T19:05:00Z","v":55955,"vw":3.435587},{"c":3.435,"h":3.44,"l":3.43,"n":200,"o":3.44,"t":"2026-10-12T19:10:00Z","v":62218,"vw":3.435577},{"c":3.435,"h":3.44,"l":3.43,"n":190,"o":3.435,"t":"2026-10-12T19:15:00Z","v":47056,"vw":3.434596},{"c":3.435,"h":3.44,"l":3.43,"n":213,"o":3.435,"t":"2026-10-12T19:20:00Z","v":47001,"vw":3.434873},{"c":3.435,"h":3.44,"l":3.43,"n":302,"o":3.435,"t":"2026-10-12T19:25:00Z","v":179301,"vw":3.435254},{"c":3.435,"h":3.44,"l":3.43,"n":289,"o":3.435,"t":"2026-10-12T19:30:00Z","v":206386,"vw":3.437924},{"c":3.435,"h":3.44,"l":3.43,"n":353,"o":3.435,"t":"2026-10-12T19:35:00Z","v":112208,"vw":3.434924},{"c":3.435,"h":3.44,"l":3.43,"n":417,"o":3.435,"t":"2026-10-12T19:40:00Z","v":140275,"vw":3.434615},{"c":3.435,"h":3.44,"l":3.43,"n":604,"o":3.4301,"t":"2026-10-12T19:45:00Z","v":345035,"vw":3.436154},{"c":3.435,"h":3.44,"l":3.43,"n":693,"o":3.435,"t":"2026-10-12T19:50:00Z","v":201701,"vw":3.43523},{"c":3.44,"h":3.44,"l":3.43,"n":1774,"o":3.435,"t":"2026-10-12T19:55:00Z","v":556630,"vw":3.434642},{"c":3.45,"h":3.47,"l":3.435,"n":74,"o":3.435,"t":"2026-10-12T20:00:00Z","v":356535,"vw":3.435855},{"c":3.4484,"h":3.45,"l":3.44,"n":33,"o":3.44,"t":"2026-10-12T20:05:00Z","v":12949,"vw":3.442726},{"c":3.46,"h":3.46,"l":3.44,"n":21,"o":3.44,"t":"2026-10-12T20:10:00Z","v":4764,"vw":3.447002},{"c":3.46,"h":3.47,"l":3.45,"n":38,"o":3.46,"t":"2026-10-12T20:15:00Z","v":6166,"vw":3.460777},{"c":3.46,"h":3.46,"l":3.45,"n":23,"o":3.46,"t":"2026-10-12T20:20:00Z","v":6700,"vw":3.456377},{"c":3.46,"h":3.46,"l":3.4597,"n":17,"o":3.46,"t":"2026-10-12T20:25:00Z","v":941,"vw":3.459954},{"c":3.46,"h":3.46,"l":3.45,"n":21,"o":3.45,"t":"2026-10-12T20:30:00Z","v":4384,"vw":3.451406},{"c":3.4598,"h":3.4598,"l":3.445,"n":28,"o":3.455,"t":"2026-10-12T20:35:00Z","v":7645,"vw":3.449947},{"c":3.46,"h":3.46,"l":3.455,"n":23,"o":3.455,"t":"2026-10-12T20:40:00Z","v":8520,"vw":3.459484},{"c":3.47,"h":3.47,"l":3.45,"n":11,"o":3.45,"t":"2026-10-12T20:45:00Z","v":1213,"vw":3.468172},{"c":3.4699,"h":3.47,"l":3.46,"n":27,"o":3.46,"t":"2026-10-12T20:50:00Z","v":4748,"vw":3.465471},{"c":3.47,"h":3.47,"l":3.47,"n":10,"o":3.47,"t":"2026-10-12T20:55:00Z","v":3601,"vw":3.47},{"c":3.47,"h":3.47,"l":3.46,"n":14,"o":3.47,"t":"2026-10-12T21:00:00Z","v":1342,"vw":3.469139},{"c":3.47,"h":3.47,"l":3.4699,"n":7,"o":3.47,"t":"2026-10-12T21:05:00Z","v":2400,"vw":3.469992},{"c":3.47,"h":3.47,"l":3.4603,"n":17,"o":3.47,"t":"2026-10-12T21:10:00Z","v":3995,"vw":3.467413},{"c":3.4615,"h":3.47,"l":3.4615,"n":23,"o":3.47,"t":"2026-10-12T21:15:00Z","v":8506,"vw":3.469371},{"c":3.47,"h":3.47,"l":3.46,"n":7,"o":3.46,"t":"2026-10-12T21:20:00Z","v":552,"vw":3.462639},{"c":3.465,"h":3.47,"l":3.46,"n":20,"o":3.47,"t":"2026-10-12T21:25:00Z","v":5762,"vw":3.462186},{"c":3.4699,"h":3.47,"l":3.4699,"n":4,"o":3.47,"t":"2026-10-12T21:30:00Z","v":620,"vw":3.46995},{"c":3.47,"h":3.47,"l":3.47,"n":10,"o":3.47,"t":"2026-10-12T21:35:00Z","v":2688,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":5,"o":3.47,"t":"2026-10-12T21:40:00Z","v":772,"vw":3.47},{"c":3.46,"h":3.47,"l":3.46,"n":14,"o":3.47,"t":"2026-10-12T21:45:00Z","v":1541,"vw":3.468388},{"c":3.47,"h":3.47,"l":3.47,"n":4,"o":3.47,"t":"2026-10-12T21:50:00Z","v":303,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-10-12T21:55:00Z","v":112,"vw":3.47},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-12T22:00:00Z","v":104,"vw":3.46},{"c":3.47,"h":3.47,"l":3.468,"n":20,"o":3.4699,"t":"2026-10-12T22:05:00Z","v":5482,"vw":3.469328},{"c":3.47,"h":3.47,"l":3.468,"n":5,"o":3.47,"t":"2026-10-12T22:10:00Z","v":4222,"vw":3.469952},{"c":3.47,"h":3.47,"l":3.47,"n":4,"o":3.47,"t":"2026-10-12T22:15:00Z","v":145,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-10-12T22:20:00Z","v":295,"vw":3.47},{"c":3.465,"h":3.47,"l":3.465,"n":4,"o":3.47,"t":"2026-10-12T22:25:00Z","v":390,"vw":3.466305},{"c":3.47,"h":3.47,"l":3.45,"n":36,"o":3.46,"t":"2026-10-12T22:30:00Z","v":9151,"vw":3.460837},{"c":3.4699,"h":3.47,"l":3.4685,"n":4,"o":3.4685,"t":"2026-10-12T22:35:00Z","v":301,"vw":3.469467},{"c":3.47,"h":3.47,"l":3.46,"n":11,"o":3.46,"t":"2026-10-12T22:40:00Z","v":875,"vw":3.46237},{"c":3.47,"h":3.47,"l":3.47,"n":8,"o":3.47,"t":"2026-10-12T22:45:00Z","v":3055,"vw":3.47},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-10-12T22:50:00Z","v":156,"vw":3.46},{"c":3.47,"h":3.47,"l":3.465,"n":7,"o":3.47,"t":"2026-10-12T22:55:00Z","v":510,"vw":3.469},{"c":3.465,"h":3.465,"l":3.46,"n":5,"o":3.46,"t":"2026-10-12T23:05:00Z","v":1105,"vw":3.464545},{"c":3.465,"h":3.47,"l":3.46,"n":5,"o":3.46,"t":"2026-10-12T23:10:00Z","v":857,"vw":3.466875},{"c":3.47,"h":3.47,"l":3.4615,"n":9,"o":3.465,"t":"2026-10-12T23:15:00Z","v":4054,"vw":3.462015},{"c":3.465,"h":3.47,"l":3.465,"n":3,"o":3.47,"t":"2026-10-12T23:20:00Z","v":220,"vw":3.4675},{"c":3.4602,"h":3.47,"l":3.4602,"n":8,"o":3.47,"t":"2026-10-12T23:25:00Z","v":315,"vw":3.46608},{"c":3.46,"h":3.465,"l":3.46,"n":10,"o":3.465,"t":"2026-10-12T23:30:00Z","v":1039,"vw":3.460551},{"c":3.46,"h":3.46,"l":3.455,"n":21,"o":3.46,"t":"2026-10-12T23:40:00Z","v":4242,"vw":3.459875},{"c":3.45,"h":3.46,"l":3.45,"n":10,"o":3.46,"t":"2026-10-12T23:45:00Z","v":1484,"vw":3.458109},{"c":3.46,"h":3.46,"l":3.45,"n":30,"o":3.45,"t":"2026-10-12T23:50:00Z","v":4268,"vw":3.451303},{"c":3.46,"h":3.46,"l":3.45,"n":16,"o":3.45,"t":"2026-10-12T23:55:00Z","v":7263,"vw":3.452022},{"c":3.44,"h":3.48,"l":3.44,"n":152,"o":3.45,"t":"2026-10-13T08:00:00Z","v":16461,"vw":3.45426},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-10-13T08:05:00Z","v":104,"vw":3.43},{"c":3.45,"h":3.45,"l":3.43,"n":32,"o":3.43,"t":"2026-10-13T08:15:00Z","v":3471,"vw":3.43601},{"c":3.459,"h":3.46,"l":3.459,"n":4,"o":3.46,"t":"2026-10-13T08:20:00Z","v":7269,"vw":3.459215},{"c":3.45,"h":3.45,"l":3.445,"n":6,"o":3.445,"t":"2026-10-13T08:25:00Z","v":726,"vw":3.449133},{"c":3.46,"h":3.46,"l":3.45,"n":4,"o":3.4579,"t":"2026-10-13T08:45:00Z","v":560,"vw":3.45739},{"c":3.45,"h":3.45,"l":3.45,"n":8,"o":3.45,"t":"2026-10-13T08:55:00Z","v":612,"vw":3.45},{"c":3.45,"h":3.45,"l":3.44,"n":2,"o":3.44,"t":"2026-10-13T09:00:00Z","v":839,"vw":3.445375},{"c":3.44,"h":3.45,"l":3.435,"n":22,"o":3.44,"t":"2026-10-13T09:25:00Z","v":5288,"vw":3.439762},{"c":3.4483,"h":3.4483,"l":3.4483,"n":1,"o":3.4483,"t":"2026-10-13T09:35:00Z","v":100,"vw":3.4483},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-13T09:40:00Z","v":100,"vw":3.44},{"c":3.449,"h":3.449,"l":3.449,"n":1,"o":3.449,"t":"2026-10-13T09:45:00Z","v":500,"vw":3.449},{"c":3.45,"h":3.45,"l":3.44,"n":5,"o":3.44,"t":"2026-10-13T09:55:00Z","v":959,"vw":3.444675},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-13T10:00:00Z","v":451,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-13T10:10:00Z","v":951,"vw":3.45},{"c":3.4491,"h":3.4491,"l":3.4491,"n":1,"o":3.4491,"t":"2026-10-13T10:15:00Z","v":220,"vw":3.4491},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-13T10:30:00Z","v":1044,"vw":3.45},{"c":3.459,"h":3.459,"l":3.459,"n":2,"o":3.459,"t":"2026-10-13T10:40:00Z","v":158,"vw":3.459},{"c":3.45,"h":3.45,"l":3.45,"n":6,"o":3.45,"t":"2026-10-13T10:45:00Z","v":1364,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-13T10:50:00Z","v":400,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-13T10:55:00Z","v":1200,"vw":3.45},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-13T11:00:00Z","v":650,"vw":3.46},{"c":3.4589,"h":3.4589,"l":3.4583,"n":6,"o":3.4583,"t":"2026-10-13T11:05:00Z","v":644,"vw":3.458791},{"c":3.459,"h":3.459,"l":3.459,"n":5,"o":3.459,"t":"2026-10-13T11:10:00Z","v":212,"vw":3.459},{"c":3.45,"h":3.46,"l":3.45,"n":4,"o":3.46,"t":"2026-10-13T11:15:00Z","v":1275,"vw":3.458333},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-13T11:20:00Z","v":1254,"vw":3.45},{"c":3.45,"h":3.46,"l":3.45,"n":7,"o":3.45,"t":"2026-10-13T11:25:00Z","v":1545,"vw":3.453622},{"c":3.46,"h":3.4739,"l":3.46,"n":5,"o":3.4739,"t":"2026-10-13T11:30:00Z","v":726,"vw":3.462059},{"c":3.47,"h":3.47,"l":3.465,"n":10,"o":3.465,"t":"2026-10-13T11:35:00Z","v":1874,"vw":3.465975},{"c":3.44,"h":3.47,"l":3.44,"n":41,"o":3.47,"t":"2026-10-13T11:40:00Z","v":57939,"vw":3.449146},{"c":3.4647,"h":3.48,"l":3.44,"n":8,"o":3.44,"t":"2026-10-13T11:45:00Z","v":10143,"vw":3.441827},{"c":3.46,"h":3.4666,"l":3.46,"n":8,"o":3.465,"t":"2026-10-13T11:55:00Z","v":1451,"vw":3.461382},{"c":3.45,"h":3.46,"l":3.45,"n":10,"o":3.46,"t":"2026-10-13T12:00:00Z","v":1314,"vw":3.45855},{"c":3.44,"h":3.4684,"l":3.44,"n":7,"o":3.4684,"t":"2026-10-13T12:05:00Z","v":1534,"vw":3.45985},{"c":3.45,"h":3.47,"l":3.45,"n":9,"o":3.4659,"t":"2026-10-13T12:10:00Z","v":1380,"vw":3.455399},{"c":3.42,"h":3.46,"l":3.41,"n":151,"o":3.46,"t":"2026-10-13T12:15:00Z","v":14840,"vw":3.427012},{"c":3.4261,"h":3.43,"l":3.4134,"n":36,"o":3.42,"t":"2026-10-13T12:20:00Z","v":5565,"vw":3.422619},{"c":3.43,"h":3.44,"l":3.43,"n":12,"o":3.4359,"t":"2026-10-13T12:25:00Z","v":1739,"vw":3.435982},{"c":3.44,"h":3.44,"l":3.43,"n":7,"o":3.43,"t":"2026-10-13T12:30:00Z","v":943,"vw":3.43875},{"c":3.44,"h":3.44,"l":3.43,"n":16,"o":3.44,"t":"2026-10-13T12:35:00Z","v":1736,"vw":3.438112},{"c":3.4398,"h":3.44,"l":3.4398,"n":7,"o":3.44,"t":"2026-10-13T12:40:00Z","v":742,"vw":3.439873},{"c":3.4395,"h":3.44,"l":3.43,"n":8,"o":3.4315,"t":"2026-10-13T12:45:00Z","v":12952,"vw":3.438637},{"c":3.4389,"h":3.4389,"l":3.43,"n":8,"o":3.4383,"t":"2026-10-13T12:50:00Z","v":1383,"vw":3.431839},{"c":3.4395,"h":3.44,"l":3.43,"n":9,"o":3.44,"t":"2026-10-13T12:55:00Z","v":11564,"vw":3.439358},{"c":3.44,"h":3.44,"l":3.425,"n":30,"o":3.4389,"t":"2026-10-13T13:00:00Z","v":58194,"vw":3.437125},{"c":3.42,"h":3.44,"l":3.42,"n":7,"o":3.44,"t":"2026-10-13T13:05:00Z","v":531,"vw":3.431583},{"c":3.4203,"h":3.425,"l":3.4154,"n":14,"o":3.4154,"t":"2026-10-13T13:10:00Z","v":2873,"vw":3.421618},{"c":3.4204,"h":3.43,"l":3.42,"n":10,"o":3.42,"t":"2026-10-13T13:15:00Z","v":2660,"vw":3.42063},{"c":3.43,"h":3.43,"l":3.42,"n":18,"o":3.43,"t":"2026-10-13T13:25:00Z","v":1729,"vw":3.426177},{"c":3.3599,"h":3.42,"l":3.35,"n":1398,"o":3.42,"t":"2026-10-13T13:30:00Z","v":758373,"vw":3.383892},{"c":3.3801,"h":3.4097,"l":3.32,"n":1230,"o":3.355,"t":"2026-10-13T13:35:00Z","v":705500,"vw":3.346751},{"c":3.42,"h":3.42,"l":3.37,"n":672,"o":3.3814,"t":"2026-10-13T13:40:00Z","v":357346,"vw":3.397174},{"c":3.3977,"h":3.4297,"l":3.3803,"n":459,"o":3.4297,"t":"2026-10-13T13:45:00Z","v":77991,"vw":3.40113},{"c":3.355,"h":3.3982,"l":3.345,"n":575,"o":3.3914,"t":"2026-10-13T13:50:00Z","v":154359,"vw":3.36441},{"c":3.3586,"h":3.36,"l":3.34,"n":495,"o":3.355,"t":"2026-10-13T13:55:00Z","v":122758,"vw":3.348723},{"c":3.365,"h":3.37,"l":3.35,"n":558,"o":3.355,"t":"2026-10-13T14:00:00Z","v":116953,"vw":3.358176},{"c":3.3789,"h":3.3999,"l":3.365,"n":582,"o":3.37,"t":"2026-10-13T14:05:00Z","v":134020,"vw":3.379655},{"c":3.385,"h":3.39,"l":3.375,"n":412,"o":3.375,"t":"2026-10-13T14:10:00Z","v":82640,"vw":3.383764},{"c":3.375,"h":3.39,"l":3.37,"n":368,"o":3.3813,"t":"2026-10-13T14:15:00Z","v":58260,"vw":3.37865},{"c":3.3627,"h":3.3782,"l":3.36,"n":313,"o":3.375,"t":"2026-10-13T14:20:00Z","v":43725,"vw":3.369772},{"c":3.36,"h":3.37,"l":3.35,"n":563,"o":3.365,"t":"2026-10-13T14:25:00Z","v":175337,"vw":3.358853},{"c":3.365,"h":3.37,"l":3.3401,"n":719,"o":3.355,"t":"2026-10-13T14:30:00Z","v":230561,"vw":3.35574},{"c":3.385,"h":3.39,"l":3.36,"n":582,"o":3.365,"t":"2026-10-13T14:35:00Z","v":154122,"vw":3.374082},{"c":3.39,"h":3.4,"l":3.385,"n":473,"o":3.385,"t":"2026-10-13T14:40:00Z","v":78264,"vw":3.390408},{"c":3.385,"h":3.39,"l":3.38,"n":451,"o":3.385,"t":"2026-10-13T14:45:00Z","v":72380,"vw":3.385867},{"c":3.38,"h":3.39,"l":3.38,"n":339,"o":3.385,"t":"2026-10-13T14:50:00Z","v":53087,"vw":3.384869},{"c":3.385,"h":3.39,"l":3.38,"n":218,"o":3.38,"t":"2026-10-13T14:55:00Z","v":36234,"vw":3.38494},{"c":3.38,"h":3.39,"l":3.38,"n":246,"o":3.385,"t":"2026-10-13T15:00:00Z","v":59024,"vw":3.381157},{"c":3.385,"h":3.39,"l":3.38,"n":204,"o":3.385,"t":"2026-10-13T15:05:00Z","v":27392,"vw":3.385791},{"c":3.385,"h":3.3897,"l":3.38,"n":207,"o":3.385,"t":"2026-10-13T15:10:00Z","v":30765,"vw":3.386665},{"c":3.3801,"h":3.39,"l":3.38,"n":375,"o":3.385,"t":"2026-10-13T15:15:00Z","v":205700,"vw":3.380589},{"c":3.385,"h":3.39,"l":3.38,"n":202,"o":3.3818,"t":"2026-10-13T15:20:00Z","v":89075,"vw":3.386484},{"c":3.385,"h":3.39,"l":3.38,"n":189,"o":3.385,"t":"2026-10-13T15:25:00Z","v":63810,"vw":3.384286},{"c":3.3805,"h":3.39,"l":3.38,"n":192,"o":3.383,"t":"2026-10-13T15:30:00Z","v":17092,"vw":3.384518},{"c":3.3816,"h":3.39,"l":3.38,"n":223,"o":3.3801,"t":"2026-10-13T15:35:00Z","v":108263,"vw":3.381708},{"c":3.385,"h":3.39,"l":3.38,"n":300,"o":3.385,"t":"2026-10-13T15:40:00Z","v":77155,"vw":3.38071},{"c":3.38,"h":3.39,"l":3.38,"n":138,"o":3.385,"t":"2026-10-13T15:45:00Z","v":10231,"vw":3.383975},{"c":3.385,"h":3.39,"l":3.38,"n":188,"o":3.38,"t":"2026-10-13T15:50:00Z","v":102543,"vw":3.385718},{"c":3.385,"h":3.385,"l":3.38,"n":281,"o":3.385,"t":"2026-10-13T15:55:00Z","v":27564,"vw":3.382771},{"c":3.3805,"h":3.3899,"l":3.38,"n":183,"o":3.3862,"t":"2026-10-13T16:00:00Z","v":17138,"vw":3.385009},{"c":3.385,"h":3.39,"l":3.38,"n":232,"o":3.385,"t":"2026-10-13T16:05:00Z","v":75786,"vw":3.382782},{"c":3.385,"h":3.3899,"l":3.38,"n":197,"o":3.385,"t":"2026-10-13T16:10:00Z","v":46255,"vw":3.383862},{"c":3.385,"h":3.3899,"l":3.38,"n":309,"o":3.385,"t":"2026-10-13T16:15:00Z","v":41884,"vw":3.384322},{"c":3.385,"h":3.39,"l":3.38,"n":188,"o":3.381,"t":"2026-10-13T16:20:00Z","v":50315,"vw":3.382914},{"c":3.385,"h":3.39,"l":3.38,"n":284,"o":3.385,"t":"2026-10-13T16:25:00Z","v":121607,"vw":3.382809},{"c":3.385,"h":3.39,"l":3.38,"n":204,"o":3.385,"t":"2026-10-13T16:30:00Z","v":62816,"vw":3.382436},{"c":3.385,"h":3.39,"l":3.38,"n":257,"o":3.385,"t":"2026-10-13T16:35:00Z","v":69569,"vw":3.381775},{"c":3.385,"h":3.39,"l":3.38,"n":180,"o":3.385,"t":"2026-10-13T16:40:00Z","v":33314,"vw":3.383916},{"c":3.3823,"h":3.39,"l":3.38,"n":184,"o":3.385,"t":"2026-10-13T16:45:00Z","v":84543,"vw":3.386084},{"c":3.385,"h":3.39,"l":3.38,"n":140,"o":3.381,"t":"2026-10-13T16:50:00Z","v":26738,"vw":3.381545},{"c":3.385,"h":3.39,"l":3.38,"n":140,"o":3.385,"t":"2026-10-13T16:55:00Z","v":40067,"vw":3.383206},{"c":3.385,"h":3.39,"l":3.38,"n":142,"o":3.385,"t":"2026-10-13T17:00:00Z","v":15004,"vw":3.383268},{"c":3.38,"h":3.39,"l":3.38,"n":141,"o":3.385,"t":"2026-10-13T17:05:00Z","v":16981,"vw":3.384823},{"c":3.385,"h":3.3899,"l":3.38,"n":101,"o":3.385,"t":"2026-10-13T17:10:00Z","v":14362,"vw":3.384273},{"c":3.38,"h":3.39,"l":3.38,"n":153,"o":3.385,"t":"2026-10-13T17:15:00Z","v":20733,"vw":3.386524},{"c":3.38,"h":3.39,"l":3.38,"n":164,"o":3.3801,"t":"2026-10-13T17:20:00Z","v":76748,"vw":3.386412},{"c":3.38,"h":3.39,"l":3.38,"n":232,"o":3.385,"t":"2026-10-13T17:25:00Z","v":66059,"vw":3.385833},{"c":3.385,"h":3.39,"l":3.38,"n":152,"o":3.385,"t":"2026-10-13T17:30:00Z","v":23347,"vw":3.38421},{"c":3.39,"h":3.39,"l":3.38,"n":135,"o":3.3832,"t":"2026-10-13T17:35:00Z","v":13516,"vw":3.38411},{"c":3.385,"h":3.39,"l":3.38,"n":136,"o":3.38,"t":"2026-10-13T17:40:00Z","v":21592,"vw":3.384095},{"c":3.38,"h":3.39,"l":3.38,"n":127,"o":3.38,"t":"2026-10-13T17:45:00Z","v":15662,"vw":3.385142},{"c":3.385,"h":3.39,"l":3.38,"n":372,"o":3.38,"t":"2026-10-13T17:50:00Z","v":227295,"vw":3.380438},{"c":3.385,"h":3.39,"l":3.38,"n":140,"o":3.3801,"t":"2026-10-13T17:55:00Z","v":22023,"vw":3.382839},{"c":3.3762,"h":3.39,"l":3.37,"n":391,"o":3.385,"t":"2026-10-13T18:00:00Z","v":168170,"vw":3.379147},{"c":3.37,"h":3.38,"l":3.37,"n":223,"o":3.3701,"t":"2026-10-13T18:05:00Z","v":74624,"vw":3.376236},{"c":3.375,"h":3.38,"l":3.37,"n":169,"o":3.37,"t":"2026-10-13T18:10:00Z","v":33633,"vw":3.372314},{"c":3.375,"h":3.38,"l":3.37,"n":154,"o":3.375,"t":"2026-10-13T18:15:00Z","v":14831,"vw":3.374833},{"c":3.3701,"h":3.38,"l":3.37,"n":164,"o":3.375,"t":"2026-10-13T18:20:00Z","v":19610,"vw":3.3727},{"c":3.375,"h":3.38,"l":3.37,"n":178,"o":3.375,"t":"2026-10-13T18:25:00Z","v":29099,"vw":3.374207},{"c":3.3761,"h":3.38,"l":3.37,"n":394,"o":3.3701,"t":"2026-10-13T18:30:00Z","v":208168,"vw":3.370726},{"c":3.375,"h":3.38,"l":3.37,"n":136,"o":3.375,"t":"2026-10-13T18:35:00Z","v":24148,"vw":3.375667},{"c":3.375,"h":3.38,"l":3.37,"n":316,"o":3.37,"t":"2026-10-13T18:40:00Z","v":65275,"vw":3.375303},{"c":3.375,"h":3.38,"l":3.37,"n":174,"o":3.375,"t":"2026-10-13T18:45:00Z","v":25251,"vw":3.37458},{"c":3.375,"h":3.3798,"l":3.37,"n":149,"o":3.375,"t":"2026-10-13T18:50:00Z","v":11522,"vw":3.375618},{"c":3.3799,"h":3.38,"l":3.37,"n":161,"o":3.375,"t":"2026-10-13T18:55:00Z","v":16681,"vw":3.375091},{"c":3.375,"h":3.38,"l":3.37,"n":247,"o":3.375,"t":"2026-10-13T19:00:00Z","v":60864,"vw":3.376066},{"c":3.3701,"h":3.38,"l":3.37,"n":327,"o":3.37,"t":"2026-10-13T19:05:00Z","v":71948,"vw":3.376119},{"c":3.375,"h":3.38,"l":3.37,"n":212,"o":3.37,"t":"2026-10-13T19:10:00Z","v":38562,"vw":3.374983},{"c":3.38,"h":3.38,"l":3.37,"n":280,"o":3.375,"t":"2026-10-13T19:15:00Z","v":123402,"vw":3.374404},{"c":3.37,"h":3.38,"l":3.37,"n":273,"o":3.375,"t":"2026-10-13T19:20:00Z","v":78852,"vw":3.371157},{"c":3.37,"h":3.38,"l":3.37,"n":157,"o":3.375,"t":"2026-10-13T19:25:00Z","v":52359,"vw":3.372244},{"c":3.375,"h":3.38,"l":3.37,"n":273,"o":3.375,"t":"2026-10-13T19:30:00Z","v":67031,"vw":3.376332},{"c":3.375,"h":3.38,"l":3.37,"n":434,"o":3.375,"t":"2026-10-13T19:35:00Z","v":128857,"vw":3.375984},{"c":3.375,"h":3.38,"l":3.37,"n":179,"o":3.375,"t":"2026-10-13T19:40:00Z","v":28592,"vw":3.375748},{"c":3.37,"h":3.38,"l":3.37,"n":315,"o":3.375,"t":"2026-10-13T19:45:00Z","v":108970,"vw":3.37278},{"c":3.375,"h":3.38,"l":3.37,"n":416,"o":3.375,"t":"2026-10-13T19:50:00Z","v":146402,"vw":3.375324},{"c":3.355,"h":3.38,"l":3.35,"n":1930,"o":3.375,"t":"2026-10-13T19:55:00Z","v":1137034,"vw":3.360033},{"c":3.3597,"h":3.36,"l":3.3502,"n":39,"o":3.355,"t":"2026-10-13T20:00:00Z","v":285999,"vw":3.356071},{"c":3.3504,"h":3.36,"l":3.35,"n":13,"o":3.35,"t":"2026-10-13T20:05:00Z","v":4013,"vw":3.357451},{"c":3.36,"h":3.36,"l":3.358,"n":17,"o":3.36,"t":"2026-10-13T20:10:00Z","v":1617,"vw":3.359607},{"c":3.369,"h":3.37,"l":3.36,"n":16,"o":3.36,"t":"2026-10-13T20:15:00Z","v":3545,"vw":3.366053},{"c":3.36,"h":3.36,"l":3.36,"n":7,"o":3.36,"t":"2026-10-13T20:20:00Z","v":7246,"vw":3.36},{"c":3.36,"h":3.37,"l":3.36,"n":5,"o":3.37,"t":"2026-10-13T20:25:00Z","v":988,"vw":3.367895},{"c":3.37,"h":3.38,"l":3.37,"n":37,"o":3.37,"t":"2026-10-13T20:30:00Z","v":5119,"vw":3.370935},{"c":3.37,"h":3.37,"l":3.36,"n":15,"o":3.3685,"t":"2026-10-13T20:35:00Z","v":6965,"vw":3.364387},{"c":3.36,"h":3.37,"l":3.36,"n":19,"o":3.369,"t":"2026-10-13T20:40:00Z","v":6983,"vw":3.365144},{"c":3.3685,"h":3.37,"l":3.3685,"n":12,"o":3.37,"t":"2026-10-13T20:45:00Z","v":824,"vw":3.369366},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-13T20:50:00Z","v":254,"vw":3.37},{"c":3.37,"h":3.37,"l":3.369,"n":7,"o":3.369,"t":"2026-10-13T20:55:00Z","v":1178,"vw":3.369091},{"c":3.37,"h":3.37,"l":3.37,"n":6,"o":3.37,"t":"2026-10-13T21:00:00Z","v":334,"vw":3.37},{"c":3.36,"h":3.37,"l":3.36,"n":12,"o":3.36,"t":"2026-10-13T21:05:00Z","v":9255,"vw":3.362061},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-13T21:10:00Z","v":105,"vw":3.37},{"c":3.37,"h":3.37,"l":3.36,"n":5,"o":3.36,"t":"2026-10-13T21:15:00Z","v":1340,"vw":3.368462},{"c":3.37,"h":3.37,"l":3.36,"n":7,"o":3.36,"t":"2026-10-13T21:20:00Z","v":1881,"vw":3.362668},{"c":3.3697,"h":3.37,"l":3.3697,"n":18,"o":3.37,"t":"2026-10-13T21:25:00Z","v":1492,"vw":3.369955},{"c":3.3695,"h":3.37,"l":3.3695,"n":2,"o":3.37,"t":"2026-10-13T21:30:00Z","v":732,"vw":3.36975},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-13T21:35:00Z","v":500,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-13T21:40:00Z","v":5002,"vw":3.37},{"c":3.36,"h":3.37,"l":3.36,"n":5,"o":3.37,"t":"2026-10-13T21:45:00Z","v":1311,"vw":3.367692},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-10-13T21:50:00Z","v":1326,"vw":3.36},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-13T21:55:00Z","v":555,"vw":3.37},{"c":3.36,"h":3.36,"l":3.36,"n":4,"o":3.36,"t":"2026-10-13T22:00:00Z","v":7299,"vw":3.36},{"c":3.365,"h":3.37,"l":3.365,"n":3,"o":3.37,"t":"2026-10-13T22:10:00Z","v":701,"vw":3.366427},{"c":3.375,"h":3.375,"l":3.37,"n":19,"o":3.37,"t":"2026-10-13T22:15:00Z","v":2662,"vw":3.370213},{"c":3.365,"h":3.365,"l":3.365,"n":4,"o":3.365,"t":"2026-10-13T22:20:00Z","v":105,"vw":3.365},{"c":3.365,"h":3.365,"l":3.365,"n":2,"o":3.365,"t":"2026-10-13T22:25:00Z","v":105,"vw":3.365},{"c":3.37,"h":3.37,"l":3.365,"n":19,"o":3.37,"t":"2026-10-13T22:35:00Z","v":1200,"vw":3.36935},{"c":3.37,"h":3.37,"l":3.365,"n":9,"o":3.37,"t":"2026-10-13T22:40:00Z","v":5413,"vw":3.369039},{"c":3.3698,"h":3.3698,"l":3.3698,"n":1,"o":3.3698,"t":"2026-10-13T22:50:00Z","v":100,"vw":3.3698},{"c":3.37,"h":3.37,"l":3.3685,"n":5,"o":3.3685,"t":"2026-10-13T22:55:00Z","v":1400,"vw":3.369336},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-13T23:05:00Z","v":300,"vw":3.36},{"c":3.3697,"h":3.3697,"l":3.3697,"n":4,"o":3.3697,"t":"2026-10-13T23:10:00Z","v":356,"vw":3.3697},{"c":3.38,"h":3.38,"l":3.37,"n":9,"o":3.37,"t":"2026-10-13T23:15:00Z","v":3500,"vw":3.373811},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-13T23:25:00Z","v":1202,"vw":3.37},{"c":3.38,"h":3.38,"l":3.37,"n":5,"o":3.38,"t":"2026-10-13T23:40:00Z","v":767,"vw":3.377343},{"c":3.375,"h":3.38,"l":3.37,"n":15,"o":3.38,"t":"2026-10-13T23:45:00Z","v":3896,"vw":3.375806},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-13T23:50:00Z","v":2845,"vw":3.37},{"c":3.37,"h":3.375,"l":3.37,"n":11,"o":3.37,"t":"2026-10-13T23:55:00Z","v":3101,"vw":3.370954},{"c":3.37,"h":3.39,"l":3.36,"n":49,"o":3.38,"t":"2026-10-14T08:00:00Z","v":2235,"vw":3.378586},{"c":3.39,"h":3.39,"l":3.38,"n":7,"o":3.38,"t":"2026-10-14T08:10:00Z","v":2802,"vw":3.38073},{"c":3.39,"h":3.5,"l":3.39,"n":6,"o":3.5,"t":"2026-10-14T08:15:00Z","v":485,"vw":3.442381},{"c":3.39,"h":3.4,"l":3.39,"n":4,"o":3.4,"t":"2026-10-14T08:20:00Z","v":459,"vw":3.395},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-10-14T08:25:00Z","v":2292,"vw":3.38},{"c":3.42,"h":3.42,"l":3.39,"n":19,"o":3.39,"t":"2026-10-14T08:35:00Z","v":4171,"vw":3.411816},{"c":3.39,"h":3.39,"l":3.38,"n":4,"o":3.38,"t":"2026-10-14T08:40:00Z","v":2280,"vw":3.389094},{"c":3.38,"h":3.39,"l":3.38,"n":4,"o":3.39,"t":"2026-10-14T09:00:00Z","v":452,"vw":3.384861},{"c":3.38,"h":3.38,"l":3.38,"n":9,"o":3.38,"t":"2026-10-14T09:05:00Z","v":1321,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-14T09:10:00Z","v":196,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-14T09:15:00Z","v":193,"vw":3.38},{"c":3.36,"h":3.37,"l":3.36,"n":8,"o":3.37,"t":"2026-10-14T09:35:00Z","v":476,"vw":3.365556},{"c":3.38,"h":3.38,"l":3.38,"n":13,"o":3.38,"t":"2026-10-14T09:40:00Z","v":5665,"vw":3.38},{"c":3.39,"h":3.39,"l":3.38,"n":7,"o":3.38,"t":"2026-10-14T09:45:00Z","v":507,"vw":3.383243},{"c":3.36,"h":3.36,"l":3.36,"n":27,"o":3.36,"t":"2026-10-14T09:55:00Z","v":10990,"vw":3.36},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-14T10:00:00Z","v":190,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":11,"o":3.35,"t":"2026-10-14T10:05:00Z","v":10010,"vw":3.35},{"c":3.37,"h":3.37,"l":3.35,"n":4,"o":3.35,"t":"2026-10-14T10:15:00Z","v":10122,"vw":3.350237},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-14T10:20:00Z","v":125,"vw":3.37},{"c":3.3927,"h":3.3927,"l":3.36,"n":3,"o":3.36,"t":"2026-10-14T10:25:00Z","v":723,"vw":3.387692},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-14T10:30:00Z","v":7427,"vw":3.37},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-14T10:45:00Z","v":114,"vw":3.36},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-14T10:55:00Z","v":234,"vw":3.37},{"c":3.39,"h":3.39,"l":3.361,"n":11,"o":3.361,"t":"2026-10-14T11:00:00Z","v":10352,"vw":3.361473},{"c":3.37,"h":3.39,"l":3.37,"n":6,"o":3.38,"t":"2026-10-14T11:05:00Z","v":482,"vw":3.379362},{"c":3.3608,"h":3.39,"l":3.3608,"n":15,"o":3.38,"t":"2026-10-14T11:10:00Z","v":10931,"vw":3.362271},{"c":3.37,"h":3.3945,"l":3.3609,"n":9,"o":3.3945,"t":"2026-10-14T11:30:00Z","v":1169,"vw":3.389218},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-14T11:35:00Z","v":10000,"vw":3.37},{"c":3.3903,"h":3.3903,"l":3.36,"n":3,"o":3.36,"t":"2026-10-14T11:40:00Z","v":273,"vw":3.376033},{"c":3.3838,"h":3.3962,"l":3.3838,"n":11,"o":3.3898,"t":"2026-10-14T11:45:00Z","v":2823,"vw":3.394874},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-14T12:05:00Z","v":102,"vw":3.36},{"c":3.3695,"h":3.3695,"l":3.3695,"n":4,"o":3.3695,"t":"2026-10-14T12:10:00Z","v":418,"vw":3.3695},{"c":3.3684,"h":3.3684,"l":3.3684,"n":3,"o":3.3684,"t":"2026-10-14T12:20:00Z","v":140,"vw":3.3684},{"c":3.37,"h":3.37,"l":3.36,"n":29,"o":3.36,"t":"2026-10-14T12:25:00Z","v":8554,"vw":3.363619},{"c":3.34,"h":3.36,"l":3.33,"n":107,"o":3.36,"t":"2026-10-14T12:30:00Z","v":51512,"vw":3.346269},{"c":3.33,"h":3.34,"l":3.33,"n":23,"o":3.336,"t":"2026-10-14T12:35:00Z","v":4440,"vw":3.338335},{"c":3.34,"h":3.34,"l":3.32,"n":29,"o":3.33,"t":"2026-10-14T12:40:00Z","v":11247,"vw":3.330633},{"c":3.3107,"h":3.33,"l":3.31,"n":71,"o":3.33,"t":"2026-10-14T12:45:00Z","v":9774,"vw":3.317218},{"c":3.31,"h":3.32,"l":3.31,"n":24,"o":3.32,"t":"2026-10-14T12:50:00Z","v":15240,"vw":3.310399},{"c":3.33,"h":3.33,"l":3.32,"n":23,"o":3.32,"t":"2026-10-14T12:55:00Z","v":1618,"vw":3.321182},{"c":3.315,"h":3.32,"l":3.31,"n":24,"o":3.315,"t":"2026-10-14T13:00:00Z","v":1973,"vw":3.314646},{"c":3.31,"h":3.32,"l":3.31,"n":30,"o":3.315,"t":"2026-10-14T13:05:00Z","v":8011,"vw":3.311496},{"c":3.32,"h":3.32,"l":3.3101,"n":25,"o":3.3199,"t":"2026-10-14T13:10:00Z","v":6574,"vw":3.311757},{"c":3.315,"h":3.315,"l":3.31,"n":22,"o":3.3102,"t":"2026-10-14T13:15:00Z","v":8479,"vw":3.31055},{"c":3.32,"h":3.32,"l":3.31,"n":29,"o":3.315,"t":"2026-10-14T13:20:00Z","v":18182,"vw":3.316446},{"c":3.285,"h":3.31,"l":3.27,"n":302,"o":3.31,"t":"2026-10-14T13:25:00Z","v":60980,"vw":3.299117},{"c":3.2787,"h":3.29,"l":3.23,"n":1471,"o":3.28,"t":"2026-10-14T13:30:00Z","v":575310,"vw":3.253329},{"c":3.24,"h":3.27,"l":3.23,"n":608,"o":3.27,"t":"2026-10-14T13:35:00Z","v":181659,"vw":3.24714},{"c":3.2488,"h":3.255,"l":3.22,"n":917,"o":3.235,"t":"2026-10-14T13:40:00Z","v":137208,"vw":3.235557},{"c":3.26,"h":3.28,"l":3.24,"n":726,"o":3.24,"t":"2026-10-14T13:45:00Z","v":149451,"vw":3.263393},{"c":3.2699,"h":3.27,"l":3.25,"n":381,"o":3.26,"t":"2026-10-14T13:50:00Z","v":42532,"vw":3.261888},{"c":3.24,"h":3.2699,"l":3.24,"n":343,"o":3.265,"t":"2026-10-14T13:55:00Z","v":70558,"vw":3.252661},{"c":3.23,"h":3.2476,"l":3.23,"n":463,"o":3.245,"t":"2026-10-14T14:00:00Z","v":110300,"vw":3.234754},{"c":3.225,"h":3.25,"l":3.21,"n":1066,"o":3.23,"t":"2026-10-14T14:05:00Z","v":352243,"vw":3.224687},{"c":3.242,"h":3.25,"l":3.2315,"n":323,"o":3.235,"t":"2026-10-14T14:10:00Z","v":83783,"vw":3.242175},{"c":3.22,"h":3.2499,"l":3.22,"n":540,"o":3.24,"t":"2026-10-14T14:15:00Z","v":144544,"vw":3.233476},{"c":3.225,"h":3.23,"l":3.22,"n":348,"o":3.22,"t":"2026-10-14T14:20:00Z","v":48588,"vw":3.226449},{"c":3.225,"h":3.23,"l":3.22,"n":385,"o":3.23,"t":"2026-10-14T14:25:00Z","v":73084,"vw":3.224278},{"c":3.2414,"h":3.2476,"l":3.21,"n":699,"o":3.22,"t":"2026-10-14T14:30:00Z","v":283082,"vw":3.22017},{"c":3.235,"h":3.27,"l":3.235,"n":509,"o":3.24,"t":"2026-10-14T14:35:00Z","v":112084,"vw":3.252876},{"c":3.2431,"h":3.255,"l":3.235,"n":372,"o":3.235,"t":"2026-10-14T14:40:00Z","v":68487,"vw":3.24516},{"c":3.25,"h":3.25,"l":3.24,"n":290,"o":3.241,"t":"2026-10-14T14:45:00Z","v":49536,"vw":3.243328},{"c":3.205,"h":3.2476,"l":3.2,"n":693,"o":3.24,"t":"2026-10-14T14:50:00Z","v":227728,"vw":3.21912},{"c":3.2045,"h":3.22,"l":3.2,"n":487,"o":3.2,"t":"2026-10-14T14:55:00Z","v":103243,"vw":3.208023},{"c":3.19,"h":3.205,"l":3.19,"n":585,"o":3.2,"t":"2026-10-14T15:00:00Z","v":162622,"vw":3.19572},{"c":3.185,"h":3.1979,"l":3.18,"n":574,"o":3.195,"t":"2026-10-14T15:05:00Z","v":139591,"vw":3.186919},{"c":3.1814,"h":3.19,"l":3.17,"n":632,"o":3.18,"t":"2026-10-14T15:10:00Z","v":182914,"vw":3.180695},{"c":3.19,"h":3.2,"l":3.18,"n":389,"o":3.18,"t":"2026-10-14T15:15:00Z","v":92994,"vw":3.187716},{"c":3.22,"h":3.22,"l":3.19,"n":593,"o":3.195,"t":"2026-10-14T15:20:00Z","v":137300,"vw":3.196424},{"c":3.2201,"h":3.24,"l":3.215,"n":792,"o":3.215,"t":"2026-10-14T15:25:00Z","v":201668,"vw":3.225482},{"c":3.23,"h":3.23,"l":3.22,"n":386,"o":3.22,"t":"2026-10-14T15:30:00Z","v":61992,"vw":3.226702},{"c":3.22,"h":3.23,"l":3.22,"n":329,"o":3.225,"t":"2026-10-14T15:35:00Z","v":48560,"vw":3.224797},{"c":3.225,"h":3.225,"l":3.21,"n":493,"o":3.22,"t":"2026-10-14T15:40:00Z","v":151702,"vw":3.216321},{"c":3.22,"h":3.23,"l":3.22,"n":246,"o":3.22,"t":"2026-10-14T15:45:00Z","v":46984,"vw":3.226239},{"c":3.22,"h":3.23,"l":3.21,"n":333,"o":3.22,"t":"2026-10-14T15:50:00Z","v":74607,"vw":3.22023},{"c":3.205,"h":3.22,"l":3.2,"n":413,"o":3.21,"t":"2026-10-14T15:55:00Z","v":72213,"vw":3.208815},{"c":3.2,"h":3.21,"l":3.2,"n":319,"o":3.2,"t":"2026-10-14T16:00:00Z","v":40745,"vw":3.201798},{"c":3.205,"h":3.21,"l":3.2,"n":361,"o":3.2,"t":"2026-10-14T16:05:00Z","v":91331,"vw":3.202883},{"c":3.205,"h":3.215,"l":3.18,"n":784,"o":3.205,"t":"2026-10-14T16:10:00Z","v":255811,"vw":3.1975},{"c":3.2057,"h":3.21,"l":3.2,"n":248,"o":3.2,"t":"2026-10-14T16:15:00Z","v":109560,"vw":3.203832},{"c":3.2,"h":3.21,"l":3.2,"n":251,"o":3.2,"t":"2026-10-14T16:20:00Z","v":57350,"vw":3.204478},{"c":3.225,"h":3.225,"l":3.2,"n":412,"o":3.2,"t":"2026-10-14T16:25:00Z","v":97540,"vw":3.213041},{"c":3.22,"h":3.225,"l":3.21,"n":279,"o":3.225,"t":"2026-10-14T16:30:00Z","v":36199,"vw":3.214317},{"c":3.225,"h":3.23,"l":3.21,"n":382,"o":3.21,"t":"2026-10-14T16:35:00Z","v":72987,"vw":3.219738},{"c":3.225,"h":3.23,"l":3.215,"n":289,"o":3.22,"t":"2026-10-14T16:40:00Z","v":77961,"vw":3.221088},{"c":3.22,"h":3.228,"l":3.22,"n":304,"o":3.22,"t":"2026-10-14T16:45:00Z","v":77256,"vw":3.222154},{"c":3.21,"h":3.225,"l":3.21,"n":306,"o":3.22,"t":"2026-10-14T16:50:00Z","v":70550,"vw":3.21768},{"c":3.205,"h":3.22,"l":3.2,"n":372,"o":3.21,"t":"2026-10-14T16:55:00Z","v":117404,"vw":3.208716},{"c":3.21,"h":3.22,"l":3.2,"n":297,"o":3.205,"t":"2026-10-14T17:00:00Z","v":60257,"vw":3.210745},{"c":3.205,"h":3.215,"l":3.2,"n":249,"o":3.21,"t":"2026-10-14T17:05:00Z","v":47627,"vw":3.205343},{"c":3.19,"h":3.21,"l":3.19,"n":362,"o":3.2,"t":"2026-10-14T17:10:00Z","v":82406,"vw":3.196154},{"c":3.19,"h":3.2,"l":3.19,"n":258,"o":3.19,"t":"2026-10-14T17:15:00Z","v":64289,"vw":3.192366},{"c":3.185,"h":3.2,"l":3.18,"n":1184,"o":3.19,"t":"2026-10-14T17:20:00Z","v":379368,"vw":3.188094},{"c":3.18,"h":3.2,"l":3.18,"n":526,"o":3.185,"t":"2026-10-14T17:25:00Z","v":147210,"vw":3.190542},{"c":3.18,"h":3.19,"l":3.18,"n":462,"o":3.18,"t":"2026-10-14T17:30:00Z","v":100017,"vw":3.183602},{"c":3.18,"h":3.185,"l":3.17,"n":566,"o":3.18,"t":"2026-10-14T17:35:00Z","v":133293,"vw":3.176739},{"c":3.175,"h":3.18,"l":3.17,"n":348,"o":3.175,"t":"2026-10-14T17:40:00Z","v":89572,"vw":3.175558},{"c":3.1754,"h":3.18,"l":3.17,"n":344,"o":3.175,"t":"2026-10-14T17:45:00Z","v":233287,"vw":3.17354},{"c":3.16,"h":3.18,"l":3.16,"n":703,"o":3.17,"t":"2026-10-14T17:50:00Z","v":265745,"vw":3.165687},{"c":3.16,"h":3.17,"l":3.16,"n":371,"o":3.16,"t":"2026-10-14T17:55:00Z","v":117519,"vw":3.160911},{"c":3.15,"h":3.16,"l":3.14,"n":976,"o":3.16,"t":"2026-10-14T18:00:00Z","v":274033,"vw":3.154669},{"c":3.155,"h":3.16,"l":3.14,"n":977,"o":3.145,"t":"2026-10-14T18:05:00Z","v":422382,"vw":3.149198},{"c":3.165,"h":3.17,"l":3.1511,"n":579,"o":3.155,"t":"2026-10-14T18:10:00Z","v":323998,"vw":3.160706},{"c":3.155,"h":3.17,"l":3.15,"n":326,"o":3.17,"t":"2026-10-14T18:15:00Z","v":109993,"vw":3.159543},{"c":3.155,"h":3.16,"l":3.15,"n":290,"o":3.16,"t":"2026-10-14T18:20:00Z","v":121331,"vw":3.152269},{"c":3.155,"h":3.16,"l":3.15,"n":282,"o":3.155,"t":"2026-10-14T18:25:00Z","v":102044,"vw":3.152446},{"c":3.155,"h":3.17,"l":3.15,"n":556,"o":3.1599,"t":"2026-10-14T18:30:00Z","v":246825,"vw":3.158708},{"c":3.15,"h":3.16,"l":3.15,"n":320,"o":3.155,"t":"2026-10-14T18:35:00Z","v":59765,"vw":3.153834},{"c":3.145,"h":3.1598,"l":3.145,"n":435,"o":3.15,"t":"2026-10-14T18:40:00Z","v":122959,"vw":3.150407},{"c":3.155,"h":3.16,"l":3.14,"n":434,"o":3.145,"t":"2026-10-14T18:45:00Z","v":176193,"vw":3.151028},{"c":3.165,"h":3.17,"l":3.15,"n":519,"o":3.155,"t":"2026-10-14T18:50:00Z","v":158586,"vw":3.160726},{"c":3.16,"h":3.165,"l":3.15,"n":433,"o":3.165,"t":"2026-10-14T18:55:00Z","v":127827,"vw":3.159431},{"c":3.14,"h":3.16,"l":3.14,"n":649,"o":3.155,"t":"2026-10-14T19:00:00Z","v":117984,"vw":3.148909},{"c":3.155,"h":3.16,"l":3.14,"n":561,"o":3.14,"t":"2026-10-14T19:05:00Z","v":194569,"vw":3.14899},{"c":3.145,"h":3.16,"l":3.14,"n":579,"o":3.155,"t":"2026-10-14T19:10:00Z","v":125854,"vw":3.150694},{"c":3.155,"h":3.155,"l":3.14,"n":707,"o":3.145,"t":"2026-10-14T19:15:00Z","v":280963,"vw":3.149233},{"c":3.1462,"h":3.16,"l":3.14,"n":413,"o":3.155,"t":"2026-10-14T19:20:00Z","v":168477,"vw":3.148876},{"c":3.15,"h":3.15,"l":3.14,"n":529,"o":3.15,"t":"2026-10-14T19:25:00Z","v":157674,"vw":3.147988},{"c":3.165,"h":3.17,"l":3.14,"n":844,"o":3.15,"t":"2026-10-14T19:30:00Z","v":366905,"vw":3.15996},{"c":3.175,"h":3.18,"l":3.16,"n":556,"o":3.165,"t":"2026-10-14T19:35:00Z","v":178784,"vw":3.171637},{"c":3.23,"h":3.23,"l":3.175,"n":911,"o":3.175,"t":"2026-10-14T19:40:00Z","v":292614,"vw":3.20017},{"c":3.27,"h":3.27,"l":3.21,"n":1280,"o":3.23,"t":"2026-10-14T19:45:00Z","v":1349429,"vw":3.241574},{"c":3.26,"h":3.27,"l":3.26,"n":1326,"o":3.26,"t":"2026-10-14T19:50:00Z","v":681548,"vw":3.266241},{"c":3.3,"h":3.305,"l":3.25,"n":2661,"o":3.265,"t":"2026-10-14T19:55:00Z","v":1744187,"vw":3.273192},{"c":3.2996,"h":3.3,"l":3.2594,"n":63,"o":3.3,"t":"2026-10-14T20:00:00Z","v":911370,"vw":3.289951},{"c":3.2993,"h":3.3,"l":3.29,"n":17,"o":3.295,"t":"2026-10-14T20:05:00Z","v":6063,"vw":3.296731},{"c":3.29,"h":3.2995,"l":3.285,"n":34,"o":3.29,"t":"2026-10-14T20:10:00Z","v":14280,"vw":3.290391},{"c":3.298,"h":3.2994,"l":3.29,"n":14,"o":3.29,"t":"2026-10-14T20:15:00Z","v":2660,"vw":3.291939},{"c":3.29,"h":3.2993,"l":3.29,"n":22,"o":3.2993,"t":"2026-10-14T20:25:00Z","v":17115,"vw":3.290492},{"c":3.2801,"h":3.29,"l":3.28,"n":7,"o":3.28,"t":"2026-10-14T20:30:00Z","v":5484,"vw":3.280698},{"c":3.2885,"h":3.29,"l":3.2807,"n":10,"o":3.29,"t":"2026-10-14T20:35:00Z","v":1722,"vw":3.288739},{"c":3.3,"h":3.3,"l":3.28,"n":17,"o":3.28,"t":"2026-10-14T20:40:00Z","v":678270,"vw":3.284999},{"c":3.29,"h":3.2905,"l":3.29,"n":4,"o":3.2905,"t":"2026-10-14T20:45:00Z","v":376,"vw":3.290321},{"c":3.29,"h":3.2995,"l":3.29,"n":11,"o":3.2905,"t":"2026-10-14T20:50:00Z","v":1095,"vw":3.291082},{"c":3.3,"h":3.3,"l":3.29,"n":13,"o":3.29,"t":"2026-10-14T20:55:00Z","v":6845,"vw":3.296072},{"c":3.2903,"h":3.3,"l":3.29,"n":14,"o":3.3,"t":"2026-10-14T21:00:00Z","v":3364,"vw":3.290607},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-10-14T21:05:00Z","v":1501,"vw":3.3},{"c":3.29,"h":3.3,"l":3.29,"n":7,"o":3.3,"t":"2026-10-14T21:10:00Z","v":952,"vw":3.292214},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-14T21:15:00Z","v":133,"vw":3.29},{"c":3.29,"h":3.3,"l":3.29,"n":8,"o":3.29,"t":"2026-10-14T21:25:00Z","v":971,"vw":3.291611},{"c":3.2995,"h":3.2997,"l":3.29,"n":14,"o":3.29,"t":"2026-10-14T21:30:00Z","v":3029,"vw":3.29308},{"c":3.2999,"h":3.2999,"l":3.2999,"n":3,"o":3.2999,"t":"2026-10-14T21:35:00Z","v":130,"vw":3.2999},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-10-14T21:40:00Z","v":255,"vw":3.3},{"c":3.29,"h":3.3,"l":3.29,"n":11,"o":3.29,"t":"2026-10-14T21:50:00Z","v":4210,"vw":3.290705},{"c":3.2915,"h":3.2915,"l":3.29,"n":4,"o":3.29,"t":"2026-10-14T21:55:00Z","v":7000,"vw":3.290538},{"c":3.2997,"h":3.2997,"l":3.29,"n":23,"o":3.295,"t":"2026-10-14T22:00:00Z","v":9260,"vw":3.293673},{"c":3.29,"h":3.2995,"l":3.29,"n":6,"o":3.291,"t":"2026-10-14T22:05:00Z","v":2153,"vw":3.291164},{"c":3.3,"h":3.3,"l":3.29,"n":16,"o":3.29,"t":"2026-10-14T22:10:00Z","v":1836,"vw":3.290631},{"c":3.29,"h":3.2998,"l":3.29,"n":24,"o":3.29,"t":"2026-10-14T22:15:00Z","v":10797,"vw":3.292074},{"c":3.2915,"h":3.2915,"l":3.29,"n":36,"o":3.29,"t":"2026-10-14T22:20:00Z","v":12860,"vw":3.290125},{"c":3.29,"h":3.2915,"l":3.29,"n":16,"o":3.29,"t":"2026-10-14T22:25:00Z","v":5505,"vw":3.290102},{"c":3.29,"h":3.2901,"l":3.29,"n":26,"o":3.29,"t":"2026-10-14T22:30:00Z","v":4652,"vw":3.290006},{"c":3.2996,"h":3.2996,"l":3.2996,"n":1,"o":3.2996,"t":"2026-10-14T22:35:00Z","v":1000,"vw":3.2996},{"c":3.2999,"h":3.2999,"l":3.2999,"n":5,"o":3.2999,"t":"2026-10-14T22:50:00Z","v":250,"vw":3.2999},{"c":3.29,"h":3.2993,"l":3.29,"n":2,"o":3.2993,"t":"2026-10-14T22:55:00Z","v":338,"vw":3.295503},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-14T23:00:00Z","v":1500,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":52,"o":3.29,"t":"2026-10-14T23:05:00Z","v":15132,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":5,"o":3.29,"t":"2026-10-14T23:10:00Z","v":4456,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":7,"o":3.29,"t":"2026-10-14T23:15:00Z","v":2737,"vw":3.29},{"c":3.2903,"h":3.2903,"l":3.29,"n":10,"o":3.29,"t":"2026-10-14T23:20:00Z","v":2270,"vw":3.290028},{"c":3.2996,"h":3.2996,"l":3.2915,"n":6,"o":3.2915,"t":"2026-10-14T23:25:00Z","v":7269,"vw":3.29287},{"c":3.298,"h":3.298,"l":3.29,"n":5,"o":3.29,"t":"2026-10-14T23:30:00Z","v":685,"vw":3.292098},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-14T23:35:00Z","v":290,"vw":3.29},{"c":3.3,"h":3.3,"l":3.295,"n":4,"o":3.295,"t":"2026-10-14T23:40:00Z","v":237,"vw":3.2975},{"c":3.2996,"h":3.2996,"l":3.29,"n":3,"o":3.29,"t":"2026-10-14T23:45:00Z","v":1350,"vw":3.294266},{"c":3.292,"h":3.292,"l":3.29,"n":6,"o":3.2915,"t":"2026-10-14T23:50:00Z","v":6907,"vw":3.291065},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-14T23:55:00Z","v":700,"vw":3.29},{"c":3.3,"h":3.3,"l":3.26,"n":128,"o":3.3,"t":"2026-10-15T08:00:00Z","v":71300,"vw":3.273903},{"c":3.29,"h":3.3,"l":3.29,"n":11,"o":3.29,"t":"2026-10-15T08:10:00Z","v":788,"vw":3.292531},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-15T08:15:00Z","v":250,"vw":3.3},{"c":3.28,"h":3.28,"l":3.28,"n":43,"o":3.28,"t":"2026-10-15T08:20:00Z","v":3053,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":5,"o":3.28,"t":"2026-10-15T08:25:00Z","v":687,"vw":3.28},{"c":3.2973,"h":3.2973,"l":3.2973,"n":2,"o":3.2973,"t":"2026-10-15T08:35:00Z","v":251,"vw":3.2973},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-15T08:40:00Z","v":165,"vw":3.29},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-15T08:45:00Z","v":573,"vw":3.28},{"c":3.2811,"h":3.2811,"l":3.2811,"n":1,"o":3.2811,"t":"2026-10-15T08:50:00Z","v":1250,"vw":3.2811},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-15T09:05:00Z","v":300,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-15T09:10:00Z","v":1458,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-15T09:20:00Z","v":167,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-10-15T09:25:00Z","v":6291,"vw":3.29},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-15T09:30:00Z","v":400,"vw":3.28},{"c":3.2805,"h":3.2805,"l":3.2805,"n":1,"o":3.2805,"t":"2026-10-15T09:35:00Z","v":500,"vw":3.2805},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-15T09:40:00Z","v":117,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":12,"o":3.28,"t":"2026-10-15T09:50:00Z","v":463,"vw":3.28},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-15T10:00:00Z","v":101,"vw":3.27},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-15T10:05:00Z","v":270,"vw":3.29},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-10-15T10:10:00Z","v":369,"vw":3.27},{"c":3.28,"h":3.28,"l":3.28,"n":5,"o":3.28,"t":"2026-10-15T10:15:00Z","v":172,"vw":3.28},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-15T10:35:00Z","v":2000,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-15T10:45:00Z","v":1665,"vw":3.27},{"c":3.2709,"h":3.28,"l":3.27,"n":22,"o":3.28,"t":"2026-10-15T11:00:00Z","v":3126,"vw":3.272502},{"c":3.27,"h":3.27,"l":3.27,"n":25,"o":3.27,"t":"2026-10-15T11:05:00Z","v":7311,"vw":3.27},{"c":3.27,"h":3.27,"l":3.25,"n":9,"o":3.25,"t":"2026-10-15T11:10:00Z","v":1335,"vw":3.2668},{"c":3.29,"h":3.29,"l":3.26,"n":5,"o":3.26,"t":"2026-10-15T11:20:00Z","v":1382,"vw":3.266923},{"c":3.28,"h":3.28,"l":3.25,"n":13,"o":3.25,"t":"2026-10-15T11:25:00Z","v":1345,"vw":3.275652},{"c":3.28,"h":3.28,"l":3.27,"n":3,"o":3.28,"t":"2026-10-15T11:30:00Z","v":1200,"vw":3.271667},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-15T11:35:00Z","v":395,"vw":3.28},{"c":3.2899,"h":3.29,"l":3.28,"n":6,"o":3.2888,"t":"2026-10-15T11:40:00Z","v":1153,"vw":3.286852},{"c":3.2584,"h":3.2584,"l":3.25,"n":3,"o":3.2506,"t":"2026-10-15T11:45:00Z","v":25500,"vw":3.250518},{"c":3.28,"h":3.29,"l":3.26,"n":5,"o":3.29,"t":"2026-10-15T11:50:00Z","v":2700,"vw":3.278881},{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-10-15T11:55:00Z","v":8025,"vw":3.25},{"c":3.28,"h":3.28,"l":3.2552,"n":15,"o":3.28,"t":"2026-10-15T12:05:00Z","v":1131,"vw":3.268727},{"c":3.28,"h":3.28,"l":3.25,"n":10,"o":3.2546,"t":"2026-10-15T12:15:00Z","v":4404,"vw":3.260435},{"c":3.27,"h":3.27,"l":3.26,"n":14,"o":3.265,"t":"2026-10-15T12:20:00Z","v":10815,"vw":3.261262},{"c":3.28,"h":3.28,"l":3.25,"n":13,"o":3.25,"t":"2026-10-15T12:25:00Z","v":76252,"vw":3.251102},{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-10-15T12:30:00Z","v":4884,"vw":3.25},{"c":3.25,"h":3.27,"l":3.25,"n":7,"o":3.27,"t":"2026-10-15T12:35:00Z","v":658,"vw":3.253656},{"c":3.28,"h":3.28,"l":3.25,"n":48,"o":3.25,"t":"2026-10-15T12:45:00Z","v":13353,"vw":3.258653},{"c":3.27,"h":3.29,"l":3.27,"n":28,"o":3.29,"t":"2026-10-15T12:50:00Z","v":12182,"vw":3.270529},{"c":3.27,"h":3.2705,"l":3.27,"n":5,"o":3.2705,"t":"2026-10-15T12:55:00Z","v":6055,"vw":3.270167},{"c":3.2641,"h":3.27,"l":3.25,"n":21,"o":3.27,"t":"2026-10-15T13:00:00Z","v":1757,"vw":3.255677},{"c":3.26,"h":3.29,"l":3.26,"n":7,"o":3.29,"t":"2026-10-15T13:10:00Z","v":1624,"vw":3.277225},{"c":3.27,"h":3.28,"l":3.2621,"n":9,"o":3.2621,"t":"2026-10-15T13:15:00Z","v":1025,"vw":3.269152},{"c":3.2685,"h":3.2685,"l":3.26,"n":2,"o":3.26,"t":"2026-10-15T13:20:00Z","v":1100,"vw":3.267727},{"c":3.23,"h":3.26,"l":3.22,"n":41,"o":3.26,"t":"2026-10-15T13:25:00Z","v":5620,"vw":3.231892},{"c":3.245,"h":3.28,"l":3.2,"n":839,"o":3.27,"t":"2026-10-15T13:30:00Z","v":296492,"vw":3.234214},{"c":3.25,"h":3.265,"l":3.24,"n":418,"o":3.245,"t":"2026-10-15T13:35:00Z","v":237188,"vw":3.244463},{"c":3.25,"h":3.28,"l":3.24,"n":542,"o":3.2487,"t":"2026-10-15T13:40:00Z","v":347944,"vw":3.261737},{"c":3.285,"h":3.29,"l":3.245,"n":413,"o":3.255,"t":"2026-10-15T13:45:00Z","v":65837,"vw":3.263101},{"c":3.25,"h":3.295,"l":3.25,"n":335,"o":3.28,"t":"2026-10-15T13:50:00Z","v":58918,"vw":3.277206},{"c":3.2702,"h":3.275,"l":3.25,"n":448,"o":3.2587,"t":"2026-10-15T13:55:00Z","v":131386,"vw":3.257696},{"c":3.33,"h":3.345,"l":3.27,"n":1028,"o":3.28,"t":"2026-10-15T14:00:00Z","v":196309,"vw":3.301602},{"c":3.35,"h":3.35,"l":3.31,"n":513,"o":3.325,"t":"2026-10-15T14:05:00Z","v":161878,"vw":3.32772},{"c":3.354,"h":3.365,"l":3.315,"n":702,"o":3.365,"t":"2026-10-15T14:10:00Z","v":198360,"vw":3.337154},{"c":3.3699,"h":3.3799,"l":3.35,"n":654,"o":3.3542,"t":"2026-10-15T14:15:00Z","v":160445,"vw":3.359681},{"c":3.365,"h":3.375,"l":3.36,"n":458,"o":3.37,"t":"2026-10-15T14:20:00Z","v":85528,"vw":3.364198},{"c":3.34,"h":3.37,"l":3.34,"n":453,"o":3.36,"t":"2026-10-15T14:25:00Z","v":131487,"vw":3.354862},{"c":3.375,"h":3.38,"l":3.34,"n":438,"o":3.34,"t":"2026-10-15T14:30:00Z","v":138504,"vw":3.362038},{"c":3.39,"h":3.39,"l":3.37,"n":379,"o":3.375,"t":"2026-10-15T14:35:00Z","v":93464,"vw":3.378001},{"c":3.405,"h":3.43,"l":3.38,"n":649,"o":3.39,"t":"2026-10-15T14:40:00Z","v":225546,"vw":3.409589},{"c":3.395,"h":3.41,"l":3.39,"n":354,"o":3.405,"t":"2026-10-15T14:45:00Z","v":89688,"vw":3.3997},{"c":3.4199,"h":3.42,"l":3.395,"n":433,"o":3.395,"t":"2026-10-15T14:50:00Z","v":90912,"vw":3.409662},{"c":3.4,"h":3.425,"l":3.395,"n":488,"o":3.42,"t":"2026-10-15T14:55:00Z","v":102710,"vw":3.412286},{"c":3.41,"h":3.42,"l":3.4001,"n":360,"o":3.405,"t":"2026-10-15T15:00:00Z","v":86792,"vw":3.410546},{"c":3.4202,"h":3.43,"l":3.403,"n":465,"o":3.42,"t":"2026-10-15T15:05:00Z","v":272201,"vw":3.413985},{"c":3.4314,"h":3.45,"l":3.42,"n":542,"o":3.425,"t":"2026-10-15T15:10:00Z","v":177177,"vw":3.434558},{"c":3.43,"h":3.44,"l":3.42,"n":402,"o":3.43,"t":"2026-10-15T15:15:00Z","v":90204,"vw":3.428581},{"c":3.435,"h":3.44,"l":3.43,"n":401,"o":3.43,"t":"2026-10-15T15:20:00Z","v":125494,"vw":3.43422},{"c":3.425,"h":3.44,"l":3.4217,"n":380,"o":3.44,"t":"2026-10-15T15:25:00Z","v":90866,"vw":3.431708},{"c":3.415,"h":3.43,"l":3.4134,"n":305,"o":3.43,"t":"2026-10-15T15:30:00Z","v":80862,"vw":3.420284},{"c":3.4285,"h":3.43,"l":3.41,"n":252,"o":3.4177,"t":"2026-10-15T15:35:00Z","v":82078,"vw":3.423322},{"c":3.395,"h":3.4261,"l":3.395,"n":421,"o":3.425,"t":"2026-10-15T15:40:00Z","v":139630,"vw":3.410333},{"c":3.4077,"h":3.41,"l":3.3935,"n":311,"o":3.395,"t":"2026-10-15T15:45:00Z","v":69861,"vw":3.402866},{"c":3.405,"h":3.416,"l":3.4,"n":568,"o":3.4,"t":"2026-10-15T15:50:00Z","v":174054,"vw":3.409265},{"c":3.4,"h":3.41,"l":3.4,"n":331,"o":3.405,"t":"2026-10-15T15:55:00Z","v":95860,"vw":3.404253},{"c":3.3902,"h":3.405,"l":3.39,"n":282,"o":3.405,"t":"2026-10-15T16:00:00Z","v":71992,"vw":3.393411},{"c":3.39,"h":3.395,"l":3.38,"n":239,"o":3.395,"t":"2026-10-15T16:05:00Z","v":91208,"vw":3.388548},{"c":3.395,"h":3.4,"l":3.39,"n":141,"o":3.39,"t":"2026-10-15T16:10:00Z","v":36750,"vw":3.393689},{"c":3.395,"h":3.4,"l":3.39,"n":240,"o":3.39,"t":"2026-10-15T16:15:00Z","v":71753,"vw":3.39269},{"c":3.415,"h":3.42,"l":3.395,"n":288,"o":3.3979,"t":"2026-10-15T16:20:00Z","v":71976,"vw":3.409269},{"c":3.425,"h":3.425,"l":3.4101,"n":244,"o":3.4199,"t":"2026-10-15T16:25:00Z","v":55747,"vw":3.418417},{"c":3.43,"h":3.43,"l":3.4203,"n":217,"o":3.425,"t":"2026-10-15T16:30:00Z","v":49992,"vw":3.426973},{"c":3.445,"h":3.45,"l":3.424,"n":269,"o":3.43,"t":"2026-10-15T16:35:00Z","v":59151,"vw":3.439259},{"c":3.44,"h":3.445,"l":3.43,"n":245,"o":3.445,"t":"2026-10-15T16:40:00Z","v":52683,"vw":3.437105},{"c":3.4214,"h":3.445,"l":3.42,"n":334,"o":3.44,"t":"2026-10-15T16:45:00Z","v":87783,"vw":3.433522},{"c":3.425,"h":3.43,"l":3.415,"n":212,"o":3.42,"t":"2026-10-15T16:50:00Z","v":35702,"vw":3.421539},{"c":3.43,"h":3.43,"l":3.425,"n":66,"o":3.43,"t":"2026-10-15T16:55:00Z","v":14472,"vw":3.429774},{"c":3.475,"h":3.4883,"l":3.4701,"n":220,"o":3.485,"t":"2026-10-15T18:10:00Z","v":58038,"vw":3.476339},{"c":3.4799,"h":3.48,"l":3.4701,"n":372,"o":3.4701,"t":"2026-10-15T18:15:00Z","v":76678,"vw":3.476211},{"c":3.475,"h":3.48,"l":3.47,"n":301,"o":3.479,"t":"2026-10-15T18:20:00Z","v":54606,"vw":3.476213},{"c":3.475,"h":3.48,"l":3.47,"n":223,"o":3.475,"t":"2026-10-15T18:25:00Z","v":29302,"vw":3.477153},{"c":3.475,"h":3.48,"l":3.47,"n":317,"o":3.475,"t":"2026-10-15T18:30:00Z","v":52645,"vw":3.477108},{"c":3.485,"h":3.49,"l":3.47,"n":250,"o":3.48,"t":"2026-10-15T18:35:00Z","v":55810,"vw":3.481347},{"c":3.48,"h":3.5,"l":3.48,"n":306,"o":3.485,"t":"2026-10-15T18:40:00Z","v":71589,"vw":3.487288},{"c":3.465,"h":3.49,"l":3.46,"n":461,"o":3.49,"t":"2026-10-15T18:45:00Z","v":158472,"vw":3.477372},{"c":3.465,"h":3.47,"l":3.46,"n":394,"o":3.47,"t":"2026-10-15T18:50:00Z","v":109960,"vw":3.467694},{"c":3.4601,"h":3.47,"l":3.4601,"n":319,"o":3.465,"t":"2026-10-15T18:55:00Z","v":53888,"vw":3.467214},{"c":3.4701,"h":3.48,"l":3.46,"n":348,"o":3.465,"t":"2026-10-15T19:00:00Z","v":133397,"vw":3.471674},{"c":3.4501,"h":3.48,"l":3.45,"n":424,"o":3.475,"t":"2026-10-15T19:05:00Z","v":156277,"vw":3.465144},{"c":3.465,"h":3.47,"l":3.45,"n":279,"o":3.455,"t":"2026-10-15T19:10:00Z","v":63754,"vw":3.460655},{"c":3.465,"h":3.47,"l":3.46,"n":323,"o":3.46,"t":"2026-10-15T19:15:00Z","v":62579,"vw":3.46294},{"c":3.48,"h":3.48,"l":3.465,"n":372,"o":3.47,"t":"2026-10-15T19:20:00Z","v":78473,"vw":3.476109},{"c":3.48,"h":3.49,"l":3.47,"n":504,"o":3.48,"t":"2026-10-15T19:25:00Z","v":131584,"vw":3.479948},{"c":3.475,"h":3.48,"l":3.47,"n":412,"o":3.48,"t":"2026-10-15T19:30:00Z","v":72849,"vw":3.47525},{"c":3.465,"h":3.49,"l":3.46,"n":884,"o":3.48,"t":"2026-10-15T19:35:00Z","v":253190,"vw":3.470414},{"c":3.475,"h":3.48,"l":3.46,"n":500,"o":3.47,"t":"2026-10-15T19:40:00Z","v":124019,"vw":3.471717},{"c":3.475,"h":3.48,"l":3.47,"n":514,"o":3.474,"t":"2026-10-15T19:45:00Z","v":124247,"vw":3.47269},{"c":3.4801,"h":3.49,"l":3.46,"n":1097,"o":3.47,"t":"2026-10-15T19:50:00Z","v":365891,"vw":3.476874},{"c":3.5,"h":3.5,"l":3.48,"n":1794,"o":3.49,"t":"2026-10-15T19:55:00Z","v":452533,"vw":3.493813},{"c":3.5,"h":3.5,"l":3.4755,"n":30,"o":3.5,"t":"2026-10-15T20:00:00Z","v":497496,"vw":3.499965},{"c":3.4731,"h":3.5,"l":3.4731,"n":9,"o":3.4732,"t":"2026-10-15T20:05:00Z","v":1857,"vw":3.478573},{"c":3.48,"h":3.49,"l":3.48,"n":8,"o":3.49,"t":"2026-10-15T20:10:00Z","v":3276,"vw":3.480625},{"c":3.4905,"h":3.5,"l":3.4905,"n":11,"o":3.4969,"t":"2026-10-15T20:15:00Z","v":887,"vw":3.493425},{"c":3.49,"h":3.498,"l":3.49,"n":12,"o":3.498,"t":"2026-10-15T20:20:00Z","v":1901,"vw":3.491039},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-15T20:25:00Z","v":300,"vw":3.5},{"c":3.4995,"h":3.4995,"l":3.4995,"n":2,"o":3.4995,"t":"2026-10-15T20:30:00Z","v":180,"vw":3.4995},{"c":3.47,"h":3.5,"l":3.47,"n":7,"o":3.5,"t":"2026-10-15T20:35:00Z","v":350,"vw":3.48},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-15T20:40:00Z","v":352,"vw":3.49},{"c":3.4717,"h":3.4717,"l":3.4717,"n":2,"o":3.4717,"t":"2026-10-15T20:45:00Z","v":1930,"vw":3.4717},{"c":3.4716,"h":3.48,"l":3.47,"n":8,"o":3.47,"t":"2026-10-15T20:50:00Z","v":5509,"vw":3.473101}],"history":[{"c":3.33,"h":3.4093,"l":3.33,"n":40782,"o":3.385,"t":"2024-10-14T04:00:00Z","v":17062843,"vw":3.366553},{"c":3.27,"h":3.39,"l":3.26,"n":41905,"o":3.34,"t":"2024-10-15T04:00:00Z","v":20990597,"vw":3.314891},{"c":3.28,"h":3.33,"l":3.26,"n":64040,"o":3.3,"t":"2024-10-16T04:00:00Z","v":34534387,"vw":3.286646},{"c":2.69,"h":2.9,"l":2.65,"n":328304,"o":2.74,"t":"2024-10-17T04:00:00Z","v":214403976,"vw":2.753589},{"c":2.63,"h":2.72,"l":2.55,"n":117799,"o":2.72,"t":"2024-10-18T04:00:00Z","v":80877482,"vw":2.626176},{"c":2.55,"h":2.63,"l":2.52,"n":82234,"o":2.62,"t":"2024-10-21T04:00:00Z","v":54956061,"vw":2.56082},{"c":2.61,"h":2.66,"l":2.56,"n":61848,"o":2.57,"t":"2024-10-22T04:00:00Z","v":47642773,"vw":2.605524},{"c":2.49,"h":2.62,"l":2.47,"n":80998,"o":2.61,"t":"2024-10-23T04:00:00Z","v":50837516,"vw":2.522241},{"c":2.5,"h":2.56,"l":2.47,"n":79394,"o":2.56,"t":"2024-10-24T04:00:00Z","v":42976274,"vw":2.497731},{"c":2.5,"h":2.53,"l":2.475,"n":68120,"o":2.5,"t":"2024-10-25T04:00:00Z","v":33170898,"vw":2.50013},{"c":2.52,"h":2.65,"l":2.51,"n":81501,"o":2.52,"t":"2024-10-28T04:00:00Z","v":48832599,"vw":2.568355},{"c":2.44,"h":2.55,"l":2.43,"n":92533,"o":2.55,"t":"2024-10-29T04:00:00Z","v":47653403,"vw":2.462564},{"c":2.35,"h":2.44,"l":2.33,"n":72170,"o":2.4,"t":"2024-10-30T04:00:00Z","v":52020267,"vw":2.374593},{"c":2.21,"h":2.385,"l":2.2,"n":104636,"o":2.38,"t":"2024-10-31T04:00:00Z","v":72369383,"vw":2.239295},{"c":2.2,"h":2.26,"l":2.2,"n":64732,"o":2.25,"t":"2024-11-01T04:00:00Z","v":39050938,"vw":2.227742},{"c":2.24,"h":2.31,"l":2.22,"n":80172,"o":2.24,"t":"2024-11-04T05:00:00Z","v":59614522,"vw":2.258872},{"c":2.25,"h":2.285,"l":2.23,"n":76900,"o":2.2595,"t":"2024-11-05T05:00:00Z","v":40574920,"vw":2.250685},{"c":2.13,"h":2.27,"l":2.02,"n":144914,"o":2.27,"t":"2024-11-06T05:00:00Z","v":105758917,"vw":2.124023},{"c":2.22,"h":2.28,"l":2.17,"n":121780,"o":2.2,"t":"2024-11-07T05:00:00Z","v":77888882,"vw":2.236089},{"c":2.21,"h":2.36,"l":2.1,"n":129629,"o":2.35,"t":"2024-11-08T05:00:00Z","v":103146999,"vw":2.216561},{"c":2.34,"h":2.41,"l":2.235,"n":136840,"o":2.26,"t":"2024-11-11T05:00:00Z","v":102980223,"vw":2.33862},{"c":2.14,"h":2.32,"l":2.12,"n":118413,"o":2.32,"t":"2024-11-12T05:00:00Z","v":90153800,"vw":2.175229},{"c":2.18,"h":2.33,"l":2.14,"n":103537,"o":2.18,"t":"2024-11-13T05:00:00Z","v":84342903,"vw":2.243751},{"c":2.08,"h":2.22,"l":2.07,"n":82221,"o":2.2,"t":"2024-11-14T05:00:00Z","v":69362121,"vw":2.126648},{"c":2.01,"h":2.065,"l":1.93,"n":139303,"o":2.06,"t":"2024-11-15T05:00:00Z","v":99462799,"vw":1.991745},{"c":2.14,"h":2.2,"l":2.01,"n":100641,"o":2.02,"t":"2024-11-18T05:00:00Z","v":100722779,"vw":2.139671},{"c":2.1,"h":2.15,"l":2.06,"n":71677,"o":2.095,"t":"2024-11-19T05:00:00Z","v":71803931,"vw":2.111582},{"c":2.03,"h":2.09,"l":2,"n":67598,"o":2.09,"t":"2024-11-20T05:00:00Z","v":75189643,"vw":2.031841},{"c":2.06,"h":2.13,"l":2,"n":58820,"o":2.03,"t":"2024-11-21T05:00:00Z","v":62707506,"vw":2.074292},{"c":2.1,"h":2.15,"l":2.06,"n":47976,"o":2.07,"t":"2024-11-22T05:00:00Z","v":41266974,"vw":2.104494},{"c":2.17,"h":2.25,"l":2.12,"n":72139,"o":2.12,"t":"2024-11-25T05:00:00Z","v":75425074,"vw":2.191413},{"c":2.135,"h":2.22,"l":2.12,"n":54406,"o":2.19,"t":"2024-11-26T05:00:00Z","v":51932460,"vw":2.169613},{"c":2.17,"h":2.2,"l":2.11,"n":46280,"o":2.14,"t":"2024-11-27T05:00:00Z","v":53963985,"vw":2.143463},{"c":2.18,"h":2.24,"l":2.14,"n":36180,"o":2.18,"t":"2024-11-29T05:00:00Z","v":33784706,"vw":2.194367},{"c":2.13,"h":2.25,"l":2.08,"n":77349,"o":2.19,"t":"2024-12-02T05:00:00Z","v":71821872,"vw":2.135143},{"c":2.12,"h":2.15,"l":2.06,"n":58312,"o":2.1,"t":"2024-12-03T05:00:00Z","v":49624355,"vw":2.107825},{"c":2.1,"h":2.14,"l":2.06,"n":62137,"o":2.11,"t":"2024-12-04T05:00:00Z","v":110357535,"vw":2.097142},{"c":2.09,"h":2.18,"l":2.06,"n":85417,"o":2.115,"t":"2024-12-05T05:00:00Z","v":127743464,"vw":2.106594},{"c":2.3,"h":2.33,"l":2.1,"n":118971,"o":2.12,"t":"2024-12-06T05:00:00Z","v":150336717,"vw":2.242322},{"c":2.55,"h":2.73,"l":2.35,"n":199060,"o":2.38,"t":"2024-12-09T05:00:00Z","v":174334192,"vw":2.591168},{"c":2.36,"h":2.56,"l":2.32,"n":105066,"o":2.55,"t":"2024-12-10T05:00:00Z","v":100442322,"vw":2.384599},{"c":2.43,"h":2.45,"l":2.27,"n":76507,"o":2.38,"t":"2024-12-11T05:00:00Z","v":111232128,"vw":2.37049},{"c":2.54,"h":2.6,"l":2.38,"n":94307,"o":2.415,"t":"2024-12-12T05:00:00Z","v":95258694,"vw":2.507292},{"c":2.58,"h":2.59,"l":2.45,"n":62488,"o":2.51,"t":"2024-12-13T05:00:00Z","v":61402664,"vw":2.519224},{"c":2.73,"h":2.75,"l":2.515,"n":105156,"o":2.58,"t":"2024-12-16T05:00:00Z","v":79851261,"vw":2.668625},{"c":2.76,"h":2.85,"l":2.69,"n":90275,"o":2.72,"t":"2024-12-17T05:00:00Z","v":76273580,"vw":2.747031},{"c":2.53,"h":2.87,"l":2.49,"n":92292,"o":2.74,"t":"2024-12-18T05:00:00Z","v":122044602,"vw":2.685873},{"c":2.63,"h":2.68,"l":2.54,"n":83045,"o":2.56,"t":"2024-12-19T05:00:00Z","v":90137453,"vw":2.617456},{"c":3.02,"h":3.13,"l":2.58,"n":164238,"o":2.59,"t":"2024-12-20T05:00:00Z","v":157109564,"vw":2.956622},{"c":3.1,"h":3.15,"l":2.95,"n":106015,"o":3.03,"t":"2024-12-23T05:00:00Z","v":103581619,"vw":3.072764},{"c":3.2,"h":3.425,"l":3.1,"n":104501,"o":3.1,"t":"2024-12-24T05:00:00Z","v":108578145,"vw":3.271715},{"c":3.3,"h":3.345,"l":3.1427,"n":106481,"o":3.17,"t":"2024-12-26T05:00:00Z","v":123366560,"vw":3.265893},{"c":3.2,"h":3.37,"l":3.1,"n":95585,"o":3.29,"t":"2024-12-27T05:00:00Z","v":89097597,"vw":3.181794},{"c":3.15,"h":3.23,"l":3.015,"n":90627,"o":3.185,"t":"2024-12-30T05:00:00Z","v":97112953,"vw":3.114009},{"c":3.02,"h":3.52,"l":2.98,"n":124662,"o":3.22,"t":"2024-12-31T05:00:00Z","v":154189847,"vw":3.210345},{"c":3.03,"h":3.17,"l":2.89,"n":96765,"o":3.03,"t":"2025-01-02T05:00:00Z","v":129329474,"vw":3.043078},{"c":3.29,"h":3.365,"l":2.99,"n":107068,"o":3.02,"t":"2025-01-03T05:00:00Z","v":107247299,"vw":3.217415},{"c":3.33,"h":3.6399,"l":3.32,"n":158184,"o":3.61,"t":"2025-01-06T05:00:00Z","v":121821673,"vw":3.429193},{"c":3.18,"h":3.62,"l":3.15,"n":124905,"o":3.4,"t":"2025-01-07T05:00:00Z","v":113550832,"vw":3.324985},{"c":2.98,"h":3.16,"l":2.97,"n":102688,"o":3.105,"t":"2025-01-08T05:00:00Z","v":78837284,"vw":3.037607},{"c":3.02,"h":3.1,"l":2.905,"n":86506,"o":2.92,"t":"2025-01-10T05:00:00Z","v":75188883,"vw":3.027878},{"c":3.01,"h":3.03,"l":2.85,"n":89796,"o":3,"t":"2025-01-13T05:00:00Z","v":76910838,"vw":2.938223},{"c":2.96,"h":3.16,"l":2.95,"n":68982,"o":3.07,"t":"2025-01-14T05:00:00Z","v":67336673,"vw":3.012211},{"c":3.04,"h":3.13,"l":3.01,"n":64478,"o":3.08,"t":"2025-01-15T05:00:00Z","v":64655922,"vw":3.069516},{"c":3.08,"h":3.18,"l":3.02,"n":63412,"o":3.06,"t":"2025-01-16T05:00:00Z","v":63425458,"vw":3.099824},{"c":3.07,"h":3.23,"l":3.06,"n":70195,"o":3.13,"t":"2025-01-17T05:00:00Z","v":66992366,"vw":3.11796},{"c":2.86,"h":3.06,"l":2.8,"n":102976,"o":3.06,"t":"2025-01-21T05:00:00Z","v":92853638,"vw":2.900905},{"c":2.67,"h":2.84,"l":2.67,"n":93163,"o":2.82,"t":"2025-01-22T05:00:00Z","v":82754532,"vw":2.718605},{"c":2.72,"h":2.74,"l":2.61,"n":75476,"o":2.66,"t":"2025-01-23T05:00:00Z","v":65568916,"vw":2.670688},{"c":2.79,"h":2.89,"l":2.73,"n":77873,"o":2.755,"t":"2025-01-24T05:00:00Z","v":80613324,"vw":2.819686},{"c":2.75,"h":2.97,"l":2.69,"n":104753,"o":2.75,"t":"2025-01-27T05:00:00Z","v":96738453,"vw":2.824254},{"c":2.77,"h":2.78,"l":2.64,"n":64871,"o":2.74,"t":"2025-01-28T05:00:00Z","v":66320135,"vw":2.709318},{"c":2.67,"h":2.78,"l":2.64,"n":60919,"o":2.76,"t":"2025-01-29T05:00:00Z","v":61865867,"vw":2.685588},{"c":2.72,"h":2.81,"l":2.7,"n":58424,"o":2.71,"t":"2025-01-30T05:00:00Z","v":66835590,"vw":2.759278},{"c":2.76,"h":2.84,"l":2.7,"n":65688,"o":2.73,"t":"2025-01-31T05:00:00Z","v":80351821,"vw":2.779146},{"c":2.8,"h":2.84,"l":2.64,"n":83744,"o":2.665,"t":"2025-02-03T05:00:00Z","v":86526014,"vw":2.742336},{"c":2.93,"h":2.96,"l":2.81,"n":66710,"o":2.81,"t":"2025-02-04T05:00:00Z","v":64710820,"vw":2.910716},{"c":2.91,"h":3.04,"l":2.9,"n":66027,"o":2.94,"t":"2025-02-05T05:00:00Z","v":69549884,"vw":2.968717},{"c":2.89,"h":3.04,"l":2.85,"n":73964,"o":2.94,"t":"2025-02-06T05:00:00Z","v":81390290,"vw":2.929892},{"c":2.83,"h":2.9,"l":2.8,"n":54699,"o":2.88,"t":"2025-02-07T05:00:00Z","v":51409332,"vw":2.839836},{"c":2.77,"h":2.89,"l":2.76,"n":58513,"o":2.86,"t":"2025-02-10T05:00:00Z","v":46843514,"vw":2.822568},{"c":2.69,"h":2.77,"l":2.67,"n":61333,"o":2.745,"t":"2025-02-11T05:00:00Z","v":40999478,"vw":2.706547},{"c":2.87,"h":2.875,"l":2.67,"n":69586,"o":2.68,"t":"2025-02-12T05:00:00Z","v":90425441,"vw":2.806865},{"c":3.26,"h":3.31,"l":2.92,"n":141450,"o":2.925,"t":"2025-02-13T05:00:00Z","v":144898268,"vw":3.196191},{"c":3.31,"h":3.42,"l":3.27,"n":92383,"o":3.295,"t":"2025-02-14T05:00:00Z","v":80558632,"vw":3.329719},{"c":3.48,"h":3.59,"l":3.24,"n":104482,"o":3.305,"t":"2025-02-18T05:00:00Z","v":95546147,"vw":3.454284},{"c":3.37,"h":3.51,"l":3.33,"n":71271,"o":3.48,"t":"2025-02-19T05:00:00Z","v":66821573,"vw":3.410064},{"c":3.31,"h":3.415,"l":3.1101,"n":82225,"o":3.355,"t":"2025-02-20T05:00:00Z","v":82138867,"vw":3.228281},{"c":3.06,"h":3.29,"l":3.05,"n":89956,"o":3.235,"t":"2025-02-21T05:00:00Z","v":90846217,"vw":3.144422},{"c":2.78,"h":3,"l":2.71,"n":133292,"o":2.985,"t":"2025-02-24T05:00:00Z","v":114961716,"vw":2.808197},{"c":2.61,"h":2.9,"l":2.6,"n":133948,"o":2.85,"t":"2025-02-25T05:00:00Z","v":112995055,"vw":2.672268},{"c":2.255,"h":2.4799,"l":2.25,"n":199985,"o":2.445,"t":"2025-02-26T05:00:00Z","v":160805359,"vw":2.326203},{"c":2.23,"h":2.42,"l":2.22,"n":130992,"o":2.3199,"t":"2025-02-27T05:00:00Z","v":124800577,"vw":2.304515},{"c":2.22,"h":2.28,"l":2.09,"n":104649,"o":2.2,"t":"2025-02-28T05:00:00Z","v":136170045,"vw":2.206111},{"c":2.12,"h":2.31,"l":2.09,"n":108849,"o":2.265,"t":"2025-03-03T05:00:00Z","v":91608813,"vw":2.210118},{"c":2.1,"h":2.19,"l":2.03,"n":113757,"o":2.07,"t":"2025-03-04T05:00:00Z","v":109121708,"vw":2.101008},{"c":2.17,"h":2.2,"l":2.03,"n":92040,"o":2.155,"t":"2025-03-05T05:00:00Z","v":112046292,"vw":2.104497},{"c":2.09,"h":2.18,"l":2.05,"n":94722,"o":2.105,"t":"2025-03-06T05:00:00Z","v":95296294,"vw":2.117907},{"c":2.15,"h":2.16,"l":2.05,"n":74915,"o":2.075,"t":"2025-03-07T05:00:00Z","v":88987621,"vw":2.109122},{"c":2.08,"h":2.28,"l":2.07,"n":121842,"o":2.105,"t":"2025-03-10T04:00:00Z","v":127930089,"vw":2.165341},{"c":2.09,"h":2.1597,"l":1.99,"n":92836,"o":2.085,"t":"2025-03-11T04:00:00Z","v":115668873,"vw":2.054863},{"c":2.16,"h":2.27,"l":2.105,"n":100587,"o":2.13,"t":"2025-03-12T04:00:00Z","v":123676549,"vw":2.174961},{"c":2.03,"h":2.16,"l":2.01,"n":93107,"o":2.16,"t":"2025-03-13T04:00:00Z","v":102221149,"vw":2.051067},{"c":2.09,"h":2.12,"l":2.03,"n":79711,"o":2.07,"t":"2025-03-14T04:00:00Z","v":75822696,"vw":2.085481},{"c":2.16,"h":2.18,"l":2.1,"n":72423,"o":2.105,"t":"2025-03-17T04:00:00Z","v":67328264,"vw":2.140884},{"c":2.35,"h":2.51,"l":2.18,"n":148510,"o":2.185,"t":"2025-03-18T04:00:00Z","v":180313058,"vw":2.406305},{"c":2.44,"h":2.57,"l":2.36,"n":100011,"o":2.395,"t":"2025-03-19T04:00:00Z","v":133701288,"vw":2.472524},{"c":2.28,"h":2.42,"l":2.27,"n":75838,"o":2.395,"t":"2025-03-20T04:00:00Z","v":83491539,"vw":2.329138},{"c":2.42,"h":2.44,"l":2.25,"n":74094,"o":2.27,"t":"2025-03-21T04:00:00Z","v":98577154,"vw":2.379266},{"c":2.47,"h":2.51,"l":2.43,"n":68907,"o":2.45,"t":"2025-03-24T04:00:00Z","v":67654946,"vw":2.470927},{"c":2.43,"h":2.515,"l":2.4,"n":54615,"o":2.46,"t":"2025-03-25T04:00:00Z","v":53804401,"vw":2.440402},{"c":2.355,"h":2.46,"l":2.35,"n":50226,"o":2.45,"t":"2025-03-26T04:00:00Z","v":70002363,"vw":2.396099},{"c":2.42,"h":2.45,"l":2.34,"n":56719,"o":2.345,"t":"2025-03-27T04:00:00Z","v":75035300,"vw":2.403837},{"c":2.32,"h":2.4,"l":2.25,"n":69116,"o":2.395,"t":"2025-03-28T04:00:00Z","v":71361621,"vw":2.293665},{"c":2.42,"h":2.44,"l":2.2101,"n":74780,"o":2.26,"t":"2025-03-31T04:00:00Z","v":89771636,"vw":2.347382},{"c":2.53,"h":2.66,"l":2.4399,"n":104765,"o":2.44,"t":"2025-04-01T04:00:00Z","v":111757538,"vw":2.554459},{"c":2.4,"h":2.53,"l":2.37,"n":92409,"o":2.52,"t":"2025-04-02T04:00:00Z","v":127635148,"vw":2.422378},{"c":2.32,"h":2.42,"l":2.22,"n":128586,"o":2.24,"t":"2025-04-03T04:00:00Z","v":212604854,"vw":2.34038},{"c":2.28,"h":2.35,"l":2.06,"n":107756,"o":2.28,"t":"2025-04-04T04:00:00Z","v":107761025,"vw":2.204117},{"c":2.45,"h":2.55,"l":2.16,"n":152507,"o":2.18,"t":"2025-04-07T04:00:00Z","v":175110333,"vw":2.384091},{"c":2.32,"h":2.6,"l":2.28,"n":129737,"o":2.51,"t":"2025-04-08T04:00:00Z","v":173257565,"vw":2.458265},{"c":2.55,"h":2.6,"l":2.31,"n":122416,"o":2.31,"t":"2025-04-09T04:00:00Z","v":161181148,"vw":2.467411},{"c":2.52,"h":2.58,"l":2.43,"n":95407,"o":2.51,"t":"2025-04-10T04:00:00Z","v":125705303,"vw":2.504235},{"c":2.5,"h":2.66,"l":2.47,"n":112510,"o":2.515,"t":"2025-04-11T04:00:00Z","v":162010347,"vw":2.526843},{"c":2.53,"h":2.59,"l":2.5,"n":73453,"o":2.54,"t":"2025-04-14T04:00:00Z","v":87831088,"vw":2.539804},{"c":2.44,"h":2.55,"l":2.4114,"n":73996,"o":2.51,"t":"2025-04-15T04:00:00Z","v":76931335,"vw":2.48457},{"c":2.31,"h":2.47,"l":2.28,"n":76998,"o":2.405,"t":"2025-04-16T04:00:00Z","v":73950892,"vw":2.361272},{"c":2.38,"h":2.4,"l":2.2801,"n":64399,"o":2.31,"t":"2025-04-17T04:00:00Z","v":68394725,"vw":2.35968},{"c":2.32,"h":2.41,"l":2.28,"n":64776,"o":2.38,"t":"2025-04-21T04:00:00Z","v":60975630,"vw":2.333585},{"c":2.33,"h":2.38,"l":2.31,"n":71777,"o":2.34,"t":"2025-04-22T04:00:00Z","v":70091528,"vw":2.343102},{"c":2.39,"h":2.5,"l":2.36,"n":100583,"o":2.405,"t":"2025-04-23T04:00:00Z","v":126622661,"vw":2.438745},{"c":2.45,"h":2.51,"l":2.41,"n":62594,"o":2.41,"t":"2025-04-24T04:00:00Z","v":60743765,"vw":2.468555},{"c":2.5,"h":2.52,"l":2.42,"n":64518,"o":2.44,"t":"2025-04-25T04:00:00Z","v":65583766,"vw":2.476148},{"c":2.53,"h":2.61,"l":2.5,"n":73595,"o":2.51,"t":"2025-04-28T04:00:00Z","v":75515029,"vw":2.541657},{"c":2.56,"h":2.57,"l":2.46,"n":69268,"o":2.54,"t":"2025-04-29T04:00:00Z","v":73981152,"vw":2.514618},{"c":2.51,"h":2.52,"l":2.38,"n":102529,"o":2.485,"t":"2025-04-30T04:00:00Z","v":117395237,"vw":2.452867},{"c":2.53,"h":2.62,"l":2.5,"n":85111,"o":2.515,"t":"2025-05-01T04:00:00Z","v":97370780,"vw":2.564455},{"c":2.53,"h":2.58,"l":2.49,"n":61499,"o":2.565,"t":"2025-05-02T04:00:00Z","v":64519970,"vw":2.531982},{"c":2.36,"h":2.53,"l":2.35,"n":139344,"o":2.515,"t":"2025-05-05T04:00:00Z","v":144486965,"vw":2.396824},{"c":2.33,"h":2.4086,"l":2.28,"n":114882,"o":2.345,"t":"2025-05-06T04:00:00Z","v":127035260,"vw":2.341725},{"c":2.25,"h":2.42,"l":2.23,"n":105484,"o":2.32,"t":"2025-05-07T04:00:00Z","v":136494883,"vw":2.295946},{"c":2.31,"h":2.36,"l":2.24,"n":77193,"o":2.28,"t":"2025-05-08T04:00:00Z","v":77248509,"vw":2.302819},{"c":2.51,"h":2.53,"l":2.32,"n":120408,"o":2.33,"t":"2025-05-09T04:00:00Z","v":161546705,"vw":2.46194},{"c":2.62,"h":2.725,"l":2.53,"n":143252,"o":2.6,"t":"2025-05-12T04:00:00Z","v":173562424,"vw":2.623431},{"c":2.65,"h":2.69,"l":2.58,"n":96627,"o":2.635,"t":"2025-05-13T04:00:00Z","v":118009372,"vw":2.631036},{"c":2.76,"h":2.85,"l":2.65,"n":110534,"o":2.66,"t":"2025-05-14T04:00:00Z","v":140063789,"vw":2.736148},{"c":2.69,"h":2.765,"l":2.65,"n":86170,"o":2.72,"t":"2025-05-15T04:00:00Z","v":94029973,"vw":2.702102},{"c":2.84,"h":2.87,"l":2.7,"n":116179,"o":2.71,"t":"2025-05-16T04:00:00Z","v":122359216,"vw":2.813741},{"c":2.68,"h":2.78,"l":2.61,"n":130119,"o":2.74,"t":"2025-05-19T04:00:00Z","v":142800639,"vw":2.670726},{"c":2.96,"h":3,"l":2.69,"n":156909,"o":2.705,"t":"2025-05-20T04:00:00Z","v":199821173,"vw":2.881328},{"c":2.77,"h":2.96,"l":2.75,"n":124409,"o":2.93,"t":"2025-05-21T04:00:00Z","v":143981844,"vw":2.846317},{"c":2.66,"h":2.77,"l":2.64,"n":108384,"o":2.76,"t":"2025-05-22T04:00:00Z","v":114177888,"vw":2.679288},{"c":2.56,"h":2.61,"l":2.52,"n":96174,"o":2.61,"t":"2025-05-23T04:00:00Z","v":86569485,"vw":2.566625},{"c":2.64,"h":2.66,"l":2.53,"n":107462,"o":2.64,"t":"2025-05-27T04:00:00Z","v":100636732,"vw":2.591815},{"c":2.63,"h":2.7,"l":2.6,"n":79686,"o":2.7,"t":"2025-05-28T04:00:00Z","v":73238304,"vw":2.6523},{"c":2.41,"h":2.65,"l":2.37,"n":180904,"o":2.63,"t":"2025-05-29T04:00:00Z","v":262322187,"vw":2.473586},{"c":2.23,"h":2.39,"l":2.21,"n":210957,"o":2.39,"t":"2025-05-30T04:00:00Z","v":259180593,"vw":2.280385},{"c":2.2,"h":2.26,"l":2.12,"n":204613,"o":2.26,"t":"2025-06-02T04:00:00Z","v":201716997,"vw":2.169543},{"c":2.19,"h":2.235,"l":2.16,"n":170069,"o":2.2,"t":"2025-06-03T04:00:00Z","v":165965980,"vw":2.195815},{"c":2.23,"h":2.25,"l":2.13,"n":116390,"o":2.2,"t":"2025-06-04T04:00:00Z","v":123860738,"vw":2.197643},{"c":2.13,"h":2.21,"l":2.08,"n":196977,"o":2.21,"t":"2025-06-05T04:00:00Z","v":253705816,"vw":2.13556},{"c":2.15,"h":2.19,"l":2.12,"n":114654,"o":2.1599,"t":"2025-06-06T04:00:00Z","v":130528397,"vw":2.152764},{"c":2.23,"h":2.27,"l":2.16,"n":125652,"o":2.165,"t":"2025-06-09T04:00:00Z","v":148836879,"vw":2.221087},{"c":2.19,"h":2.26,"l":2.18,"n":98279,"o":2.26,"t":"2025-06-10T04:00:00Z","v":96645349,"vw":2.211945},{"c":2.18,"h":2.24,"l":2.15,"n":121108,"o":2.205,"t":"2025-06-11T04:00:00Z","v":113261057,"vw":2.193818},{"c":2.16,"h":2.18,"l":2.13,"n":85911,"o":2.16,"t":"2025-06-12T04:00:00Z","v":65996579,"vw":2.156912},{"c":2.1,"h":2.17,"l":2.1,"n":99016,"o":2.125,"t":"2025-06-13T04:00:00Z","v":102929077,"vw":2.132216},{"c":2.15,"h":2.27,"l":2.13,"n":131532,"o":2.13,"t":"2025-06-16T04:00:00Z","v":139310232,"vw":2.210329},{"c":2.15,"h":2.24,"l":2.14,"n":147500,"o":2.15,"t":"2025-06-17T04:00:00Z","v":143305732,"vw":2.186883},{"c":2.22,"h":2.24,"l":2.14,"n":98361,"o":2.165,"t":"2025-06-18T04:00:00Z","v":92659025,"vw":2.211678},{"c":2.19,"h":2.29,"l":2.16,"n":98744,"o":2.235,"t":"2025-06-20T04:00:00Z","v":121703420,"vw":2.191801},{"c":2.16,"h":2.21,"l":2.12,"n":131758,"o":2.17,"t":"2025-06-23T04:00:00Z","v":163735330,"vw":2.159952},{"c":2.17,"h":2.22,"l":2.16,"n":84480,"o":2.2,"t":"2025-06-24T04:00:00Z","v":106209020,"vw":2.182447},{"c":2.14,"h":2.2,"l":2.13,"n":95612,"o":2.185,"t":"2025-06-25T04:00:00Z","v":140247322,"vw":2.153581},{"c":2.2,"h":2.23,"l":2.13,"n":119482,"o":2.16,"t":"2025-06-26T04:00:00Z","v":147177566,"vw":2.191081},{"c":2.12,"h":2.21,"l":2.1,"n":148785,"o":2.2,"t":"2025-06-27T04:00:00Z","v":200740638,"vw":2.136154},{"c":2.11,"h":2.17,"l":2.1,"n":107169,"o":2.14,"t":"2025-06-30T04:00:00Z","v":104028091,"vw":2.126459},{"c":2.03,"h":2.11,"l":1.98,"n":198561,"o":2.1,"t":"2025-07-01T04:00:00Z","v":212920635,"vw":2.036696},{"c":2.05,"h":2.07,"l":2.01,"n":119198,"o":2.04,"t":"2025-07-02T04:00:00Z","v":122616180,"vw":2.039417},{"c":2.16,"h":2.23,"l":2.06,"n":206235,"o":2.07,"t":"2025-07-03T04:00:00Z","v":211386270,"vw":2.17277},{"c":2.11,"h":2.13,"l":2.06,"n":145092,"o":2.125,"t":"2025-07-07T04:00:00Z","v":137352940,"vw":2.089634},{"c":2.3,"h":2.36,"l":2.11,"n":169722,"o":2.115,"t":"2025-07-08T04:00:00Z","v":216194333,"vw":2.257721},{"c":2.28,"h":2.38,"l":2.26,"n":111898,"o":2.29,"t":"2025-07-09T04:00:00Z","v":139211143,"vw":2.308372},{"c":2.33,"h":2.34,"l":2.25,"n":89485,"o":2.29,"t":"2025-07-10T04:00:00Z","v":97927186,"vw":2.295724},{"c":2.29,"h":2.35,"l":2.27,"n":84108,"o":2.32,"t":"2025-07-11T04:00:00Z","v":85256669,"vw":2.298474},{"c":2.27,"h":2.31,"l":2.25,"n":88815,"o":2.29,"t":"2025-07-14T04:00:00Z","v":74940955,"vw":2.271332},{"c":2.33,"h":2.37,"l":2.28,"n":98103,"o":2.28,"t":"2025-07-15T04:00:00Z","v":90864525,"vw":2.335749},{"c":2.29,"h":2.34,"l":2.23,"n":97428,"o":2.335,"t":"2025-07-16T04:00:00Z","v":79897961,"vw":2.271525},{"c":3.12,"h":3.37,"l":2.83,"n":1103091,"o":3,"t":"2025-07-17T04:00:00Z","v":940683404,"vw":3.105245},{"c":3.04,"h":3.21,"l":2.87,"n":309261,"o":3.01,"t":"2025-07-18T04:00:00Z","v":294463224,"vw":3.028668},{"c":2.82,"h":3.12,"l":2.76,"n":234479,"o":3.06,"t":"2025-07-21T04:00:00Z","v":242681327,"vw":2.856991},{"c":3.13,"h":3.15,"l":2.75,"n":210060,"o":2.76,"t":"2025-07-22T04:00:00Z","v":259316120,"vw":3.017718},{"c":3.08,"h":3.31,"l":3.04,"n":170689,"o":3.155,"t":"2025-07-23T04:00:00Z","v":181511446,"vw":3.140682},{"c":2.99,"h":3.07,"l":2.91,"n":110246,"o":3.04,"t":"2025-07-24T04:00:00Z","v":93273956,"vw":2.973566},{"c":2.92,"h":3.01,"l":2.86,"n":93023,"o":2.982,"t":"2025-07-25T04:00:00Z","v":75188541,"vw":2.913791},{"c":2.79,"h":2.96,"l":2.77,"n":93470,"o":2.94,"t":"2025-07-28T04:00:00Z","v":76556291,"vw":2.833861},{"c":2.56,"h":2.78,"l":2.54,"n":138498,"o":2.77,"t":"2025-07-29T04:00:00Z","v":119227318,"vw":2.594746},{"c":2.5,"h":2.59,"l":2.47,"n":112202,"o":2.55,"t":"2025-07-30T04:00:00Z","v":111964018,"vw":2.518231},{"c":2.46,"h":2.53,"l":2.46,"n":82086,"o":2.5,"t":"2025-07-31T04:00:00Z","v":65248872,"vw":2.488428},{"c":2.42,"h":2.44,"l":2.32,"n":122759,"o":2.38,"t":"2025-08-01T04:00:00Z","v":91969121,"vw":2.368755},{"c":2.41,"h":2.485,"l":2.39,"n":89658,"o":2.485,"t":"2025-08-04T04:00:00Z","v":72636010,"vw":2.421301},{"c":2.42,"h":2.47,"l":2.39,"n":110482,"o":2.47,"t":"2025-08-05T04:00:00Z","v":90775846,"vw":2.428147},{"c":2.185,"h":2.26,"l":2.16,"n":135930,"o":2.24,"t":"2025-08-06T04:00:00Z","v":136523285,"vw":2.201601},{"c":2.17,"h":2.22,"l":2.15,"n":92169,"o":2.205,"t":"2025-08-07T04:00:00Z","v":61161712,"vw":2.171412},{"c":2.13,"h":2.18,"l":2.13,"n":98495,"o":2.17,"t":"2025-08-08T04:00:00Z","v":68872112,"vw":2.1438},{"c":2.19,"h":2.27,"l":2.14,"n":107332,"o":2.155,"t":"2025-08-11T04:00:00Z","v":117294506,"vw":2.205636},{"c":2.27,"h":2.29,"l":2.17,"n":73424,"o":2.21,"t":"2025-08-12T04:00:00Z","v":75256142,"vw":2.239293},{"c":2.34,"h":2.35,"l":2.22,"n":84138,"o":2.29,"t":"2025-08-13T04:00:00Z","v":70558778,"vw":2.274302},{"c":2.25,"h":2.34,"l":2.24,"n":59186,"o":2.29,"t":"2025-08-14T04:00:00Z","v":40293856,"vw":2.272008},{"c":2.18,"h":2.27,"l":2.18,"n":76756,"o":2.26,"t":"2025-08-15T04:00:00Z","v":54361064,"vw":2.225408},{"c":2.18,"h":2.23,"l":2.16,"n":86689,"o":2.205,"t":"2025-08-18T04:00:00Z","v":55826020,"vw":2.182544},{"c":2.13,"h":2.21,"l":2.12,"n":83256,"o":2.19,"t":"2025-08-19T04:00:00Z","v":63741528,"vw":2.143282},{"c":2.09,"h":2.14,"l":2.06,"n":96793,"o":2.13,"t":"2025-08-20T04:00:00Z","v":78859427,"vw":2.088678},{"c":2.09,"h":2.11,"l":2.07,"n":82090,"o":2.1,"t":"2025-08-21T04:00:00Z","v":52008887,"vw":2.086052},{"c":2.03,"h":2.1,"l":1.98,"n":174262,"o":2.05,"t":"2025-08-22T04:00:00Z","v":145074191,"vw":2.042426},{"c":2.08,"h":2.11,"l":2.02,"n":81383,"o":2.035,"t":"2025-08-25T04:00:00Z","v":78755045,"vw":2.070282},{"c":2.11,"h":2.19,"l":2.08,"n":84982,"o":2.09,"t":"2025-08-26T04:00:00Z","v":87147894,"vw":2.130244},{"c":2.08,"h":2.15,"l":2.07,"n":75548,"o":2.115,"t":"2025-08-27T04:00:00Z","v":71188760,"vw":2.092118},{"c":2.07,"h":2.11,"l":2.03,"n":87088,"o":2.08,"t":"2025-08-28T04:00:00Z","v":83449210,"vw":2.067683},{"c":1.98,"h":2.08,"l":1.97,"n":168803,"o":2.06,"t":"2025-08-29T04:00:00Z","v":129965950,"vw":1.995551},{"c":17.66,"h":19.41,"l":17.36,"n":122416,"o":18.93,"t":"2025-09-02T04:00:00Z","v":21813819,"vw":18.02987},{"c":16.785,"h":18.48,"l":16.76,"n":125264,"o":17.81,"t":"2025-09-03T04:00:00Z","v":23414230,"vw":17.391459},{"c":16.16,"h":16.67,"l":15.25,"n":152711,"o":16.66,"t":"2025-09-04T04:00:00Z","v":24281120,"vw":15.683865},{"c":18.41,"h":18.735,"l":16.3,"n":189114,"o":16.34,"t":"2025-09-05T04:00:00Z","v":33370194,"vw":17.659507},{"c":18.44,"h":18.58,"l":17.645,"n":78634,"o":18,"t":"2025-09-08T04:00:00Z","v":11496837,"vw":18.244314},{"c":19.39,"h":19.65,"l":18.35,"n":86071,"o":18.35,"t":"2025-09-09T04:00:00Z","v":13441574,"vw":19.095535},{"c":19.44,"h":19.95,"l":19.13,"n":52952,"o":19.325,"t":"2025-09-10T04:00:00Z","v":7666217,"vw":19.531102},{"c":19.9,"h":20.29,"l":19.36,"n":58696,"o":19.5,"t":"2025-09-11T04:00:00Z","v":8925451,"vw":19.961449},{"c":19.275,"h":19.76,"l":18.8,"n":61998,"o":19.68,"t":"2025-09-12T04:00:00Z","v":7605856,"vw":19.205928},{"c":19.84,"h":20,"l":19.1,"n":57288,"o":19.415,"t":"2025-09-15T04:00:00Z","v":6899675,"vw":19.639867},{"c":19.72,"h":20.4,"l":19.625,"n":53338,"o":19.81,"t":"2025-09-16T04:00:00Z","v":6951292,"vw":20.015225},{"c":20.36,"h":21.4,"l":19.44,"n":90365,"o":19.67,"t":"2025-09-17T04:00:00Z","v":14033442,"vw":20.583618},{"c":20.5,"h":20.93,"l":20.37,"n":49167,"o":20.52,"t":"2025-09-18T04:00:00Z","v":6632522,"vw":20.650688},{"c":21.1,"h":21.2,"l":20.2123,"n":60219,"o":20.5,"t":"2025-09-19T04:00:00Z","v":7979218,"vw":20.915206},{"c":22.44,"h":22.45,"l":20.74,"n":75667,"o":21.08,"t":"2025-09-22T04:00:00Z","v":9807548,"vw":21.853106},{"c":22.24,"h":23.935,"l":22.23,"n":101307,"o":22.47,"t":"2025-09-23T04:00:00Z","v":13959380,"vw":23.103839},{"c":22.98,"h":23.5,"l":21.91,"n":68970,"o":22.63,"t":"2025-09-24T04:00:00Z","v":9248692,"vw":22.866812},{"c":23.04,"h":23.525,"l":22.1,"n":69821,"o":22.46,"t":"2025-09-25T04:00:00Z","v":8625764,"vw":22.978423},{"c":23.96,"h":24.53,"l":23,"n":91625,"o":23.12,"t":"2025-09-26T04:00:00Z","v":12387804,"vw":23.992985},{"c":24.11,"h":24.485,"l":23.73,"n":75181,"o":24.155,"t":"2025-09-29T04:00:00Z","v":9197223,"vw":24.115407},{"c":23.79,"h":24.43,"l":23.08,"n":62661,"o":24.07,"t":"2025-09-30T04:00:00Z","v":7688151,"vw":23.76303},{"c":24.295,"h":24.36,"l":23.7614,"n":64275,"o":23.88,"t":"2025-10-01T04:00:00Z","v":11891709,"vw":24.097951},{"c":24.1,"h":24.89,"l":23.585,"n":73172,"o":24.35,"t":"2025-10-02T04:00:00Z","v":8409855,"vw":24.165198},{"c":24.77,"h":25.065,"l":23.65,"n":76279,"o":24.14,"t":"2025-10-03T04:00:00Z","v":11207224,"vw":24.320803},{"c":24.02,"h":25.23,"l":23.91,"n":64421,"o":24.82,"t":"2025-10-06T04:00:00Z","v":7562819,"vw":24.427561},{"c":22.01,"h":23.7781,"l":21.5,"n":99858,"o":23.76,"t":"2025-10-07T04:00:00Z","v":14351474,"vw":22.228486},{"c":22.52,"h":22.6,"l":21.6601,"n":50065,"o":21.9,"t":"2025-10-08T04:00:00Z","v":10055137,"vw":22.218279},{"c":21.69,"h":22.3,"l":21.26,"n":61190,"o":22.24,"t":"2025-10-09T04:00:00Z","v":7483437,"vw":21.572876},{"c":20.98,"h":22.19,"l":20.94,"n":60584,"o":21.71,"t":"2025-10-10T04:00:00Z","v":8437749,"vw":21.466817},{"c":21.39,"h":21.57,"l":20.9257,"n":43425,"o":21.15,"t":"2025-10-13T04:00:00Z","v":5276408,"vw":21.192645},{"c":21.92,"h":22.35,"l":20.66,"n":49507,"o":21.1,"t":"2025-10-14T04:00:00Z","v":6708279,"vw":21.527864},{"c":21.67,"h":22.4199,"l":21.265,"n":44858,"o":22.08,"t":"2025-10-15T04:00:00Z","v":6014269,"vw":21.796784},{"c":20.53,"h":21.85,"l":20.52,"n":53972,"o":21.6,"t":"2025-10-16T04:00:00Z","v":6292095,"vw":21.098222},{"c":19.63,"h":20.61,"l":19.6,"n":60648,"o":20.445,"t":"2025-10-17T04:00:00Z","v":8374966,"vw":19.925199},{"c":19.89,"h":20.16,"l":19.63,"n":44057,"o":19.88,"t":"2025-10-20T04:00:00Z","v":5209559,"vw":19.859726},{"c":19.69,"h":20.31,"l":19.635,"n":48667,"o":19.85,"t":"2025-10-21T04:00:00Z","v":6408487,"vw":19.876853},{"c":18.5,"h":19.81,"l":18.23,"n":72822,"o":19.65,"t":"2025-10-22T04:00:00Z","v":8890640,"vw":18.813271},{"c":18.65,"h":19.28,"l":18.36,"n":57866,"o":18.57,"t":"2025-10-23T04:00:00Z","v":7512097,"vw":18.750877},{"c":18.48,"h":19.0496,"l":18.46,"n":57087,"o":18.91,"t":"2025-10-24T04:00:00Z","v":7702110,"vw":18.704851},{"c":18.1,"h":18.755,"l":18.1,"n":56758,"o":18.66,"t":"2025-10-27T04:00:00Z","v":7128957,"vw":18.366928},{"c":18.11,"h":19.475,"l":17.72,"n":141314,"o":18.11,"t":"2025-10-28T04:00:00Z","v":20515061,"vw":18.409206},{"c":18.02,"h":19.25,"l":17.85,"n":98702,"o":19,"t":"2025-10-29T04:00:00Z","v":16259003,"vw":18.451524},{"c":17.53,"h":17.91,"l":17.43,"n":64473,"o":17.82,"t":"2025-10-30T04:00:00Z","v":7328068,"vw":17.63944},{"c":17.75,"h":17.945,"l":17.485,"n":58230,"o":17.6,"t":"2025-10-31T04:00:00Z","v":6746666,"vw":17.730994},{"c":16.64,"h":17.72,"l":16.47,"n":97529,"o":17.72,"t":"2025-11-03T05:00:00Z","v":12250850,"vw":16.796351},{"c":16.36,"h":16.78,"l":16.16,"n":61509,"o":16.33,"t":"2025-11-04T05:00:00Z","v":7374673,"vw":16.440181},{"c":17.24,"h":17.57,"l":16.43,"n":82547,"o":16.6,"t":"2025-11-05T05:00:00Z","v":11149107,"vw":17.174848},{"c":17.96,"h":18.1,"l":17.14,"n":88194,"o":17.72,"t":"2025-11-06T05:00:00Z","v":13211871,"vw":17.672671},{"c":17.28,"h":17.9997,"l":16.9,"n":91833,"o":17.75,"t":"2025-11-07T05:00:00Z","v":17252862,"vw":17.351724},{"c":17.18,"h":17.8,"l":17.11,"n":41803,"o":17.58,"t":"2025-11-10T05:00:00Z","v":5026752,"vw":17.431507},{"c":16.99,"h":17.4,"l":16.8,"n":34165,"o":17.3,"t":"2025-11-11T05:00:00Z","v":4483267,"vw":17.072401},{"c":16.59,"h":16.815,"l":15.285,"n":108651,"o":16.75,"t":"2025-11-12T05:00:00Z","v":20766527,"vw":15.966509},{"c":15.17,"h":16.46,"l":15.17,"n":68722,"o":16.38,"t":"2025-11-13T05:00:00Z","v":10172824,"vw":15.525866},{"c":14.2,"h":14.91,"l":14.19,"n":87645,"o":14.815,"t":"2025-11-14T05:00:00Z","v":11395855,"vw":14.51388},{"c":12.91,"h":14.09,"l":12.57,"n":103240,"o":14.01,"t":"2025-11-17T05:00:00Z","v":16302756,"vw":13.104915},{"c":12.965,"h":13.21,"l":12.37,"n":60918,"o":12.72,"t":"2025-11-18T05:00:00Z","v":10343362,"vw":12.773699},{"c":12.47,"h":13.005,"l":12.37,"n":51808,"o":13.005,"t":"2025-11-19T05:00:00Z","v":7949305,"vw":12.577542},{"c":11.72,"h":12.89,"l":11.7,"n":66919,"o":12.57,"t":"2025-11-20T05:00:00Z","v":9251268,"vw":12.147422},{"c":12.3,"h":12.35,"l":11.46,"n":58412,"o":11.73,"t":"2025-11-21T05:00:00Z","v":7779406,"vw":11.989743},{"c":12.67,"h":12.7,"l":12.18,"n":45908,"o":12.43,"t":"2025-11-24T05:00:00Z","v":7097653,"vw":12.491514},{"c":13.13,"h":13.2,"l":12.295,"n":48787,"o":12.58,"t":"2025-11-25T05:00:00Z","v":6848255,"vw":12.868692},{"c":13.38,"h":13.505,"l":13.05,"n":36535,"o":13.13,"t":"2025-11-26T05:00:00Z","v":4373854,"vw":13.299111},{"c":13.63,"h":13.73,"l":13.33,"n":27372,"o":13.52,"t":"2025-11-28T05:00:00Z","v":3222011,"vw":13.558389},{"c":12.58,"h":13.26,"l":12.425,"n":60747,"o":13.2453,"t":"2025-12-01T05:00:00Z","v":9475623,"vw":12.768843},{"c":12.88,"h":13.15,"l":12.61,"n":49834,"o":12.66,"t":"2025-12-02T05:00:00Z","v":7181740,"vw":12.909448},{"c":13.56,"h":13.65,"l":12.6608,"n":54542,"o":12.81,"t":"2025-12-03T05:00:00Z","v":8100156,"vw":13.283548},{"c":14.15,"h":14.2,"l":13.51,"n":49497,"o":13.79,"t":"2025-12-04T05:00:00Z","v":7706405,"vw":13.857745},{"c":13.42,"h":14.2599,"l":13.4,"n":61107,"o":14.115,"t":"2025-12-05T05:00:00Z","v":9045707,"vw":13.67893},{"c":12.76,"h":13.06,"l":12.39,"n":58104,"o":12.9,"t":"2025-12-08T05:00:00Z","v":9484212,"vw":12.641898},{"c":12.45,"h":12.74,"l":12.1445,"n":50953,"o":12.49,"t":"2025-12-09T05:00:00Z","v":9498827,"vw":12.451691},{"c":12.98,"h":13.33,"l":12.27,"n":53296,"o":12.4,"t":"2025-12-10T05:00:00Z","v":9211866,"vw":12.978916},{"c":12.83,"h":13.01,"l":12.66,"n":33043,"o":12.855,"t":"2025-12-11T05:00:00Z","v":3786138,"vw":12.832799},{"c":12.54,"h":13.2114,"l":12.54,"n":40628,"o":12.78,"t":"2025-12-12T05:00:00Z","v":5434716,"vw":12.84537},{"c":11.81,"h":12.8,"l":11.8,"n":46079,"o":12.78,"t":"2025-12-15T05:00:00Z","v":7621412,"vw":12.091153},{"c":11.52,"h":11.935,"l":11.2,"n":53390,"o":11.76,"t":"2025-12-16T05:00:00Z","v":7895295,"vw":11.491384},{"c":11.13,"h":11.7199,"l":11.085,"n":39829,"o":11.57,"t":"2025-12-17T05:00:00Z","v":6373348,"vw":11.341912},{"c":11.45,"h":11.9782,"l":11.27,"n":46155,"o":11.32,"t":"2025-12-18T05:00:00Z","v":7522691,"vw":11.658026},{"c":11.82,"h":12.045,"l":11.3742,"n":43438,"o":11.42,"t":"2025-12-19T05:00:00Z","v":7477803,"vw":11.740485},{"c":12.3,"h":12.595,"l":11.82,"n":50584,"o":11.95,"t":"2025-12-22T05:00:00Z","v":6993344,"vw":12.315122},{"c":11.63,"h":12.1,"l":11.59,"n":39409,"o":12.06,"t":"2025-12-23T05:00:00Z","v":6040903,"vw":11.754611},{"c":11.81,"h":11.85,"l":11.62,"n":19899,"o":11.635,"t":"2025-12-24T05:00:00Z","v":3378294,"vw":11.742746},{"c":11.41,"h":11.78,"l":11.32,"n":35646,"o":11.74,"t":"2025-12-26T05:00:00Z","v":6098503,"vw":11.452289},{"c":11.11,"h":11.5,"l":11.09,"n":46652,"o":11.25,"t":"2025-12-29T05:00:00Z","v":7019563,"vw":11.184467},{"c":10.9,"h":11.11,"l":10.9,"n":46955,"o":11.1,"t":"2025-12-30T05:00:00Z","v":7568909,"vw":10.989029},{"c":10.57,"h":10.93,"l":10.455,"n":54143,"o":10.88,"t":"2025-12-31T05:00:00Z","v":12500657,"vw":10.648492},{"c":11.15,"h":11.26,"l":10.6852,"n":44760,"o":10.73,"t":"2026-01-02T05:00:00Z","v":6684652,"vw":11.022386},{"c":11.69,"h":11.985,"l":11.19,"n":55104,"o":11.25,"t":"2026-01-05T05:00:00Z","v":7969618,"vw":11.591308},{"c":11.6,"h":12.17,"l":11.49,"n":44345,"o":11.94,"t":"2026-01-06T05:00:00Z","v":6513882,"vw":11.725588},{"c":11,"h":11.61,"l":10.84,"n":58721,"o":11.6,"t":"2026-01-07T05:00:00Z","v":9368815,"vw":11.030754},{"c":11.24,"h":11.55,"l":10.83,"n":37665,"o":10.895,"t":"2026-01-08T05:00:00Z","v":6029662,"vw":11.300964},{"c":11.33,"h":11.49,"l":11.04,"n":35499,"o":11.41,"t":"2026-01-09T05:00:00Z","v":4472134,"vw":11.292081},{"c":11.26,"h":11.47,"l":11.155,"n":31021,"o":11.27,"t":"2026-01-12T05:00:00Z","v":3640984,"vw":11.321238},{"c":10.94,"h":11.36,"l":10.74,"n":51902,"o":11.3,"t":"2026-01-13T05:00:00Z","v":7499812,"vw":10.920919},{"c":10.84,"h":11.055,"l":10.71,"n":39499,"o":10.915,"t":"2026-01-14T05:00:00Z","v":5220428,"vw":10.8518},{"c":10.05,"h":10.89,"l":10.03,"n":73941,"o":10.83,"t":"2026-01-15T05:00:00Z","v":12787675,"vw":10.336058},{"c":10.12,"h":10.18,"l":9.96,"n":49600,"o":10.07,"t":"2026-01-16T05:00:00Z","v":9348663,"vw":10.077081},{"c":9.73,"h":9.835,"l":9.5,"n":71792,"o":9.765,"t":"2026-01-20T05:00:00Z","v":10389245,"vw":9.68011},{"c":11.47,"h":11.645,"l":9.93,"n":120281,"o":9.96,"t":"2026-01-21T05:00:00Z","v":23279945,"vw":11.117935},{"c":11.47,"h":12.15,"l":11.31,"n":63072,"o":11.46,"t":"2026-01-22T05:00:00Z","v":10128602,"vw":11.803101},{"c":11.06,"h":11.45,"l":10.92,"n":40190,"o":11.37,"t":"2026-01-23T05:00:00Z","v":6501164,"vw":11.156233},{"c":10.64,"h":11.43,"l":10.61,"n":41549,"o":11,"t":"2026-01-26T05:00:00Z","v":5542737,"vw":10.928611},{"c":11,"h":11.06,"l":10.55,"n":40454,"o":10.65,"t":"2026-01-27T05:00:00Z","v":6295639,"vw":10.820217},{"c":10.91,"h":11.685,"l":10.8835,"n":62878,"o":11.18,"t":"2026-01-28T05:00:00Z","v":10419489,"vw":11.179638},{"c":11.33,"h":11.44,"l":10.78,"n":45170,"o":10.935,"t":"2026-01-29T05:00:00Z","v":7193090,"vw":11.130908},{"c":11.07,"h":11.485,"l":10.94,"n":45612,"o":11.15,"t":"2026-01-30T05:00:00Z","v":6753089,"vw":11.154442},{"c":10.29,"h":11.07,"l":10.25,"n":49268,"o":11.07,"t":"2026-02-02T05:00:00Z","v":8049220,"vw":10.515966},{"c":10.5,"h":10.62,"l":10.16,"n":50729,"o":10.3,"t":"2026-02-03T05:00:00Z","v":8186538,"vw":10.390525},{"c":10.38,"h":10.75,"l":10.11,"n":41624,"o":10.595,"t":"2026-02-04T05:00:00Z","v":6524854,"vw":10.382247},{"c":9.53,"h":10.3,"l":9.515,"n":55318,"o":10.11,"t":"2026-02-05T05:00:00Z","v":8991514,"vw":9.839533},{"c":10.86,"h":10.94,"l":9.65,"n":64892,"o":9.695,"t":"2026-02-06T05:00:00Z","v":10905140,"vw":10.523708},{"c":11.09,"h":11.23,"l":10.64,"n":38628,"o":10.76,"t":"2026-02-09T05:00:00Z","v":5285545,"vw":11.052443},{"c":10.92,"h":11.41,"l":10.88,"n":36109,"o":11.09,"t":"2026-02-10T05:00:00Z","v":4737515,"vw":11.096323},{"c":10.05,"h":11.04,"l":9.975,"n":53025,"o":10.95,"t":"2026-02-11T05:00:00Z","v":8946121,"vw":10.232208},{"c":9.92,"h":10.27,"l":9.805,"n":41597,"o":10.13,"t":"2026-02-12T05:00:00Z","v":5609233,"vw":9.977851},{"c":10.28,"h":10.73,"l":10.2351,"n":40716,"o":10.35,"t":"2026-02-13T05:00:00Z","v":6188079,"vw":10.410667},{"c":9.92,"h":10.28,"l":9.85,"n":39219,"o":10.19,"t":"2026-02-17T05:00:00Z","v":5493521,"vw":9.953768},{"c":9.8,"h":10.14,"l":9.7,"n":35802,"o":9.93,"t":"2026-02-18T05:00:00Z","v":6439287,"vw":9.917635},{"c":9.75,"h":9.83,"l":9.53,"n":34861,"o":9.79,"t":"2026-02-19T05:00:00Z","v":4728841,"vw":9.69932},{"c":9.55,"h":9.9587,"l":9.53,"n":40085,"o":9.68,"t":"2026-02-20T05:00:00Z","v":6824000,"vw":9.682512},{"c":9.44,"h":9.76,"l":9.12,"n":48695,"o":9.52,"t":"2026-02-23T05:00:00Z","v":8010409,"vw":9.399778},{"c":9.92,"h":10.01,"l":9.349,"n":49755,"o":9.47,"t":"2026-02-24T05:00:00Z","v":9399153,"vw":9.71662},{"c":10.28,"h":10.4,"l":9.57,"n":79983,"o":9.8,"t":"2026-02-25T05:00:00Z","v":13757037,"vw":10.019751},{"c":10.59,"h":10.7,"l":10.15,"n":50413,"o":10.24,"t":"2026-02-26T05:00:00Z","v":7613833,"vw":10.436009},{"c":10,"h":10.3,"l":9.81,"n":39964,"o":10.29,"t":"2026-02-27T05:00:00Z","v":5954973,"vw":9.955414},{"c":10.03,"h":10.14,"l":9.46,"n":36944,"o":9.54,"t":"2026-03-02T05:00:00Z","v":4835044,"vw":9.846839},{"c":10.11,"h":10.375,"l":9.79,"n":39200,"o":9.92,"t":"2026-03-03T05:00:00Z","v":5521108,"vw":10.059853},{"c":10.27,"h":10.35,"l":9.91,"n":36116,"o":10.09,"t":"2026-03-04T05:00:00Z","v":4918123,"vw":10.189487},{"c":9.84,"h":10.255,"l":9.56,"n":44905,"o":10.01,"t":"2026-03-05T05:00:00Z","v":7487185,"vw":9.813922},{"c":9.77,"h":9.91,"l":9.545,"n":36416,"o":9.61,"t":"2026-03-06T05:00:00Z","v":5246199,"vw":9.73626},{"c":10.4,"h":10.49,"l":9.53,"n":50011,"o":9.55,"t":"2026-03-09T04:00:00Z","v":7300302,"vw":10.126025},{"c":10.24,"h":11.0825,"l":10.24,"n":44148,"o":10.62,"t":"2026-03-10T04:00:00Z","v":5949997,"vw":10.622982},{"c":10.68,"h":10.7,"l":10.23,"n":31914,"o":10.29,"t":"2026-03-11T04:00:00Z","v":5943222,"vw":10.459444},{"c":9.84,"h":10.6489,"l":9.71,"n":63471,"o":10.6,"t":"2026-03-12T04:00:00Z","v":9950147,"vw":9.94355},{"c":9.9,"h":10.11,"l":9.72,"n":39011,"o":9.935,"t":"2026-03-13T04:00:00Z","v":5260846,"vw":9.875853},{"c":9.89,"h":10.24,"l":9.79,"n":34539,"o":10.08,"t":"2026-03-16T04:00:00Z","v":5383992,"vw":9.902966},{"c":10.32,"h":10.4,"l":9.91,"n":40670,"o":9.91,"t":"2026-03-17T04:00:00Z","v":6063034,"vw":10.229225},{"c":9.95,"h":10.65,"l":9.95,"n":32466,"o":10.42,"t":"2026-03-18T04:00:00Z","v":5666740,"vw":10.261084},{"c":10.3,"h":10.4,"l":9.83,"n":30667,"o":9.905,"t":"2026-03-19T04:00:00Z","v":4695783,"vw":10.163219},{"c":10.06,"h":10.44,"l":9.98,"n":30939,"o":10.295,"t":"2026-03-20T04:00:00Z","v":5825300,"vw":10.16279},{"c":10.31,"h":10.57,"l":10.23,"n":35875,"o":10.25,"t":"2026-03-23T04:00:00Z","v":5237072,"vw":10.379331},{"c":10.36,"h":10.55,"l":10.16,"n":26433,"o":10.2,"t":"2026-03-24T04:00:00Z","v":3625591,"vw":10.331404},{"c":10.68,"h":10.9,"l":10.51,"n":30171,"o":10.525,"t":"2026-03-25T04:00:00Z","v":4896813,"vw":10.677632},{"c":9.91,"h":10.51,"l":9.8,"n":41746,"o":10.51,"t":"2026-03-26T04:00:00Z","v":6885019,"vw":10.023879},{"c":9.4,"h":9.84,"l":9.38,"n":39323,"o":9.84,"t":"2026-03-27T04:00:00Z","v":6080305,"vw":9.539616},{"c":9.15,"h":9.57,"l":9.07,"n":34976,"o":9.51,"t":"2026-03-30T04:00:00Z","v":5704491,"vw":9.280639},{"c":9.53,"h":9.66,"l":9.22,"n":29544,"o":9.36,"t":"2026-03-31T04:00:00Z","v":4417665,"vw":9.456263},{"c":9.56,"h":9.8,"l":9.51,"n":26750,"o":9.69,"t":"2026-04-01T04:00:00Z","v":4828898,"vw":9.606144},{"c":9.96,"h":9.96,"l":9.3237,"n":29842,"o":9.385,"t":"2026-04-02T04:00:00Z","v":4015088,"vw":9.779688},{"c":9.33,"h":9.82,"l":9.085,"n":56163,"o":9.68,"t":"2026-04-06T04:00:00Z","v":9152578,"vw":9.385989},{"c":8.83,"h":9.29,"l":8.62,"n":63684,"o":9.27,"t":"2026-04-07T04:00:00Z","v":11563403,"vw":8.822228},{"c":8.82,"h":9.51,"l":8.77,"n":44048,"o":9.35,"t":"2026-04-08T04:00:00Z","v":7402751,"vw":8.999588},{"c":8.77,"h":8.94,"l":8.645,"n":35716,"o":8.78,"t":"2026-04-09T04:00:00Z","v":5594416,"vw":8.765863},{"c":8.58,"h":9.0129,"l":8.56,"n":33488,"o":8.81,"t":"2026-04-10T04:00:00Z","v":5941595,"vw":8.686546},{"c":9.24,"h":9.24,"l":8.32,"n":52285,"o":8.452,"t":"2026-04-13T04:00:00Z","v":10870836,"vw":8.859055},{"c":8.8,"h":10.09,"l":8.675,"n":147310,"o":9.68,"t":"2026-04-14T04:00:00Z","v":32289566,"vw":9.031166},{"c":8.21,"h":8.94,"l":8.11,"n":124265,"o":8.84,"t":"2026-04-15T04:00:00Z","v":31870897,"vw":8.286551},{"c":7.7,"h":8.26,"l":7.385,"n":122126,"o":8.255,"t":"2026-04-16T04:00:00Z","v":37459893,"vw":7.65603},{"c":7.3,"h":7.88,"l":7.23,"n":91696,"o":7.82,"t":"2026-04-17T04:00:00Z","v":30394178,"vw":7.477979},{"c":6.75,"h":7.2,"l":6.75,"n":119923,"o":7.2,"t":"2026-04-20T04:00:00Z","v":33297439,"vw":6.929062},{"c":7.11,"h":7.69,"l":7.03,"n":152728,"o":7.18,"t":"2026-04-21T04:00:00Z","v":47480867,"vw":7.339844},{"c":6.91,"h":7.22,"l":6.88,"n":83151,"o":7.11,"t":"2026-04-22T04:00:00Z","v":22473078,"vw":6.990112},{"c":6.27,"h":6.9,"l":6.215,"n":119283,"o":6.9,"t":"2026-04-23T04:00:00Z","v":37796159,"vw":6.402654},{"c":6.25,"h":6.42,"l":6.17,"n":56323,"o":6.33,"t":"2026-04-24T04:00:00Z","v":17179812,"vw":6.288385},{"c":5.93,"h":6.1998,"l":5.93,"n":78236,"o":6.195,"t":"2026-04-27T04:00:00Z","v":22677054,"vw":6.012071},{"c":5.87,"h":6.055,"l":5.8,"n":56682,"o":5.84,"t":"2026-04-28T04:00:00Z","v":16358596,"vw":5.889129},{"c":5.76,"h":5.84,"l":5.62,"n":59344,"o":5.83,"t":"2026-04-29T04:00:00Z","v":16976850,"vw":5.706582},{"c":6.37,"h":6.4,"l":5.68,"n":70090,"o":5.715,"t":"2026-04-30T04:00:00Z","v":20928501,"vw":6.118734},{"c":6.54,"h":6.6,"l":6.23,"n":59968,"o":6.27,"t":"2026-05-01T04:00:00Z","v":17797228,"vw":6.491119},{"c":6.69,"h":6.77,"l":6.45,"n":52951,"o":6.54,"t":"2026-05-04T04:00:00Z","v":19079851,"vw":6.661144},{"c":6.25,"h":6.7,"l":6.1826,"n":74263,"o":6.65,"t":"2026-05-05T04:00:00Z","v":19147246,"vw":6.309592},{"c":6.19,"h":6.24,"l":5.72,"n":86306,"o":5.87,"t":"2026-05-06T04:00:00Z","v":25758756,"vw":6.052049},{"c":6.05,"h":6.265,"l":5.94,"n":60912,"o":6.22,"t":"2026-05-07T04:00:00Z","v":16001583,"vw":6.03493},{"c":6.34,"h":6.37,"l":5.965,"n":50670,"o":6.035,"t":"2026-05-08T04:00:00Z","v":13086002,"vw":6.243111},{"c":6.03,"h":6.2241,"l":5.83,"n":66786,"o":6.22,"t":"2026-05-11T04:00:00Z","v":20647544,"vw":5.990949},{"c":6.01,"h":6.13,"l":5.88,"n":47135,"o":5.98,"t":"2026-05-12T04:00:00Z","v":12362917,"vw":5.977968},{"c":6.39,"h":6.72,"l":5.825,"n":86973,"o":5.99,"t":"2026-05-13T04:00:00Z","v":28291649,"vw":6.421432},{"c":6.27,"h":6.59,"l":6.145,"n":48630,"o":6.36,"t":"2026-05-14T04:00:00Z","v":15463703,"vw":6.384111},{"c":6.04,"h":6.1389,"l":5.9,"n":50492,"o":6.12,"t":"2026-05-15T04:00:00Z","v":13353885,"vw":6.024106},{"c":5.73,"h":6.055,"l":5.64,"n":66130,"o":6.03,"t":"2026-05-18T04:00:00Z","v":17278388,"vw":5.733324},{"c":5.61,"h":5.71,"l":5.59,"n":42465,"o":5.695,"t":"2026-05-19T04:00:00Z","v":11733053,"vw":5.630465},{"c":5.68,"h":5.78,"l":5.56,"n":40409,"o":5.67,"t":"2026-05-20T04:00:00Z","v":10949570,"vw":5.694155},{"c":5.84,"h":5.91,"l":5.55,"n":46532,"o":5.65,"t":"2026-05-21T04:00:00Z","v":14723793,"vw":5.719583},{"c":5.84,"h":6.07,"l":5.82,"n":41045,"o":5.86,"t":"2026-05-22T04:00:00Z","v":10736415,"vw":5.933879},{"c":5.97,"h":6.25,"l":5.885,"n":51212,"o":5.885,"t":"2026-05-26T04:00:00Z","v":12286195,"vw":6.072317},{"c":6.26,"h":6.35,"l":5.945,"n":59291,"o":5.97,"t":"2026-05-27T04:00:00Z","v":15576538,"vw":6.172834},{"c":6.46,"h":6.615,"l":6.14,"n":61484,"o":6.21,"t":"2026-05-28T04:00:00Z","v":15861217,"vw":6.493602},{"c":6.55,"h":6.75,"l":6.34,"n":49773,"o":6.47,"t":"2026-05-29T04:00:00Z","v":15094026,"vw":6.564567},{"c":6.65,"h":6.95,"l":6.38,"n":57073,"o":6.38,"t":"2026-06-01T04:00:00Z","v":13156709,"vw":6.727699},{"c":6.17,"h":6.81,"l":6.16,"n":51507,"o":6.65,"t":"2026-06-02T04:00:00Z","v":12780159,"vw":6.463728},{"c":5.72,"h":6.04,"l":5.7,"n":64459,"o":6.01,"t":"2026-06-03T04:00:00Z","v":15903849,"vw":5.84438},{"c":5.68,"h":5.85,"l":5.675,"n":49942,"o":5.725,"t":"2026-06-04T04:00:00Z","v":10869959,"vw":5.741444},{"c":5.115,"h":5.7,"l":5.09,"n":73610,"o":5.66,"t":"2026-06-05T04:00:00Z","v":24595293,"vw":5.253853},{"c":5.095,"h":5.2351,"l":5,"n":56571,"o":5.22,"t":"2026-06-08T04:00:00Z","v":16351099,"vw":5.10153},{"c":5.15,"h":5.46,"l":5.02,"n":51639,"o":5.135,"t":"2026-06-09T04:00:00Z","v":15068943,"vw":5.168761},{"c":4.7,"h":5.1,"l":4.7,"n":67567,"o":5.075,"t":"2026-06-10T04:00:00Z","v":21652934,"vw":4.858324},{"c":5.17,"h":5.19,"l":4.47,"n":61823,"o":4.68,"t":"2026-06-11T04:00:00Z","v":17377551,"vw":4.848899},{"c":5.2,"h":5.35,"l":4.98,"n":51207,"o":5.15,"t":"2026-06-12T04:00:00Z","v":12586862,"vw":5.167896},{"c":5.25,"h":5.53,"l":5.195,"n":50338,"o":5.4,"t":"2026-06-15T04:00:00Z","v":11456962,"vw":5.370607},{"c":5.02,"h":5.245,"l":4.9301,"n":46432,"o":5.11,"t":"2026-06-16T04:00:00Z","v":10792260,"vw":5.055858},{"c":5.14,"h":5.43,"l":5,"n":49483,"o":5.03,"t":"2026-06-17T04:00:00Z","v":14320074,"vw":5.252515},{"c":5.36,"h":5.42,"l":5.005,"n":42333,"o":5.24,"t":"2026-06-18T04:00:00Z","v":15863828,"vw":5.283382},{"c":5.16,"h":5.34,"l":5.075,"n":41562,"o":5.3,"t":"2026-06-22T04:00:00Z","v":10487496,"vw":5.175465},{"c":5.19,"h":5.3399,"l":5.05,"n":36047,"o":5.06,"t":"2026-06-23T04:00:00Z","v":9175578,"vw":5.207843},{"c":5.15,"h":5.385,"l":5.08,"n":36605,"o":5.25,"t":"2026-06-24T04:00:00Z","v":8980961,"vw":5.17484},{"c":5.12,"h":5.27,"l":5.07,"n":43597,"o":5.17,"t":"2026-06-25T04:00:00Z","v":9896891,"vw":5.132557},{"c":5.92,"h":5.95,"l":5.0767,"n":76503,"o":5.09,"t":"2026-06-26T04:00:00Z","v":35519460,"vw":5.714941},{"c":6.51,"h":6.68,"l":5.91,"n":103912,"o":5.92,"t":"2026-06-29T04:00:00Z","v":25754391,"vw":6.344729},{"c":6.69,"h":6.84,"l":6.32,"n":72574,"o":6.45,"t":"2026-06-30T04:00:00Z","v":18766215,"vw":6.553676},{"c":6.63,"h":6.96,"l":6.48,"n":54837,"o":6.64,"t":"2026-07-01T04:00:00Z","v":12828007,"vw":6.75387},{"c":6.08,"h":6.91,"l":5.965,"n":57308,"o":6.86,"t":"2026-07-02T04:00:00Z","v":14368889,"vw":6.232889},{"c":6.66,"h":6.78,"l":6.075,"n":60914,"o":6.13,"t":"2026-07-06T04:00:00Z","v":14268623,"vw":6.508878},{"c":5.995,"h":6.525,"l":5.99,"n":52664,"o":6.42,"t":"2026-07-07T04:00:00Z","v":12655614,"vw":6.114887},{"c":5.82,"h":6.05,"l":5.75,"n":36410,"o":5.93,"t":"2026-07-08T04:00:00Z","v":9663126,"vw":5.877743},{"c":5.83,"h":5.98,"l":5.655,"n":41615,"o":5.8,"t":"2026-07-09T04:00:00Z","v":9206994,"vw":5.842532},{"c":5.55,"h":6.02,"l":5.545,"n":37818,"o":5.97,"t":"2026-07-10T04:00:00Z","v":8319576,"vw":5.702829},{"c":5.51,"h":5.62,"l":5.4301,"n":34345,"o":5.5,"t":"2026-07-13T04:00:00Z","v":6517343,"vw":5.520692},{"c":4.62,"h":5.76,"l":2.37,"n":438577,"o":5.54,"t":"2026-07-14T04:00:00Z","v":155796520,"vw":4.072926},{"c":5.95,"h":6.015,"l":4.635,"n":164299,"o":4.635,"t":"2026-07-15T04:00:00Z","v":56610865,"vw":5.504612},{"c":6.46,"h":6.87,"l":5.56,"n":164842,"o":6,"t":"2026-07-16T04:00:00Z","v":45554322,"vw":6.450324},{"c":7.36,"h":7.56,"l":6.32,"n":164309,"o":6.35,"t":"2026-07-17T04:00:00Z","v":48308258,"vw":7.03187},{"c":7.11,"h":7.72,"l":7.02,"n":113040,"o":7.07,"t":"2026-07-20T04:00:00Z","v":21052599,"vw":7.321586},{"c":7.32,"h":7.44,"l":6.88,"n":61070,"o":7.05,"t":"2026-07-21T04:00:00Z","v":12346246,"vw":7.121957},{"c":6.78,"h":7.787,"l":6.685,"n":70967,"o":7.275,"t":"2026-07-22T04:00:00Z","v":17370015,"vw":7.192184},{"c":6.45,"h":6.73,"l":6.22,"n":47229,"o":6.661,"t":"2026-07-23T04:00:00Z","v":10402266,"vw":6.430246},{"c":6.3,"h":6.67,"l":6.115,"n":37466,"o":6.59,"t":"2026-07-24T04:00:00Z","v":8258594,"vw":6.34218},{"c":6.5,"h":6.66,"l":6.29,"n":41682,"o":6.29,"t":"2026-07-27T04:00:00Z","v":8017563,"vw":6.482383},{"c":7.9,"h":8.5,"l":6.215,"n":199807,"o":6.43,"t":"2026-07-28T04:00:00Z","v":39826840,"vw":7.59187},{"c":7.96,"h":8.2,"l":7.54,"n":86403,"o":7.67,"t":"2026-07-29T04:00:00Z","v":16688184,"vw":7.925857},{"c":8.12,"h":8.22,"l":7.46,"n":62340,"o":7.88,"t":"2026-07-30T04:00:00Z","v":14127565,"vw":7.875011},{"c":7.38,"h":8.23,"l":7.29,"n":57069,"o":8.08,"t":"2026-07-31T04:00:00Z","v":9231749,"vw":7.553752},{"c":7.7,"h":7.91,"l":7.2701,"n":59674,"o":7.475,"t":"2026-08-03T04:00:00Z","v":9794006,"vw":7.647022},{"c":7.78,"h":7.945,"l":7.3766,"n":73433,"o":7.61,"t":"2026-08-04T04:00:00Z","v":11108943,"vw":7.701984},{"c":6.7,"h":7.2399,"l":6.1802,"n":100168,"o":6.95,"t":"2026-08-05T04:00:00Z","v":23285005,"vw":6.607701},{"c":6.98,"h":7.12,"l":6.6,"n":51908,"o":6.66,"t":"2026-08-06T04:00:00Z","v":9522122,"vw":6.92554},{"c":7.04,"h":7.23,"l":6.89,"n":50422,"o":7.08,"t":"2026-08-07T04:00:00Z","v":7321578,"vw":7.045722},{"c":6.61,"h":7.03,"l":6.46,"n":51538,"o":7.02,"t":"2026-08-10T04:00:00Z","v":7832001,"vw":6.606155},{"c":6.7,"h":6.73,"l":6.505,"n":31902,"o":6.6,"t":"2026-08-11T04:00:00Z","v":4639441,"vw":6.655534},{"c":6.54,"h":6.81,"l":6.3301,"n":44404,"o":6.73,"t":"2026-08-12T04:00:00Z","v":6023065,"vw":6.521503},{"c":6.44,"h":6.5,"l":6.23,"n":37403,"o":6.34,"t":"2026-08-13T04:00:00Z","v":6121709,"vw":6.377089},{"c":6.22,"h":6.5727,"l":6.12,"n":41003,"o":6.46,"t":"2026-08-14T04:00:00Z","v":6295762,"vw":6.318107},{"c":6.22,"h":6.26,"l":6.03,"n":26516,"o":6.11,"t":"2026-08-17T04:00:00Z","v":4568515,"vw":6.160845},{"c":5.77,"h":6.17,"l":5.73,"n":43458,"o":6.14,"t":"2026-08-18T04:00:00Z","v":8188091,"vw":5.865002},{"c":5.92,"h":5.95,"l":5.41,"n":51890,"o":5.88,"t":"2026-08-19T04:00:00Z","v":8525221,"vw":5.759726},{"c":5.625,"h":6.03,"l":5.6,"n":37079,"o":5.92,"t":"2026-08-20T04:00:00Z","v":17347231,"vw":5.716997},{"c":5.51,"h":5.7087,"l":5.48,"n":35124,"o":5.65,"t":"2026-08-21T04:00:00Z","v":6627708,"vw":5.569094},{"c":5.09,"h":5.505,"l":5.08,"n":54841,"o":5.5,"t":"2026-08-24T04:00:00Z","v":11337059,"vw":5.228754},{"c":5.26,"h":5.4,"l":5.01,"n":38986,"o":5.125,"t":"2026-08-25T04:00:00Z","v":9107869,"vw":5.242388},{"c":4.95,"h":5.33,"l":4.83,"n":58065,"o":5.24,"t":"2026-08-26T04:00:00Z","v":17073054,"vw":4.944908},{"c":5.09,"h":5.6,"l":4.86,"n":103308,"o":5,"t":"2026-08-27T04:00:00Z","v":30213941,"vw":5.232645},{"c":5.01,"h":5.165,"l":4.95,"n":35541,"o":5.06,"t":"2026-08-28T04:00:00Z","v":8115461,"vw":5.016167},{"c":4.85,"h":5.025,"l":4.82,"n":44651,"o":4.92,"t":"2026-08-31T04:00:00Z","v":10893141,"vw":4.899329},{"c":4.55,"h":4.85,"l":4.53,"n":52616,"o":4.83,"t":"2026-09-01T04:00:00Z","v":11703513,"vw":4.626959},{"c":4.71,"h":4.815,"l":4.5,"n":40188,"o":4.53,"t":"2026-09-02T04:00:00Z","v":9280509,"vw":4.690355},{"c":4.6,"h":4.955,"l":4.57,"n":45398,"o":4.8,"t":"2026-09-03T04:00:00Z","v":11208938,"vw":4.704168},{"c":4.68,"h":4.68,"l":4.44,"n":43728,"o":4.59,"t":"2026-09-04T04:00:00Z","v":10297340,"vw":4.556302},{"c":4.63,"h":4.79,"l":4.59,"n":33417,"o":4.67,"t":"2026-09-08T04:00:00Z","v":7922256,"vw":4.673692},{"c":4.27,"h":4.66,"l":4.21,"n":59281,"o":4.57,"t":"2026-09-09T04:00:00Z","v":15232739,"vw":4.331794},{"c":4.18,"h":4.385,"l":4.12,"n":38590,"o":4.215,"t":"2026-09-10T04:00:00Z","v":9362885,"vw":4.252613},{"c":4.22,"h":4.34,"l":4.18,"n":31360,"o":4.23,"t":"2026-09-11T04:00:00Z","v":7629664,"vw":4.255158},{"c":4.16,"h":4.24,"l":4.03,"n":45778,"o":4.15,"t":"2026-09-14T04:00:00Z","v":15904010,"vw":4.128547},{"c":4.12,"h":4.1598,"l":4.01,"n":46886,"o":4.15,"t":"2026-09-15T04:00:00Z","v":13012680,"vw":4.069434},{"c":4.04,"h":4.1699,"l":3.94,"n":38415,"o":4.16,"t":"2026-09-16T04:00:00Z","v":11879335,"vw":4.021198},{"c":4.28,"h":4.545,"l":4.195,"n":65573,"o":4.205,"t":"2026-09-17T04:00:00Z","v":19953542,"vw":4.378462},{"c":4.09,"h":4.31,"l":4.06,"n":47584,"o":4.265,"t":"2026-09-18T04:00:00Z","v":15133003,"vw":4.124308},{"c":4.3,"h":4.33,"l":4.06,"n":45326,"o":4.16,"t":"2026-09-21T04:00:00Z","v":11074936,"vw":4.204451},{"c":4.32,"h":4.39,"l":4.16,"n":37675,"o":4.37,"t":"2026-09-22T04:00:00Z","v":8932238,"vw":4.29615},{"c":4.16,"h":4.28,"l":4.09,"n":37694,"o":4.27,"t":"2026-09-23T04:00:00Z","v":10908274,"vw":4.135305},{"c":4.15,"h":4.21,"l":4.03,"n":31730,"o":4.14,"t":"2026-09-24T04:00:00Z","v":7674969,"vw":4.115683},{"c":4.07,"h":4.25,"l":4.01,"n":33443,"o":4.19,"t":"2026-09-25T04:00:00Z","v":8338366,"vw":4.10485},{"c":3.9,"h":4.04,"l":3.87,"n":42652,"o":4.03,"t":"2026-09-28T04:00:00Z","v":10219006,"vw":3.933301},{"c":4.07,"h":4.08,"l":3.85,"n":38782,"o":3.955,"t":"2026-09-29T04:00:00Z","v":10150614,"vw":3.996747},{"c":4.07,"h":4.19,"l":4.01,"n":35862,"o":4.13,"t":"2026-09-30T04:00:00Z","v":8339517,"vw":4.115797},{"c":4.19,"h":4.31,"l":4.03,"n":32471,"o":4.12,"t":"2026-10-01T04:00:00Z","v":8044462,"vw":4.161694},{"c":4.13,"h":4.295,"l":4.08,"n":30935,"o":4.27,"t":"2026-10-02T04:00:00Z","v":7690405,"vw":4.144754},{"c":4.17,"h":4.19,"l":4.055,"n":27544,"o":4.13,"t":"2026-10-05T04:00:00Z","v":7683834,"vw":4.136098},{"c":4.16,"h":4.33,"l":4.115,"n":28240,"o":4.18,"t":"2026-10-06T04:00:00Z","v":7954016,"vw":4.2035},{"c":3.89,"h":4.11,"l":3.795,"n":45364,"o":4.09,"t":"2026-10-07T04:00:00Z","v":12815648,"vw":3.938917},{"c":3.82,"h":3.87,"l":3.72,"n":38091,"o":3.87,"t":"2026-10-08T04:00:00Z","v":12395654,"vw":3.772531},{"c":3.79,"h":3.89,"l":3.745,"n":30202,"o":3.88,"t":"2026-10-09T04:00:00Z","v":6847142,"vw":3.803335},{"c":3.435,"h":3.75,"l":3.41,"n":39136,"o":3.72,"t":"2026-10-12T04:00:00Z","v":15048310,"vw":3.478715},{"c":3.355,"h":3.4297,"l":3.32,"n":26754,"o":3.42,"t":"2026-10-13T04:00:00Z","v":8799394,"vw":3.372643},{"c":3.29,"h":3.305,"l":3.14,"n":45335,"o":3.28,"t":"2026-10-14T04:00:00Z","v":16987689,"vw":3.214331},{"c":3.5,"h":3.5,"l":3.2,"n":28629,"o":3.28,"t":"2026-10-15T04:00:00Z","v":8547761,"vw":3.404526}],"volatilityBars":[{"c":3.87,"h":3.91,"l":3.85,"n":144,"o":3.87,"t":"2026-10-08T08:00:00Z","v":55252,"vw":3.865474},{"c":3.88,"h":3.89,"l":3.87,"n":17,"o":3.89,"t":"2026-10-08T08:15:00Z","v":3004,"vw":3.874449},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-08T08:30:00Z","v":2093,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-08T08:45:00Z","v":761,"vw":3.89},{"c":3.87,"h":3.89,"l":3.87,"n":27,"o":3.88,"t":"2026-10-08T09:00:00Z","v":5044,"vw":3.881695},{"c":3.87,"h":3.88,"l":3.87,"n":10,"o":3.87,"t":"2026-10-08T09:15:00Z","v":1332,"vw":3.875441},{"c":3.86,"h":3.89,"l":3.86,"n":10,"o":3.89,"t":"2026-10-08T09:30:00Z","v":836,"vw":3.868514},{"c":3.8665,"h":3.87,"l":3.86,"n":20,"o":3.87,"t":"2026-10-08T09:45:00Z","v":814,"vw":3.8655},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-08T10:00:00Z","v":441,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-08T10:15:00Z","v":125,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-08T10:30:00Z","v":499,"vw":3.87},{"c":3.86,"h":3.86,"l":3.85,"n":37,"o":3.86,"t":"2026-10-08T10:45:00Z","v":4184,"vw":3.853758},{"c":3.84,"h":3.87,"l":3.84,"n":130,"o":3.85,"t":"2026-10-08T11:00:00Z","v":27496,"vw":3.854724},{"c":3.8514,"h":3.8514,"l":3.84,"n":66,"o":3.84,"t":"2026-10-08T11:15:00Z","v":52860,"vw":3.842378},{"c":3.84,"h":3.88,"l":3.84,"n":18,"o":3.88,"t":"2026-10-08T11:30:00Z","v":8033,"vw":3.854345},{"c":3.88,"h":3.88,"l":3.85,"n":20,"o":3.8694,"t":"2026-10-08T11:45:00Z","v":4416,"vw":3.856833},{"c":3.85,"h":3.8797,"l":3.84,"n":100,"o":3.851,"t":"2026-10-08T12:00:00Z","v":16631,"vw":3.849325},{"c":3.87,"h":3.88,"l":3.85,"n":23,"o":3.86,"t":"2026-10-08T12:15:00Z","v":4841,"vw":3.863975},{"c":3.85,"h":3.88,"l":3.84,"n":68,"o":3.87,"t":"2026-10-08T12:30:00Z","v":13009,"vw":3.847171},{"c":3.8395,"h":3.85,"l":3.83,"n":50,"o":3.84,"t":"2026-10-08T12:45:00Z","v":5523,"vw":3.84295},{"c":3.83,"h":3.84,"l":3.83,"n":152,"o":3.84,"t":"2026-10-08T13:00:00Z","v":14619,"vw":3.83245},{"c":3.85,"h":3.86,"l":3.82,"n":76,"o":3.84,"t":"2026-10-08T13:15:00Z","v":11612,"vw":3.844647},{"c":3.84,"h":3.87,"l":3.8,"n":1928,"o":3.87,"t":"2026-10-08T13:30:00Z","v":414672,"vw":3.829421},{"c":3.7586,"h":3.84,"l":3.75,"n":2481,"o":3.8371,"t":"2026-10-08T13:45:00Z","v":710553,"vw":3.780752},{"c":3.795,"h":3.81,"l":3.75,"n":1752,"o":3.7599,"t":"2026-10-08T14:00:00Z","v":548700,"vw":3.782198},{"c":3.795,"h":3.82,"l":3.785,"n":1474,"o":3.8,"t":"2026-10-08T14:15:00Z","v":450532,"vw":3.80359},{"c":3.775,"h":3.8,"l":3.77,"n":1245,"o":3.795,"t":"2026-10-08T14:30:00Z","v":266769,"vw":3.78401},{"c":3.7255,"h":3.78,"l":3.72,"n":2199,"o":3.7771,"t":"2026-10-08T14:45:00Z","v":606640,"vw":3.746979},{"c":3.735,"h":3.74,"l":3.72,"n":1585,"o":3.72,"t":"2026-10-08T15:00:00Z","v":435424,"vw":3.729835},{"c":3.745,"h":3.76,"l":3.73,"n":1569,"o":3.735,"t":"2026-10-08T15:15:00Z","v":425912,"vw":3.742067},{"c":3.735,"h":3.75,"l":3.725,"n":1234,"o":3.745,"t":"2026-10-08T15:30:00Z","v":346153,"vw":3.733574},{"c":3.725,"h":3.75,"l":3.72,"n":1213,"o":3.735,"t":"2026-10-08T15:45:00Z","v":399515,"vw":3.735092},{"c":3.725,"h":3.74,"l":3.72,"n":1250,"o":3.725,"t":"2026-10-08T16:00:00Z","v":312964,"vw":3.728054},{"c":3.765,"h":3.77,"l":3.72,"n":1253,"o":3.72,"t":"2026-10-08T16:15:00Z","v":279676,"vw":3.749279},{"c":3.745,"h":3.77,"l":3.74,"n":874,"o":3.76,"t":"2026-10-08T16:30:00Z","v":197052,"vw":3.75123},{"c":3.735,"h":3.75,"l":3.72,"n":1283,"o":3.745,"t":"2026-10-08T16:45:00Z","v":383255,"vw":3.735394},{"c":3.75,"h":3.755,"l":3.72,"n":1045,"o":3.735,"t":"2026-10-08T17:00:00Z","v":280137,"vw":3.735779},{"c":3.735,"h":3.76,"l":3.73,"n":1082,"o":3.755,"t":"2026-10-08T17:15:00Z","v":456111,"vw":3.746108},{"c":3.755,"h":3.76,"l":3.73,"n":1052,"o":3.735,"t":"2026-10-08T17:30:00Z","v":243303,"vw":3.746462},{"c":3.76,"h":3.77,"l":3.74,"n":1167,"o":3.76,"t":"2026-10-08T17:45:00Z","v":473247,"vw":3.757963},{"c":3.75,"h":3.765,"l":3.75,"n":887,"o":3.765,"t":"2026-10-08T18:00:00Z","v":182575,"vw":3.756386},{"c":3.765,"h":3.77,"l":3.75,"n":849,"o":3.755,"t":"2026-10-08T18:15:00Z","v":196320,"vw":3.757802},{"c":3.775,"h":3.78,"l":3.75,"n":918,"o":3.765,"t":"2026-10-08T18:30:00Z","v":216081,"vw":3.766727},{"c":3.745,"h":3.78,"l":3.74,"n":1241,"o":3.775,"t":"2026-10-08T18:45:00Z","v":563685,"vw":3.761053},{"c":3.755,"h":3.76,"l":3.74,"n":906,"o":3.745,"t":"2026-10-08T19:00:00Z","v":260666,"vw":3.749549},{"c":3.7657,"h":3.78,"l":3.75,"n":1164,"o":3.755,"t":"2026-10-08T19:15:00Z","v":349134,"vw":3.765047},{"c":3.785,"h":3.8,"l":3.76,"n":1372,"o":3.76,"t":"2026-10-08T19:30:00Z","v":366790,"vw":3.78096},{"c":3.825,"h":3.83,"l":3.785,"n":3393,"o":3.785,"t":"2026-10-08T19:45:00Z","v":961398,"vw":3.810411},{"c":3.8295,"h":3.83,"l":3.82,"n":64,"o":3.82,"t":"2026-10-08T20:00:00Z","v":1593684,"vw":3.820012},{"c":3.83,"h":3.83,"l":3.82,"n":24,"o":3.82,"t":"2026-10-08T20:15:00Z","v":4553,"vw":3.827466},{"c":3.83,"h":3.83,"l":3.82,"n":19,"o":3.825,"t":"2026-10-08T20:30:00Z","v":2450,"vw":3.826639},{"c":3.82,"h":3.83,"l":3.82,"n":18,"o":3.82,"t":"2026-10-08T20:45:00Z","v":167781,"vw":3.828316},{"c":3.8207,"h":3.825,"l":3.82,"n":10,"o":3.82,"t":"2026-10-08T21:00:00Z","v":844,"vw":3.821508},{"c":3.82,"h":3.83,"l":3.82,"n":16,"o":3.83,"t":"2026-10-08T21:15:00Z","v":1983,"vw":3.821816},{"c":3.82,"h":3.83,"l":3.82,"n":12,"o":3.829,"t":"2026-10-08T21:30:00Z","v":2235,"vw":3.82244},{"c":3.8205,"h":3.8297,"l":3.82,"n":5,"o":3.8297,"t":"2026-10-08T21:45:00Z","v":2211,"vw":3.820464},{"c":3.8201,"h":3.8297,"l":3.82,"n":5,"o":3.8296,"t":"2026-10-08T22:00:00Z","v":2951,"vw":3.822353},{"c":3.829,"h":3.829,"l":3.8201,"n":5,"o":3.8215,"t":"2026-10-08T22:15:00Z","v":1375,"vw":3.821796},{"c":3.8215,"h":3.8215,"l":3.8215,"n":3,"o":3.8215,"t":"2026-10-08T22:30:00Z","v":519,"vw":3.8215},{"c":3.8298,"h":3.8298,"l":3.82,"n":7,"o":3.82,"t":"2026-10-08T22:45:00Z","v":5310,"vw":3.820189},{"c":3.8299,"h":3.83,"l":3.8203,"n":9,"o":3.8203,"t":"2026-10-08T23:00:00Z","v":1368,"vw":3.828018},{"c":3.83,"h":3.83,"l":3.8202,"n":8,"o":3.8298,"t":"2026-10-08T23:15:00Z","v":709,"vw":3.827145},{"c":3.83,"h":3.83,"l":3.82,"n":23,"o":3.82,"t":"2026-10-08T23:30:00Z","v":36307,"vw":3.82009},{"c":3.82,"h":3.83,"l":3.82,"n":15,"o":3.83,"t":"2026-10-08T23:45:00Z","v":3755,"vw":3.825268},{"c":3.86,"h":3.86,"l":3.83,"n":74,"o":3.86,"t":"2026-10-09T08:00:00Z","v":5396,"vw":3.850603},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-09T09:00:00Z","v":318,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-09T09:30:00Z","v":1656,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-09T10:00:00Z","v":300,"vw":3.85},{"c":3.85,"h":3.85,"l":3.84,"n":10,"o":3.85,"t":"2026-10-09T10:15:00Z","v":983,"vw":3.847931},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-09T10:30:00Z","v":1954,"vw":3.86},{"c":3.85,"h":3.85,"l":3.84,"n":8,"o":3.84,"t":"2026-10-09T10:45:00Z","v":1583,"vw":3.848511},{"c":3.8571,"h":3.8571,"l":3.83,"n":5,"o":3.85,"t":"2026-10-09T11:00:00Z","v":1744,"vw":3.847551},{"c":3.84,"h":3.86,"l":3.84,"n":28,"o":3.8568,"t":"2026-10-09T11:15:00Z","v":19009,"vw":3.854429},{"c":3.8675,"h":3.87,"l":3.85,"n":15,"o":3.86,"t":"2026-10-09T11:30:00Z","v":8866,"vw":3.862097},{"c":3.86,"h":3.86,"l":3.84,"n":26,"o":3.85,"t":"2026-10-09T11:45:00Z","v":10099,"vw":3.847057},{"c":3.85,"h":3.86,"l":3.84,"n":23,"o":3.858,"t":"2026-10-09T12:00:00Z","v":3612,"vw":3.849601},{"c":3.8585,"h":3.86,"l":3.8579,"n":11,"o":3.8579,"t":"2026-10-09T12:15:00Z","v":841,"vw":3.858943},{"c":3.8489,"h":3.86,"l":3.8489,"n":27,"o":3.86,"t":"2026-10-09T12:30:00Z","v":4394,"vw":3.854936},{"c":3.84,"h":3.8497,"l":3.84,"n":25,"o":3.848,"t":"2026-10-09T12:45:00Z","v":8437,"vw":3.842604},{"c":3.84,"h":3.86,"l":3.84,"n":29,"o":3.85,"t":"2026-10-09T13:00:00Z","v":7488,"vw":3.853248},{"c":3.87,"h":3.88,"l":3.84,"n":52,"o":3.8584,"t":"2026-10-09T13:15:00Z","v":23320,"vw":3.861405},{"c":3.845,"h":3.88,"l":3.81,"n":1567,"o":3.88,"t":"2026-10-09T13:30:00Z","v":288789,"vw":3.841635},{"c":3.865,"h":3.89,"l":3.845,"n":1426,"o":3.845,"t":"2026-10-09T13:45:00Z","v":280165,"vw":3.870162},{"c":3.855,"h":3.89,"l":3.85,"n":1249,"o":3.8699,"t":"2026-10-09T14:00:00Z","v":328530,"vw":3.87628},{"c":3.855,"h":3.875,"l":3.84,"n":1306,"o":3.85,"t":"2026-10-09T14:15:00Z","v":231569,"vw":3.859919},{"c":3.855,"h":3.86,"l":3.84,"n":943,"o":3.855,"t":"2026-10-09T14:30:00Z","v":192727,"vw":3.847859},{"c":3.835,"h":3.86,"l":3.825,"n":1219,"o":3.8535,"t":"2026-10-09T14:45:00Z","v":304463,"vw":3.841185},{"c":3.83,"h":3.86,"l":3.82,"n":1098,"o":3.8325,"t":"2026-10-09T15:00:00Z","v":308978,"vw":3.835331},{"c":3.815,"h":3.84,"l":3.81,"n":693,"o":3.83,"t":"2026-10-09T15:15:00Z","v":124807,"vw":3.828297},{"c":3.8195,"h":3.83,"l":3.81,"n":1051,"o":3.815,"t":"2026-10-09T15:30:00Z","v":338468,"vw":3.819382},{"c":3.815,"h":3.82,"l":3.81,"n":836,"o":3.815,"t":"2026-10-09T15:45:00Z","v":228326,"vw":3.816791},{"c":3.785,"h":3.81,"l":3.78,"n":999,"o":3.81,"t":"2026-10-09T16:00:00Z","v":351538,"vw":3.797093},{"c":3.775,"h":3.7886,"l":3.76,"n":1009,"o":3.785,"t":"2026-10-09T16:15:00Z","v":210747,"vw":3.770743},{"c":3.775,"h":3.78,"l":3.77,"n":784,"o":3.7774,"t":"2026-10-09T16:30:00Z","v":113627,"vw":3.774973},{"c":3.775,"h":3.78,"l":3.77,"n":867,"o":3.775,"t":"2026-10-09T16:45:00Z","v":166628,"vw":3.774374},{"c":3.775,"h":3.78,"l":3.765,"n":985,"o":3.775,"t":"2026-10-09T17:00:00Z","v":172913,"vw":3.773253},{"c":3.775,"h":3.79,"l":3.77,"n":845,"o":3.775,"t":"2026-10-09T17:15:00Z","v":143673,"vw":3.780336},{"c":3.785,"h":3.785,"l":3.77,"n":656,"o":3.7799,"t":"2026-10-09T17:30:00Z","v":120549,"vw":3.777197},{"c":3.775,"h":3.785,"l":3.77,"n":800,"o":3.785,"t":"2026-10-09T17:45:00Z","v":125456,"vw":3.777732},{"c":3.755,"h":3.78,"l":3.75,"n":944,"o":3.775,"t":"2026-10-09T18:00:00Z","v":219376,"vw":3.76476},{"c":3.755,"h":3.76,"l":3.745,"n":960,"o":3.75,"t":"2026-10-09T18:15:00Z","v":164537,"vw":3.751806},{"c":3.762,"h":3.77,"l":3.75,"n":949,"o":3.75,"t":"2026-10-09T18:30:00Z","v":131714,"vw":3.759502},{"c":3.785,"h":3.79,"l":3.76,"n":926,"o":3.765,"t":"2026-10-09T18:45:00Z","v":148965,"vw":3.779725},{"c":3.775,"h":3.79,"l":3.774,"n":1196,"o":3.785,"t":"2026-10-09T19:00:00Z","v":249794,"vw":3.781472},{"c":3.785,"h":3.79,"l":3.771,"n":1082,"o":3.775,"t":"2026-10-09T19:15:00Z","v":318438,"vw":3.779278},{"c":3.765,"h":3.785,"l":3.75,"n":1678,"o":3.785,"t":"2026-10-09T19:30:00Z","v":392367,"vw":3.76338},{"c":3.79,"h":3.8,"l":3.75,"n":3078,"o":3.765,"t":"2026-10-09T19:45:00Z","v":605985,"vw":3.776482},{"c":3.81,"h":3.81,"l":3.7806,"n":76,"o":3.79,"t":"2026-10-09T20:00:00Z","v":356214,"vw":3.790399},{"c":3.7999,"h":3.81,"l":3.79,"n":28,"o":3.8,"t":"2026-10-09T20:15:00Z","v":7347,"vw":3.798922},{"c":3.8,"h":3.81,"l":3.78,"n":16,"o":3.7969,"t":"2026-10-09T20:30:00Z","v":4626,"vw":3.798448},{"c":3.8,"h":3.81,"l":3.78,"n":20,"o":3.81,"t":"2026-10-09T20:45:00Z","v":14903,"vw":3.797712},{"c":3.8099,"h":3.81,"l":3.8099,"n":24,"o":3.81,"t":"2026-10-09T21:00:00Z","v":3083,"vw":3.809985},{"c":3.79,"h":3.79,"l":3.79,"n":4,"o":3.79,"t":"2026-10-09T21:15:00Z","v":628,"vw":3.79},{"c":3.81,"h":3.81,"l":3.7901,"n":19,"o":3.8,"t":"2026-10-09T21:30:00Z","v":6704,"vw":3.799672},{"c":3.8002,"h":3.81,"l":3.8,"n":15,"o":3.8,"t":"2026-10-09T21:45:00Z","v":17574,"vw":3.801704},{"c":3.81,"h":3.81,"l":3.8,"n":4,"o":3.8,"t":"2026-10-09T22:15:00Z","v":3038,"vw":3.803967},{"c":3.818,"h":3.818,"l":3.8003,"n":39,"o":3.8085,"t":"2026-10-09T22:30:00Z","v":8391,"vw":3.809363},{"c":3.8,"h":3.81,"l":3.8,"n":9,"o":3.81,"t":"2026-10-09T22:45:00Z","v":3685,"vw":3.807947},{"c":3.81,"h":3.81,"l":3.8,"n":21,"o":3.8,"t":"2026-10-09T23:00:00Z","v":12513,"vw":3.800403},{"c":3.8,"h":3.81,"l":3.8,"n":7,"o":3.81,"t":"2026-10-09T23:15:00Z","v":1634,"vw":3.80125},{"c":3.8,"h":3.81,"l":3.8,"n":15,"o":3.8002,"t":"2026-10-09T23:30:00Z","v":22256,"vw":3.800061},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-10-09T23:45:00Z","v":13333,"vw":3.8},{"c":3.8011,"h":3.81,"l":3.79,"n":131,"o":3.81,"t":"2026-10-12T08:00:00Z","v":15697,"vw":3.798498},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-12T08:15:00Z","v":470,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":14,"o":3.8,"t":"2026-10-12T08:30:00Z","v":11186,"vw":3.8},{"c":3.8,"h":3.81,"l":3.79,"n":6,"o":3.81,"t":"2026-10-12T08:45:00Z","v":1468,"vw":3.803242},{"c":3.81,"h":3.81,"l":3.79,"n":3,"o":3.79,"t":"2026-10-12T09:00:00Z","v":1315,"vw":3.80038},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-10-12T09:15:00Z","v":812,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-12T09:30:00Z","v":999,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-12T09:45:00Z","v":1425,"vw":3.8},{"c":3.78,"h":3.8,"l":3.75,"n":226,"o":3.8,"t":"2026-10-12T10:00:00Z","v":20996,"vw":3.788197},{"c":3.8045,"h":3.8045,"l":3.8045,"n":2,"o":3.8045,"t":"2026-10-12T10:15:00Z","v":179,"vw":3.8045},{"c":3.7741,"h":3.7741,"l":3.7741,"n":4,"o":3.7741,"t":"2026-10-12T10:30:00Z","v":330,"vw":3.7741},{"c":3.74,"h":3.79,"l":3.735,"n":189,"o":3.79,"t":"2026-10-12T10:45:00Z","v":12519,"vw":3.755395},{"c":3.7485,"h":3.79,"l":3.738,"n":74,"o":3.77,"t":"2026-10-12T11:00:00Z","v":26907,"vw":3.753002},{"c":3.75,"h":3.75,"l":3.7401,"n":17,"o":3.75,"t":"2026-10-12T11:15:00Z","v":6948,"vw":3.745997},{"c":3.78,"h":3.7956,"l":3.74,"n":51,"o":3.75,"t":"2026-10-12T11:30:00Z","v":42706,"vw":3.761425},{"c":3.8,"h":3.8,"l":3.7551,"n":11,"o":3.7868,"t":"2026-10-12T11:45:00Z","v":1459,"vw":3.784674},{"c":3.75,"h":3.8,"l":3.75,"n":11,"o":3.75,"t":"2026-10-12T12:00:00Z","v":1413,"vw":3.766347},{"c":3.8,"h":3.8,"l":3.76,"n":10,"o":3.7936,"t":"2026-10-12T12:15:00Z","v":7397,"vw":3.794571},{"c":3.7698,"h":3.795,"l":3.7698,"n":14,"o":3.7704,"t":"2026-10-12T12:30:00Z","v":2223,"vw":3.780089},{"c":3.75,"h":3.8,"l":3.75,"n":31,"o":3.76,"t":"2026-10-12T12:45:00Z","v":15486,"vw":3.755083},{"c":3.7604,"h":3.77,"l":3.72,"n":82,"o":3.77,"t":"2026-10-12T13:00:00Z","v":14138,"vw":3.748039},{"c":3.71,"h":3.75,"l":3.7,"n":163,"o":3.75,"t":"2026-10-12T13:15:00Z","v":23432,"vw":3.717874},{"c":3.6499,"h":3.75,"l":3.59,"n":3284,"o":3.72,"t":"2026-10-12T13:30:00Z","v":965065,"vw":3.653493},{"c":3.61,"h":3.66,"l":3.61,"n":1452,"o":3.645,"t":"2026-10-12T13:45:00Z","v":373311,"vw":3.638288},{"c":3.595,"h":3.62,"l":3.58,"n":1859,"o":3.61,"t":"2026-10-12T14:00:00Z","v":800276,"vw":3.599198},{"c":3.5,"h":3.5985,"l":3.5,"n":2620,"o":3.595,"t":"2026-10-12T14:15:00Z","v":843172,"vw":3.535372},{"c":3.5,"h":3.54,"l":3.5,"n":1938,"o":3.5,"t":"2026-10-12T14:30:00Z","v":571463,"vw":3.514182},{"c":3.467,"h":3.51,"l":3.46,"n":2795,"o":3.5092,"t":"2026-10-12T14:45:00Z","v":1197300,"vw":3.486092},{"c":3.455,"h":3.47,"l":3.43,"n":2676,"o":3.465,"t":"2026-10-12T15:00:00Z","v":1338139,"vw":3.451643},{"c":3.435,"h":3.46,"l":3.41,"n":1979,"o":3.46,"t":"2026-10-12T15:15:00Z","v":1101997,"vw":3.429614},{"c":3.4399,"h":3.44,"l":3.43,"n":1095,"o":3.435,"t":"2026-10-12T15:30:00Z","v":416648,"vw":3.434327},{"c":3.445,"h":3.45,"l":3.43,"n":1854,"o":3.435,"t":"2026-10-12T15:45:00Z","v":836146,"vw":3.438378},{"c":3.4475,"h":3.47,"l":3.44,"n":1447,"o":3.445,"t":"2026-10-12T16:00:00Z","v":566021,"vw":3.454933},{"c":3.445,"h":3.45,"l":3.44,"n":1083,"o":3.45,"t":"2026-10-12T16:15:00Z","v":236759,"vw":3.44617},{"c":3.455,"h":3.47,"l":3.44,"n":1040,"o":3.4411,"t":"2026-10-12T16:30:00Z","v":464944,"vw":3.451741},{"c":3.4599,"h":3.46,"l":3.45,"n":528,"o":3.455,"t":"2026-10-12T16:45:00Z","v":194253,"vw":3.455044},{"c":3.445,"h":3.4576,"l":3.44,"n":701,"o":3.4576,"t":"2026-10-12T17:00:00Z","v":231314,"vw":3.447197},{"c":3.45,"h":3.45,"l":3.44,"n":674,"o":3.445,"t":"2026-10-12T17:15:00Z","v":202211,"vw":3.446116},{"c":3.435,"h":3.45,"l":3.43,"n":914,"o":3.445,"t":"2026-10-12T17:30:00Z","v":346116,"vw":3.437626},{"c":3.4341,"h":3.44,"l":3.43,"n":699,"o":3.435,"t":"2026-10-12T17:45:00Z","v":228771,"vw":3.435345},{"c":3.44,"h":3.44,"l":3.43,"n":679,"o":3.434,"t":"2026-10-12T18:00:00Z","v":603662,"vw":3.435758},{"c":3.435,"h":3.44,"l":3.43,"n":998,"o":3.435,"t":"2026-10-12T18:15:00Z","v":451709,"vw":3.435913},{"c":3.434,"h":3.44,"l":3.43,"n":627,"o":3.435,"t":"2026-10-12T18:30:00Z","v":172512,"vw":3.435853},{"c":3.435,"h":3.44,"l":3.43,"n":632,"o":3.43,"t":"2026-10-12T18:45:00Z","v":188081,"vw":3.435114},{"c":3.435,"h":3.44,"l":3.43,"n":622,"o":3.435,"t":"2026-10-12T19:00:00Z","v":171353,"vw":3.435523},{"c":3.435,"h":3.44,"l":3.43,"n":705,"o":3.435,"t":"2026-10-12T19:15:00Z","v":273358,"vw":3.435079},{"c":3.435,"h":3.44,"l":3.43,"n":1059,"o":3.435,"t":"2026-10-12T19:30:00Z","v":458869,"vw":3.436208},{"c":3.44,"h":3.44,"l":3.43,"n":3071,"o":3.4301,"t":"2026-10-12T19:45:00Z","v":1103366,"vw":3.435236},{"c":3.46,"h":3.47,"l":3.435,"n":128,"o":3.435,"t":"2026-10-12T20:00:00Z","v":374248,"vw":3.436223},{"c":3.46,"h":3.47,"l":3.45,"n":78,"o":3.46,"t":"2026-10-12T20:15:00Z","v":13807,"vw":3.459931},{"c":3.46,"h":3.46,"l":3.445,"n":72,"o":3.45,"t":"2026-10-12T20:30:00Z","v":20549,"vw":3.454211},{"c":3.47,"h":3.47,"l":3.45,"n":48,"o":3.45,"t":"2026-10-12T20:45:00Z","v":9562,"vw":3.46753},{"c":3.47,"h":3.47,"l":3.46,"n":38,"o":3.47,"t":"2026-10-12T21:00:00Z","v":7737,"vw":3.468529},{"c":3.465,"h":3.47,"l":3.46,"n":50,"o":3.47,"t":"2026-10-12T21:15:00Z","v":14820,"vw":3.466391},{"c":3.47,"h":3.47,"l":3.4699,"n":19,"o":3.47,"t":"2026-10-12T21:30:00Z","v":4080,"vw":3.469992},{"c":3.47,"h":3.47,"l":3.46,"n":21,"o":3.47,"t":"2026-10-12T21:45:00Z","v":1956,"vw":3.468752},{"c":3.47,"h":3.47,"l":3.46,"n":27,"o":3.46,"t":"2026-10-12T22:00:00Z","v":9808,"vw":3.469506},{"c":3.465,"h":3.47,"l":3.465,"n":11,"o":3.47,"t":"2026-10-12T22:15:00Z","v":830,"vw":3.467928},{"c":3.47,"h":3.47,"l":3.45,"n":51,"o":3.46,"t":"2026-10-12T22:30:00Z","v":10327,"vw":3.461226},{"c":3.47,"h":3.47,"l":3.46,"n":18,"o":3.47,"t":"2026-10-12T22:45:00Z","v":3721,"vw":3.469455},{"c":3.465,"h":3.47,"l":3.46,"n":10,"o":3.46,"t":"2026-10-12T23:00:00Z","v":1962,"vw":3.465526},{"c":3.4602,"h":3.47,"l":3.4602,"n":20,"o":3.465,"t":"2026-10-12T23:15:00Z","v":4589,"vw":3.462497},{"c":3.46,"h":3.465,"l":3.455,"n":31,"o":3.465,"t":"2026-10-12T23:30:00Z","v":5281,"vw":3.46},{"c":3.46,"h":3.46,"l":3.45,"n":56,"o":3.46,"t":"2026-10-12T23:45:00Z","v":13015,"vw":3.452501},{"c":3.43,"h":3.48,"l":3.43,"n":155,"o":3.45,"t":"2026-10-13T08:00:00Z","v":16565,"vw":3.454087},{"c":3.45,"h":3.46,"l":3.43,"n":42,"o":3.43,"t":"2026-10-13T08:15:00Z","v":11466,"vw":3.452499},{"c":3.45,"h":3.46,"l":3.45,"n":12,"o":3.4579,"t":"2026-10-13T08:45:00Z","v":1172,"vw":3.454033},{"c":3.45,"h":3.45,"l":3.44,"n":2,"o":3.44,"t":"2026-10-13T09:00:00Z","v":839,"vw":3.445375},{"c":3.44,"h":3.45,"l":3.435,"n":22,"o":3.44,"t":"2026-10-13T09:15:00Z","v":5288,"vw":3.439762},{"c":3.44,"h":3.4483,"l":3.44,"n":2,"o":3.4483,"t":"2026-10-13T09:30:00Z","v":200,"vw":3.44415},{"c":3.45,"h":3.45,"l":3.44,"n":6,"o":3.449,"t":"2026-10-13T09:45:00Z","v":1459,"vw":3.446178},{"c":3.45,"h":3.45,"l":3.44,"n":3,"o":3.44,"t":"2026-10-13T10:00:00Z","v":1402,"vw":3.446781},{"c":3.4491,"h":3.4491,"l":3.4491,"n":1,"o":3.4491,"t":"2026-10-13T10:15:00Z","v":220,"vw":3.4491},{"c":3.459,"h":3.459,"l":3.45,"n":6,"o":3.45,"t":"2026-10-13T10:30:00Z","v":1202,"vw":3.45118},{"c":3.45,"h":3.45,"l":3.45,"n":12,"o":3.45,"t":"2026-10-13T10:45:00Z","v":2964,"vw":3.45},{"c":3.459,"h":3.46,"l":3.4583,"n":12,"o":3.46,"t":"2026-10-13T11:00:00Z","v":1506,"vw":3.459382},{"c":3.45,"h":3.46,"l":3.45,"n":15,"o":3.46,"t":"2026-10-13T11:15:00Z","v":4074,"vw":3.453902},{"c":3.44,"h":3.4739,"l":3.44,"n":56,"o":3.4739,"t":"2026-10-13T11:30:00Z","v":60539,"vw":3.449746},{"c":3.46,"h":3.48,"l":3.44,"n":16,"o":3.44,"t":"2026-10-13T11:45:00Z","v":11594,"vw":3.444267},{"c":3.45,"h":3.47,"l":3.44,"n":26,"o":3.46,"t":"2026-10-13T12:00:00Z","v":4228,"vw":3.457998},{"c":3.43,"h":3.46,"l":3.41,"n":199,"o":3.46,"t":"2026-10-13T12:15:00Z","v":22144,"vw":3.426594},{"c":3.4398,"h":3.44,"l":3.43,"n":30,"o":3.43,"t":"2026-10-13T12:30:00Z","v":3421,"vw":3.438648},{"c":3.4395,"h":3.44,"l":3.43,"n":25,"o":3.4315,"t":"2026-10-13T12:45:00Z","v":25899,"vw":3.438625},{"c":3.4203,"h":3.44,"l":3.4154,"n":51,"o":3.4389,"t":"2026-10-13T13:00:00Z","v":61598,"vw":3.43637},{"c":3.43,"h":3.43,"l":3.42,"n":28,"o":3.42,"t":"2026-10-13T13:15:00Z","v":4389,"vw":3.422551},{"c":3.42,"h":3.42,"l":3.32,"n":3300,"o":3.42,"t":"2026-10-13T13:30:00Z","v":1821219,"vw":3.372066},{"c":3.3586,"h":3.4297,"l":3.34,"n":1529,"o":3.4297,"t":"2026-10-13T13:45:00Z","v":355108,"vw":3.366866},{"c":3.385,"h":3.3999,"l":3.35,"n":1552,"o":3.355,"t":"2026-10-13T14:00:00Z","v":333613,"vw":3.373116},{"c":3.36,"h":3.39,"l":3.35,"n":1244,"o":3.3813,"t":"2026-10-13T14:15:00Z","v":277322,"vw":3.364618},{"c":3.39,"h":3.4,"l":3.3401,"n":1774,"o":3.355,"t":"2026-10-13T14:30:00Z","v":462947,"vw":3.367432},{"c":3.385,"h":3.39,"l":3.38,"n":1008,"o":3.385,"t":"2026-10-13T14:45:00Z","v":161701,"vw":3.385323},{"c":3.385,"h":3.39,"l":3.38,"n":657,"o":3.385,"t":"2026-10-13T15:00:00Z","v":117181,"vw":3.383662},{"c":3.385,"h":3.39,"l":3.38,"n":766,"o":3.385,"t":"2026-10-13T15:15:00Z","v":358585,"vw":3.382706},{"c":3.385,"h":3.39,"l":3.38,"n":715,"o":3.383,"t":"2026-10-13T15:30:00Z","v":202510,"vw":3.381551},{"c":3.385,"h":3.39,"l":3.38,"n":607,"o":3.385,"t":"2026-10-13T15:45:00Z","v":140338,"vw":3.385061},{"c":3.385,"h":3.39,"l":3.38,"n":612,"o":3.3862,"t":"2026-10-13T16:00:00Z","v":139179,"vw":3.383398},{"c":3.385,"h":3.39,"l":3.38,"n":781,"o":3.385,"t":"2026-10-13T16:15:00Z","v":213806,"vw":3.38312},{"c":3.385,"h":3.39,"l":3.38,"n":641,"o":3.385,"t":"2026-10-13T16:30:00Z","v":165699,"vw":3.382453},{"c":3.385,"h":3.39,"l":3.38,"n":464,"o":3.385,"t":"2026-10-13T16:45:00Z","v":151348,"vw":3.38454},{"c":3.385,"h":3.39,"l":3.38,"n":384,"o":3.385,"t":"2026-10-13T17:00:00Z","v":46347,"vw":3.384155},{"c":3.38,"h":3.39,"l":3.38,"n":549,"o":3.385,"t":"2026-10-13T17:15:00Z","v":163540,"vw":3.386191},{"c":3.385,"h":3.39,"l":3.38,"n":423,"o":3.385,"t":"2026-10-13T17:30:00Z","v":58455,"vw":3.384145},{"c":3.385,"h":3.39,"l":3.38,"n":639,"o":3.38,"t":"2026-10-13T17:45:00Z","v":264980,"vw":3.380843},{"c":3.375,"h":3.39,"l":3.37,"n":783,"o":3.385,"t":"2026-10-13T18:00:00Z","v":276427,"vw":3.377547},{"c":3.375,"h":3.38,"l":3.37,"n":496,"o":3.375,"t":"2026-10-13T18:15:00Z","v":63540,"vw":3.37388},{"c":3.375,"h":3.38,"l":3.37,"n":846,"o":3.3701,"t":"2026-10-13T18:30:00Z","v":297591,"vw":3.372096},{"c":3.3799,"h":3.38,"l":3.37,"n":484,"o":3.375,"t":"2026-10-13T18:45:00Z","v":53454,"vw":3.374954},{"c":3.375,"h":3.38,"l":3.37,"n":786,"o":3.375,"t":"2026-10-13T19:00:00Z","v":171374,"vw":3.37585},{"c":3.37,"h":3.38,"l":3.37,"n":710,"o":3.375,"t":"2026-10-13T19:15:00Z","v":254613,"vw":3.372964},{"c":3.375,"h":3.38,"l":3.37,"n":886,"o":3.375,"t":"2026-10-13T19:30:00Z","v":224480,"vw":3.376061},{"c":3.355,"h":3.38,"l":3.35,"n":2661,"o":3.375,"t":"2026-10-13T19:45:00Z","v":1392406,"vw":3.362569},{"c":3.36,"h":3.36,"l":3.35,"n":69,"o":3.355,"t":"2026-10-13T20:00:00Z","v":291629,"vw":3.356108},{"c":3.36,"h":3.37,"l":3.36,"n":28,"o":3.36,"t":"2026-10-13T20:15:00Z","v":11779,"vw":3.363651},{"c":3.36,"h":3.38,"l":3.36,"n":71,"o":3.37,"t":"2026-10-13T20:30:00Z","v":19067,"vw":3.366312},{"c":3.37,"h":3.37,"l":3.3685,"n":21,"o":3.37,"t":"2026-10-13T20:45:00Z","v":2256,"vw":3.369279},{"c":3.37,"h":3.37,"l":3.36,"n":20,"o":3.37,"t":"2026-10-13T21:00:00Z","v":9694,"vw":3.362391},{"c":3.3697,"h":3.37,"l":3.36,"n":30,"o":3.36,"t":"2026-10-13T21:15:00Z","v":4713,"vw":3.366308},{"c":3.37,"h":3.37,"l":3.3695,"n":10,"o":3.37,"t":"2026-10-13T21:30:00Z","v":6234,"vw":3.36997},{"c":3.37,"h":3.37,"l":3.36,"n":11,"o":3.37,"t":"2026-10-13T21:45:00Z","v":3192,"vw":3.364891},{"c":3.365,"h":3.37,"l":3.36,"n":7,"o":3.36,"t":"2026-10-13T22:00:00Z","v":8000,"vw":3.360565},{"c":3.365,"h":3.375,"l":3.365,"n":25,"o":3.37,"t":"2026-10-13T22:15:00Z","v":2872,"vw":3.369804},{"c":3.37,"h":3.37,"l":3.365,"n":28,"o":3.37,"t":"2026-10-13T22:30:00Z","v":6613,"vw":3.369079},{"c":3.37,"h":3.37,"l":3.3685,"n":6,"o":3.3698,"t":"2026-10-13T22:45:00Z","v":1500,"vw":3.369367},{"c":3.3697,"h":3.3697,"l":3.36,"n":5,"o":3.36,"t":"2026-10-13T23:00:00Z","v":656,"vw":3.36485},{"c":3.37,"h":3.38,"l":3.37,"n":12,"o":3.37,"t":"2026-10-13T23:15:00Z","v":4702,"vw":3.372821},{"c":3.38,"h":3.38,"l":3.37,"n":5,"o":3.38,"t":"2026-10-13T23:30:00Z","v":767,"vw":3.377343},{"c":3.37,"h":3.38,"l":3.37,"n":31,"o":3.38,"t":"2026-10-13T23:45:00Z","v":9842,"vw":3.372663},{"c":3.39,"h":3.39,"l":3.36,"n":56,"o":3.38,"t":"2026-10-14T08:00:00Z","v":5037,"vw":3.379967},{"c":3.38,"h":3.5,"l":3.38,"n":14,"o":3.5,"t":"2026-10-14T08:15:00Z","v":3236,"vw":3.390513},{"c":3.39,"h":3.42,"l":3.38,"n":23,"o":3.39,"t":"2026-10-14T08:30:00Z","v":6451,"vw":3.403795},{"c":3.38,"h":3.39,"l":3.38,"n":15,"o":3.39,"t":"2026-10-14T09:00:00Z","v":1969,"vw":3.381212},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-14T09:15:00Z","v":193,"vw":3.38},{"c":3.38,"h":3.38,"l":3.36,"n":21,"o":3.37,"t":"2026-10-14T09:30:00Z","v":6141,"vw":3.379037},{"c":3.36,"h":3.39,"l":3.36,"n":34,"o":3.38,"t":"2026-10-14T09:45:00Z","v":11497,"vw":3.360773},{"c":3.35,"h":3.35,"l":3.35,"n":14,"o":3.35,"t":"2026-10-14T10:00:00Z","v":10200,"vw":3.35},{"c":3.3927,"h":3.3927,"l":3.35,"n":8,"o":3.35,"t":"2026-10-14T10:15:00Z","v":10970,"vw":3.352708},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-14T10:30:00Z","v":7427,"vw":3.37},{"c":3.37,"h":3.37,"l":3.36,"n":3,"o":3.36,"t":"2026-10-14T10:45:00Z","v":348,"vw":3.366577},{"c":3.3608,"h":3.39,"l":3.3608,"n":32,"o":3.361,"t":"2026-10-14T11:00:00Z","v":21765,"vw":3.362262},{"c":3.3903,"h":3.3945,"l":3.36,"n":14,"o":3.3945,"t":"2026-10-14T11:30:00Z","v":11442,"vw":3.371986},{"c":3.3838,"h":3.3962,"l":3.3838,"n":11,"o":3.3898,"t":"2026-10-14T11:45:00Z","v":2823,"vw":3.394874},{"c":3.3695,"h":3.3695,"l":3.36,"n":6,"o":3.36,"t":"2026-10-14T12:00:00Z","v":520,"vw":3.367573},{"c":3.37,"h":3.37,"l":3.36,"n":32,"o":3.3684,"t":"2026-10-14T12:15:00Z","v":8694,"vw":3.363675},{"c":3.34,"h":3.36,"l":3.32,"n":159,"o":3.36,"t":"2026-10-14T12:30:00Z","v":67199,"vw":3.343139},{"c":3.33,"h":3.33,"l":3.31,"n":118,"o":3.33,"t":"2026-10-14T12:45:00Z","v":26632,"vw":3.313374},{"c":3.32,"h":3.32,"l":3.31,"n":79,"o":3.315,"t":"2026-10-14T13:00:00Z","v":16558,"vw":3.311907},{"c":3.285,"h":3.32,"l":3.27,"n":353,"o":3.3102,"t":"2026-10-14T13:15:00Z","v":87641,"vw":3.304029},{"c":3.2488,"h":3.29,"l":3.22,"n":2996,"o":3.28,"t":"2026-10-14T13:30:00Z","v":894177,"vw":3.249504},{"c":3.24,"h":3.28,"l":3.24,"n":1450,"o":3.24,"t":"2026-10-14T13:45:00Z","v":262541,"vw":3.260388},{"c":3.242,"h":3.25,"l":3.21,"n":1852,"o":3.245,"t":"2026-10-14T14:00:00Z","v":546326,"vw":3.229246},{"c":3.225,"h":3.2499,"l":3.22,"n":1273,"o":3.24,"t":"2026-10-14T14:15:00Z","v":266216,"vw":3.229822},{"c":3.2431,"h":3.27,"l":3.21,"n":1580,"o":3.22,"t":"2026-10-14T14:30:00Z","v":463653,"vw":3.231342},{"c":3.2045,"h":3.25,"l":3.2,"n":1470,"o":3.241,"t":"2026-10-14T14:45:00Z","v":380507,"vw":3.219059},{"c":3.1814,"h":3.205,"l":3.17,"n":1791,"o":3.2,"t":"2026-10-14T15:00:00Z","v":485127,"vw":3.187488},{"c":3.2201,"h":3.24,"l":3.18,"n":1774,"o":3.18,"t":"2026-10-14T15:15:00Z","v":431962,"vw":3.208158},{"c":3.225,"h":3.23,"l":3.21,"n":1208,"o":3.22,"t":"2026-10-14T15:30:00Z","v":262254,"vw":3.220154},{"c":3.205,"h":3.23,"l":3.2,"n":992,"o":3.22,"t":"2026-10-14T15:45:00Z","v":193804,"vw":3.217142},{"c":3.205,"h":3.215,"l":3.18,"n":1464,"o":3.2,"t":"2026-10-14T16:00:00Z","v":387887,"vw":3.199181},{"c":3.225,"h":3.225,"l":3.2,"n":911,"o":3.2,"t":"2026-10-14T16:15:00Z","v":264450,"vw":3.207366},{"c":3.225,"h":3.23,"l":3.21,"n":950,"o":3.225,"t":"2026-10-14T16:30:00Z","v":187147,"vw":3.219285},{"c":3.205,"h":3.228,"l":3.2,"n":982,"o":3.22,"t":"2026-10-14T16:45:00Z","v":265210,"vw":3.216569},{"c":3.19,"h":3.22,"l":3.19,"n":908,"o":3.205,"t":"2026-10-14T17:00:00Z","v":190290,"vw":3.202981},{"c":3.18,"h":3.2,"l":3.18,"n":1968,"o":3.19,"t":"2026-10-14T17:15:00Z","v":590867,"vw":3.189147},{"c":3.175,"h":3.19,"l":3.17,"n":1376,"o":3.18,"t":"2026-10-14T17:30:00Z","v":322882,"vw":3.178541},{"c":3.16,"h":3.18,"l":3.16,"n":1418,"o":3.175,"t":"2026-10-14T17:45:00Z","v":616551,"vw":3.165866},{"c":3.165,"h":3.17,"l":3.14,"n":2532,"o":3.16,"t":"2026-10-14T18:00:00Z","v":1020413,"vw":3.154275},{"c":3.155,"h":3.17,"l":3.15,"n":898,"o":3.17,"t":"2026-10-14T18:15:00Z","v":333368,"vw":3.15471},{"c":3.145,"h":3.17,"l":3.145,"n":1311,"o":3.1599,"t":"2026-10-14T18:30:00Z","v":429549,"vw":3.155678},{"c":3.16,"h":3.17,"l":3.14,"n":1386,"o":3.145,"t":"2026-10-14T18:45:00Z","v":462606,"vw":3.156627},{"c":3.145,"h":3.16,"l":3.14,"n":1789,"o":3.155,"t":"2026-10-14T19:00:00Z","v":438407,"vw":3.149439},{"c":3.15,"h":3.16,"l":3.14,"n":1649,"o":3.145,"t":"2026-10-14T19:15:00Z","v":607114,"vw":3.148829},{"c":3.23,"h":3.23,"l":3.14,"n":2311,"o":3.15,"t":"2026-10-14T19:30:00Z","v":838303,"vw":3.176035},{"c":3.3,"h":3.305,"l":3.21,"n":5267,"o":3.23,"t":"2026-10-14T19:45:00Z","v":3775164,"vw":3.262795},{"c":3.29,"h":3.3,"l":3.2594,"n":114,"o":3.3,"t":"2026-10-14T20:00:00Z","v":931713,"vw":3.290002},{"c":3.29,"h":3.2994,"l":3.29,"n":36,"o":3.29,"t":"2026-10-14T20:15:00Z","v":19775,"vw":3.290684},{"c":3.3,"h":3.3,"l":3.28,"n":34,"o":3.28,"t":"2026-10-14T20:30:00Z","v":685476,"vw":3.283345},{"c":3.3,"h":3.3,"l":3.29,"n":28,"o":3.2905,"t":"2026-10-14T20:45:00Z","v":8316,"vw":3.295217},{"c":3.29,"h":3.3,"l":3.29,"n":25,"o":3.3,"t":"2026-10-14T21:00:00Z","v":5817,"vw":3.293432},{"c":3.29,"h":3.3,"l":3.29,"n":10,"o":3.29,"t":"2026-10-14T21:15:00Z","v":1104,"vw":3.291406},{"c":3.3,"h":3.3,"l":3.29,"n":22,"o":3.29,"t":"2026-10-14T21:30:00Z","v":3414,"vw":3.293529},{"c":3.2915,"h":3.3,"l":3.29,"n":15,"o":3.29,"t":"2026-10-14T21:45:00Z","v":11210,"vw":3.290601},{"c":3.3,"h":3.3,"l":3.29,"n":45,"o":3.295,"t":"2026-10-14T22:00:00Z","v":13249,"vw":3.292875},{"c":3.29,"h":3.2998,"l":3.29,"n":76,"o":3.29,"t":"2026-10-14T22:15:00Z","v":29162,"vw":3.290849},{"c":3.2996,"h":3.2996,"l":3.29,"n":27,"o":3.29,"t":"2026-10-14T22:30:00Z","v":5652,"vw":3.291759},{"c":3.29,"h":3.2999,"l":3.29,"n":7,"o":3.2999,"t":"2026-10-14T22:45:00Z","v":588,"vw":3.296507},{"c":3.29,"h":3.29,"l":3.29,"n":58,"o":3.29,"t":"2026-10-14T23:00:00Z","v":21088,"vw":3.29},{"c":3.2996,"h":3.2996,"l":3.29,"n":23,"o":3.29,"t":"2026-10-14T23:15:00Z","v":12276,"vw":3.291715},{"c":3.3,"h":3.3,"l":3.29,"n":11,"o":3.29,"t":"2026-10-14T23:30:00Z","v":1212,"vw":3.292623},{"c":3.29,"h":3.2996,"l":3.29,"n":11,"o":3.29,"t":"2026-10-14T23:45:00Z","v":8957,"vw":3.291465},{"c":3.29,"h":3.3,"l":3.26,"n":139,"o":3.3,"t":"2026-10-15T08:00:00Z","v":72088,"vw":3.274033},{"c":3.28,"h":3.3,"l":3.28,"n":49,"o":3.3,"t":"2026-10-15T08:15:00Z","v":3990,"vw":3.281399},{"c":3.29,"h":3.2973,"l":3.29,"n":4,"o":3.2973,"t":"2026-10-15T08:30:00Z","v":416,"vw":3.294408},{"c":3.2811,"h":3.2811,"l":3.28,"n":3,"o":3.28,"t":"2026-10-15T08:45:00Z","v":1823,"vw":3.280765},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-10-15T09:00:00Z","v":1758,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-10-15T09:15:00Z","v":6458,"vw":3.29},{"c":3.28,"h":3.2805,"l":3.28,"n":3,"o":3.28,"t":"2026-10-15T09:30:00Z","v":1017,"vw":3.280246},{"c":3.28,"h":3.28,"l":3.28,"n":12,"o":3.28,"t":"2026-10-15T09:45:00Z","v":463,"vw":3.28},{"c":3.27,"h":3.29,"l":3.27,"n":6,"o":3.27,"t":"2026-10-15T10:00:00Z","v":740,"vw":3.2775},{"c":3.28,"h":3.28,"l":3.28,"n":5,"o":3.28,"t":"2026-10-15T10:15:00Z","v":172,"vw":3.28},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-15T10:30:00Z","v":2000,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-15T10:45:00Z","v":1665,"vw":3.27},{"c":3.27,"h":3.28,"l":3.25,"n":56,"o":3.28,"t":"2026-10-15T11:00:00Z","v":11772,"vw":3.270333},{"c":3.28,"h":3.29,"l":3.25,"n":18,"o":3.26,"t":"2026-10-15T11:15:00Z","v":2727,"vw":3.27102},{"c":3.2899,"h":3.29,"l":3.27,"n":10,"o":3.28,"t":"2026-10-15T11:30:00Z","v":2748,"vw":3.279214},{"c":3.25,"h":3.29,"l":3.25,"n":13,"o":3.2506,"t":"2026-10-15T11:45:00Z","v":36225,"vw":3.252519},{"c":3.28,"h":3.28,"l":3.2552,"n":15,"o":3.28,"t":"2026-10-15T12:00:00Z","v":1131,"vw":3.268727},{"c":3.28,"h":3.28,"l":3.25,"n":37,"o":3.2546,"t":"2026-10-15T12:15:00Z","v":91471,"vw":3.252732},{"c":3.25,"h":3.27,"l":3.25,"n":12,"o":3.25,"t":"2026-10-15T12:30:00Z","v":5542,"vw":3.25037},{"c":3.27,"h":3.29,"l":3.25,"n":81,"o":3.25,"t":"2026-10-15T12:45:00Z","v":31590,"vw":3.265428},{"c":3.26,"h":3.29,"l":3.25,"n":28,"o":3.27,"t":"2026-10-15T13:00:00Z","v":3381,"vw":3.266705},{"c":3.23,"h":3.28,"l":3.22,"n":52,"o":3.2621,"t":"2026-10-15T13:15:00Z","v":7745,"vw":3.242271},{"c":3.25,"h":3.28,"l":3.2,"n":1799,"o":3.27,"t":"2026-10-15T13:30:00Z","v":881624,"vw":3.247944},{"c":3.2702,"h":3.295,"l":3.245,"n":1196,"o":3.255,"t":"2026-10-15T13:45:00Z","v":256141,"vw":3.263429},{"c":3.354,"h":3.365,"l":3.27,"n":2243,"o":3.28,"t":"2026-10-15T14:00:00Z","v":556547,"vw":3.321836},{"c":3.34,"h":3.3799,"l":3.34,"n":1565,"o":3.3542,"t":"2026-10-15T14:15:00Z","v":377460,"vw":3.359029},{"c":3.405,"h":3.43,"l":3.34,"n":1466,"o":3.34,"t":"2026-10-15T14:30:00Z","v":457514,"vw":3.388912},{"c":3.4,"h":3.425,"l":3.39,"n":1275,"o":3.405,"t":"2026-10-15T14:45:00Z","v":283310,"vw":3.407382},{"c":3.4314,"h":3.45,"l":3.4001,"n":1367,"o":3.405,"t":"2026-10-15T15:00:00Z","v":536170,"vw":3.420258},{"c":3.425,"h":3.44,"l":3.42,"n":1183,"o":3.43,"t":"2026-10-15T15:15:00Z","v":306564,"vw":3.431836},{"c":3.395,"h":3.43,"l":3.395,"n":978,"o":3.43,"t":"2026-10-15T15:30:00Z","v":302570,"vw":3.416584},{"c":3.4,"h":3.416,"l":3.3935,"n":1210,"o":3.395,"t":"2026-10-15T15:45:00Z","v":339775,"vw":3.406506},{"c":3.395,"h":3.405,"l":3.38,"n":662,"o":3.405,"t":"2026-10-15T16:00:00Z","v":199950,"vw":3.39105},{"c":3.425,"h":3.425,"l":3.39,"n":772,"o":3.39,"t":"2026-10-15T16:15:00Z","v":199476,"vw":3.405697},{"c":3.44,"h":3.45,"l":3.4203,"n":731,"o":3.425,"t":"2026-10-15T16:30:00Z","v":161826,"vw":3.43479},{"c":3.43,"h":3.445,"l":3.415,"n":612,"o":3.44,"t":"2026-10-15T16:45:00Z","v":137957,"vw":3.430204},{"c":3.475,"h":3.4883,"l":3.4701,"n":220,"o":3.485,"t":"2026-10-15T18:00:00Z","v":58038,"vw":3.476339},{"c":3.475,"h":3.48,"l":3.47,"n":896,"o":3.4701,"t":"2026-10-15T18:15:00Z","v":160586,"vw":3.476379},{"c":3.48,"h":3.5,"l":3.47,"n":873,"o":3.475,"t":"2026-10-15T18:30:00Z","v":180044,"vw":3.482448},{"c":3.4601,"h":3.49,"l":3.46,"n":1174,"o":3.49,"t":"2026-10-15T18:45:00Z","v":322320,"vw":3.47257},{"c":3.465,"h":3.48,"l":3.45,"n":1051,"o":3.465,"t":"2026-10-15T19:00:00Z","v":353428,"vw":3.466938},{"c":3.48,"h":3.49,"l":3.46,"n":1199,"o":3.46,"t":"2026-10-15T19:15:00Z","v":272636,"vw":3.475466},{"c":3.475,"h":3.49,"l":3.46,"n":1796,"o":3.48,"t":"2026-10-15T19:30:00Z","v":450058,"vw":3.471425},{"c":3.5,"h":3.5,"l":3.46,"n":3405,"o":3.474,"t":"2026-10-15T19:45:00Z","v":942671,"vw":3.484643},{"c":3.48,"h":3.5,"l":3.4731,"n":47,"o":3.5,"t":"2026-10-15T20:00:00Z","v":502629,"vw":3.499767},{"c":3.5,"h":3.5,"l":3.49,"n":26,"o":3.4969,"t":"2026-10-15T20:15:00Z","v":3088,"vw":3.492624},{"c":3.49,"h":3.5,"l":3.47,"n":11,"o":3.4995,"t":"2026-10-15T20:30:00Z","v":882,"vw":3.488031},{"c":3.4716,"h":3.48,"l":3.47,"n":10,"o":3.4717,"t":"2026-10-15T20:45:00Z","v":7439,"vw":3.472735}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.015908275802438084,"strike":3.990917241975619,"iv":1.9991474137882366,"gamma":0.4943630835455317,"theta":-0.03144957049860365,"vega":0.0003040791303915966,"rho":0.000008650344114825006,"breakevenPct":15.417257684585117},{"delta":0.15,"premium":0.02283626397595797,"strike":3.92163736024042,"iv":1.8687004177695747,"gamma":0.7109785106489002,"theta":-0.032501000007691475,"vega":0.0003599528065993871,"rho":0.00001299613174494608,"breakevenPct":13.621201296704056},{"delta":0.2,"premium":0.02976425214947786,"strike":3.8523574785052213,"iv":1.7382534217509131,"gamma":0.9275939377522685,"theta":-0.0335524295167793,"vega":0.0004158264828071776,"rho":0.00001734191937506716,"breakevenPct":11.825144908822994},{"delta":0.25,"premium":0.03669224032299774,"strike":3.7830775967700228,"iv":1.6078064257322515,"gamma":1.1442093648556368,"theta":-0.03460385902586713,"vega":0.0004717001590149681,"rho":0.000021687707005188238,"breakevenPct":10.029088520941933},{"delta":0.3,"premium":0.04362022849651763,"strike":3.713797715034824,"iv":1.47735942971359,"gamma":1.3608247919590053,"theta":-0.035655288534954956,"vega":0.0005275738352227585,"rho":0.00002603349463530931,"breakevenPct":8.23303213306087},{"delta":0.35,"premium":0.05054821667003751,"strike":3.644517833299625,"iv":1.3469124336949283,"gamma":1.5774402190623735,"theta":-0.03670671804404278,"vega":0.000583447511430549,"rho":0.000030379282265430388,"breakevenPct":6.43697574517981},{"delta":0.4,"premium":0.05747620484355741,"strike":3.575237951564426,"iv":1.2164654376762665,"gamma":1.7940556461657422,"theta":-0.03775814755313062,"vega":0.0006393211876383395,"rho":0.00003472506989555147,"breakevenPct":4.6409193572987455},{"delta":0.45,"premium":0.0644041930170773,"strike":3.505958069829227,"iv":1.0860184416576049,"gamma":2.01067107326911,"theta":-0.038809577062218444,"vega":0.00069519486384613,"rho":0.000039070857525672545,"breakevenPct":2.844862969417683},{"delta":0.5,"premium":0.1564758040210338,"strike":3.4026853148712406,"iv":1.4482037455993786,"gamma":1.8477737034930435,"theta":-0.04149582263165344,"vega":0.0006566326881352609,"rho":0.00004122026660013638,"breakevenPct":2.5222122045245525},{"delta":0.55,"premium":0.25655874058671635,"strike":3.2962141057588124,"iv":1.8567417604783485,"gamma":1.6491672521725218,"theta":-0.04433589115643839,"vega":0.0006091848633379533,"rho":0.000043163014235008835,"breakevenPct":2.338196979649979},{"delta":0.6,"premium":0.3566416771523987,"strike":3.1897428966463846,"iv":2.2652797753573175,"gamma":1.4505608008520003,"theta":-0.04717595968122333,"vega":0.0005617370385406458,"rho":0.000045105761869881286,"breakevenPct":2.154181754775405},{"delta":0.65,"premium":0.45672461371808126,"strike":3.083271687533956,"iv":2.6738177902362876,"gamma":1.2519543495314787,"theta":-0.050016028206008284,"vega":0.0005142892137433384,"rho":0.000047048509504753736,"breakevenPct":1.9701665299008317},{"delta":0.7,"premium":0.5568075502837636,"strike":2.976800478421528,"iv":3.082355805115257,"gamma":1.0533478982109574,"theta":-0.05285609673079322,"vega":0.00046684138894603083,"rho":0.000048991257139626194,"breakevenPct":1.7861513050262583},{"delta":0.75,"premium":0.6568904868494461,"strike":2.8703292693091,"iv":3.490893819994227,"gamma":0.8547414468904357,"theta":-0.055696165255578176,"vega":0.0004193935641487233,"rho":0.000050934004774498644,"breakevenPct":1.6021360801516846},{"delta":0.8,"premium":0.7569734234151286,"strike":2.7638580601966716,"iv":3.899431834873197,"gamma":0.6561349955699141,"theta":-0.05853623378036313,"vega":0.00037194573935141575,"rho":0.0000528767524093711,"breakevenPct":1.418120855277111},{"delta":0.85,"premium":0.857056359980811,"strike":2.6573868510842438,"iv":4.307969849752166,"gamma":0.4575285442493928,"theta":-0.06137630230514807,"vega":0.00032449791455410826,"rho":0.00005481950004424355,"breakevenPct":1.2341056304025377},{"delta":0.9,"premium":0.9571392965464935,"strike":2.550915641971815,"iv":4.7165078646311365,"gamma":0.25892209292887114,"theta":-0.06421637082993302,"vega":0.0002770500897568007,"rho":0.000056762247679116,"breakevenPct":1.050090405527964}],"put":[{"delta":0.1,"premium":0.014310264140576835,"strike":3.058189150878605,"iv":1.591730170301742,"gamma":0.5202250074675283,"theta":-0.015900512523852165,"vega":0.00021757535989544083,"rho":-0.000009495884879153736,"breakevenPct":12.320575909147701},{"delta":0.15,"premium":0.02210577978453616,"strike":3.106911123653351,"iv":1.522417182840147,"gamma":0.7119624349633897,"theta":-0.017940597159510286,"vega":0.0002707761362633896,"rho":-0.000014264601530739796,"breakevenPct":11.141682686115484},{"delta":0.2,"premium":0.02990129542849549,"strike":3.155633096428097,"iv":1.4531041953785522,"gamma":0.9036998624592513,"theta":-0.019980681795168407,"vega":0.00032397691263133836,"rho":-0.00001903331818232586,"breakevenPct":9.962789463083265},{"delta":0.25,"premium":0.03769681107245481,"strike":3.2043550692028426,"iv":1.3837912079169574,"gamma":1.0954372899551128,"theta":-0.022020766430826528,"vega":0.000377177688999287,"rho":-0.00002380203483391192,"breakevenPct":8.78389624005105},{"delta":0.3,"premium":0.045492326716414136,"strike":3.2530770419775883,"iv":1.3144782204553627,"gamma":1.287174717450974,"theta":-0.024060851066484645,"vega":0.0004303784653672358,"rho":-0.000028570751485497978,"breakevenPct":7.605003017018832},{"delta":0.35,"premium":0.053287842360373455,"strike":3.301799014752334,"iv":1.2451652329937677,"gamma":1.4789121449468356,"theta":-0.026100935702142766,"vega":0.0004835792417351845,"rho":-0.000033339468137084036,"breakevenPct":6.4261097939866145},{"delta":0.4,"premium":0.06108335800433279,"strike":3.35052098752708,"iv":1.175852245532173,"gamma":1.670649572442697,"theta":-0.028141020337800887,"vega":0.0005367800181031333,"rho":-0.0000381081847886701,"breakevenPct":5.2472165709543965},{"delta":0.45,"premium":0.06887887364829212,"strike":3.3992429603018257,"iv":1.106539258070578,"gamma":1.8623869999385585,"theta":-0.030181104973459008,"vega":0.000589980794471082,"rho":-0.00004287690144025616,"breakevenPct":4.068323347922179},{"delta":0.5,"premium":0.07667438929225144,"strike":3.4479649330765714,"iv":1.0372262706089832,"gamma":2.05412442743442,"theta":-0.03222118960911713,"vega":0.0006431815708390307,"rho":-0.000047645618091842216,"breakevenPct":2.8894301248899623},{"delta":0.55,"premium":0.08446990493621077,"strike":3.4966869058513175,"iv":0.9679132831473883,"gamma":2.245861854930282,"theta":-0.03426127424477525,"vega":0.0006963823472069795,"rho":-0.00005241433474342828,"breakevenPct":1.7105369018577434},{"delta":0.6,"premium":0.27508267887386423,"strike":3.6845462901688,"iv":1.7271869747448956,"gamma":1.897989393056359,"theta":-0.05211047800337934,"vega":0.0006609590363903015,"rho":-0.00006191826958055937,"breakevenPct":1.7898487355992636},{"delta":0.65,"premium":0.4790340510561223,"strike":3.882557331122449,"iv":2.5469154884196774,"gamma":1.5107462525588893,"theta":-0.07111313680528852,"vega":0.0006190695904571484,"rho":-0.0000717676924398118,"breakevenPct":1.9609609382899396},{"delta":0.7,"premium":0.6829854232383797,"strike":4.080568372076097,"iv":3.3666440020944575,"gamma":1.1235031120614205,"theta":-0.09011579560719768,"vega":0.0005771801445239956,"rho":-0.0000816171152990642,"breakevenPct":2.1320731409806153},{"delta":0.75,"premium":0.8869367954206377,"strike":4.278579413029745,"iv":4.186372515769238,"gamma":0.7362599715639508,"theta":-0.10911845440910688,"vega":0.0005352906985908426,"rho":-0.00009146653815831661,"breakevenPct":2.303185343671291},{"delta":0.8,"premium":1.0908881676028959,"strike":4.476590453983394,"iv":5.006101029444021,"gamma":0.34901683106648096,"theta":-0.12812111321101607,"vega":0.0004934012526576896,"rho":-0.00010131596101756903,"breakevenPct":2.474297546361967},{"delta":0.85,"premium":2.379399698051068,"strike":5.514224356725455,"iv":7.061809243224076,"gamma":0.1982381965860503,"theta":-0.14791826007513556,"vega":0.0004107971351029696,"rho":-0.00013289261669691043,"breakevenPct":9.700868225763703},{"delta":0.9,"premium":1.7293337853670596,"strike":5.064060558225918,"iv":4.2787902153637924,"gamma":0.35487652217764476,"theta":-0.06004200791302685,"vega":0.00030845152106137965,"rho":-0.00012425648011998123,"breakevenPct":3.9426554655242843}]},"raw":{"call":[{"delta":0.1,"premium":0.015908275802438084,"strike":3.990917241975619,"iv":1.9991474137882366,"gamma":0.4943630835455317,"theta":-0.03144957049860365,"vega":0.0003040791303915966,"rho":0.000008650344114825006,"breakevenPct":15.417257684585117},{"delta":0.15,"premium":0.02283626397595797,"strike":3.92163736024042,"iv":1.8687004177695747,"gamma":0.7109785106489002,"theta":-0.032501000007691475,"vega":0.0003599528065993871,"rho":0.00001299613174494608,"breakevenPct":13.621201296704056},{"delta":0.2,"premium":0.02976425214947786,"strike":3.8523574785052213,"iv":1.7382534217509131,"gamma":0.9275939377522685,"theta":-0.0335524295167793,"vega":0.0004158264828071776,"rho":0.00001734191937506716,"breakevenPct":11.825144908822994},{"delta":0.25,"premium":0.03669224032299774,"strike":3.7830775967700228,"iv":1.6078064257322515,"gamma":1.1442093648556368,"theta":-0.03460385902586713,"vega":0.0004717001590149681,"rho":0.000021687707005188238,"breakevenPct":10.029088520941933},{"delta":0.3,"premium":0.04362022849651763,"strike":3.713797715034824,"iv":1.47735942971359,"gamma":1.3608247919590053,"theta":-0.035655288534954956,"vega":0.0005275738352227585,"rho":0.00002603349463530931,"breakevenPct":8.23303213306087},{"delta":0.35,"premium":0.05054821667003751,"strike":3.644517833299625,"iv":1.3469124336949283,"gamma":1.5774402190623735,"theta":-0.03670671804404278,"vega":0.000583447511430549,"rho":0.000030379282265430388,"breakevenPct":6.43697574517981},{"delta":0.4,"premium":0.05747620484355741,"strike":3.575237951564426,"iv":1.2164654376762665,"gamma":1.7940556461657422,"theta":-0.03775814755313062,"vega":0.0006393211876383395,"rho":0.00003472506989555147,"breakevenPct":4.6409193572987455},{"delta":0.45,"premium":0.0644041930170773,"strike":3.505958069829227,"iv":1.0860184416576049,"gamma":2.01067107326911,"theta":-0.038809577062218444,"vega":0.00069519486384613,"rho":0.000039070857525672545,"breakevenPct":2.844862969417683},{"delta":0.5,"premium":0.1564758040210338,"strike":3.4026853148712406,"iv":1.4482037455993786,"gamma":1.8477737034930435,"theta":-0.04149582263165344,"vega":0.0006566326881352609,"rho":0.00004122026660013638,"breakevenPct":2.5222122045245525},{"delta":0.55,"premium":0.25655874058671635,"strike":3.2962141057588124,"iv":1.8567417604783485,"gamma":1.6491672521725218,"theta":-0.04433589115643839,"vega":0.0006091848633379533,"rho":0.000043163014235008835,"breakevenPct":2.338196979649979},{"delta":0.6,"premium":0.3566416771523987,"strike":3.1897428966463846,"iv":2.2652797753573175,"gamma":1.4505608008520003,"theta":-0.04717595968122333,"vega":0.0005617370385406458,"rho":0.000045105761869881286,"breakevenPct":2.154181754775405},{"delta":0.65,"premium":0.45672461371808126,"strike":3.083271687533956,"iv":2.6738177902362876,"gamma":1.2519543495314787,"theta":-0.050016028206008284,"vega":0.0005142892137433384,"rho":0.000047048509504753736,"breakevenPct":1.9701665299008317},{"delta":0.7,"premium":0.5568075502837636,"strike":2.976800478421528,"iv":3.082355805115257,"gamma":1.0533478982109574,"theta":-0.05285609673079322,"vega":0.00046684138894603083,"rho":0.000048991257139626194,"breakevenPct":1.7861513050262583},{"delta":0.75,"premium":0.6568904868494461,"strike":2.8703292693091,"iv":3.490893819994227,"gamma":0.8547414468904357,"theta":-0.055696165255578176,"vega":0.0004193935641487233,"rho":0.000050934004774498644,"breakevenPct":1.6021360801516846},{"delta":0.8,"premium":0.7569734234151286,"strike":2.7638580601966716,"iv":3.899431834873197,"gamma":0.6561349955699141,"theta":-0.05853623378036313,"vega":0.00037194573935141575,"rho":0.0000528767524093711,"breakevenPct":1.418120855277111},{"delta":0.85,"premium":0.857056359980811,"strike":2.6573868510842438,"iv":4.307969849752166,"gamma":0.4575285442493928,"theta":-0.06137630230514807,"vega":0.00032449791455410826,"rho":0.00005481950004424355,"breakevenPct":1.2341056304025377},{"delta":0.9,"premium":0.9571392965464935,"strike":2.550915641971815,"iv":4.7165078646311365,"gamma":0.25892209292887114,"theta":-0.06421637082993302,"vega":0.0002770500897568007,"rho":0.000056762247679116,"breakevenPct":1.050090405527964}],"put":[{"delta":0.1,"premium":0.014310264140576835,"strike":3.058189150878605,"iv":1.591730170301742,"gamma":0.5202250074675283,"theta":-0.015900512523852165,"vega":0.00021757535989544083,"rho":-0.000009495884879153736,"breakevenPct":12.320575909147701},{"delta":0.15,"premium":0.02210577978453616,"strike":3.106911123653351,"iv":1.522417182840147,"gamma":0.7119624349633897,"theta":-0.017940597159510286,"vega":0.0002707761362633896,"rho":-0.000014264601530739796,"breakevenPct":11.141682686115484},{"delta":0.2,"premium":0.02990129542849549,"strike":3.155633096428097,"iv":1.4531041953785522,"gamma":0.9036998624592513,"theta":-0.019980681795168407,"vega":0.00032397691263133836,"rho":-0.00001903331818232586,"breakevenPct":9.962789463083265},{"delta":0.25,"premium":0.03769681107245481,"strike":3.2043550692028426,"iv":1.3837912079169574,"gamma":1.0954372899551128,"theta":-0.022020766430826528,"vega":0.000377177688999287,"rho":-0.00002380203483391192,"breakevenPct":8.78389624005105},{"delta":0.3,"premium":0.045492326716414136,"strike":3.2530770419775883,"iv":1.3144782204553627,"gamma":1.287174717450974,"theta":-0.024060851066484645,"vega":0.0004303784653672358,"rho":-0.000028570751485497978,"breakevenPct":7.605003017018832},{"delta":0.35,"premium":0.053287842360373455,"strike":3.301799014752334,"iv":1.2451652329937677,"gamma":1.4789121449468356,"theta":-0.026100935702142766,"vega":0.0004835792417351845,"rho":-0.000033339468137084036,"breakevenPct":6.4261097939866145},{"delta":0.4,"premium":0.06108335800433279,"strike":3.35052098752708,"iv":1.175852245532173,"gamma":1.670649572442697,"theta":-0.028141020337800887,"vega":0.0005367800181031333,"rho":-0.0000381081847886701,"breakevenPct":5.2472165709543965},{"delta":0.45,"premium":0.06887887364829212,"strike":3.3992429603018257,"iv":1.106539258070578,"gamma":1.8623869999385585,"theta":-0.030181104973459008,"vega":0.000589980794471082,"rho":-0.00004287690144025616,"breakevenPct":4.068323347922179},{"delta":0.5,"premium":0.07667438929225144,"strike":3.4479649330765714,"iv":1.0372262706089832,"gamma":2.05412442743442,"theta":-0.03222118960911713,"vega":0.0006431815708390307,"rho":-0.000047645618091842216,"breakevenPct":2.8894301248899623},{"delta":0.55,"premium":0.08446990493621077,"strike":3.4966869058513175,"iv":0.9679132831473883,"gamma":2.245861854930282,"theta":-0.03426127424477525,"vega":0.0006963823472069795,"rho":-0.00005241433474342828,"breakevenPct":1.7105369018577434},{"delta":0.6,"premium":0.27508267887386423,"strike":3.6845462901688,"iv":1.7271869747448956,"gamma":1.897989393056359,"theta":-0.05211047800337934,"vega":0.0006609590363903015,"rho":-0.00006191826958055937,"breakevenPct":1.7898487355992636},{"delta":0.65,"premium":0.4790340510561223,"strike":3.882557331122449,"iv":2.5469154884196774,"gamma":1.5107462525588893,"theta":-0.07111313680528852,"vega":0.0006190695904571484,"rho":-0.0000717676924398118,"breakevenPct":1.9609609382899396},{"delta":0.7,"premium":0.6829854232383797,"strike":4.080568372076097,"iv":3.3666440020944575,"gamma":1.1235031120614205,"theta":-0.09011579560719768,"vega":0.0005771801445239956,"rho":-0.0000816171152990642,"breakevenPct":2.1320731409806153},{"delta":0.75,"premium":0.8869367954206377,"strike":4.278579413029745,"iv":4.186372515769238,"gamma":0.7362599715639508,"theta":-0.10911845440910688,"vega":0.0005352906985908426,"rho":-0.00009146653815831661,"breakevenPct":2.303185343671291},{"delta":0.8,"premium":1.0908881676028959,"strike":4.476590453983394,"iv":5.006101029444021,"gamma":0.34901683106648096,"theta":-0.12812111321101607,"vega":0.0004934012526576896,"rho":-0.00010131596101756903,"breakevenPct":2.474297546361967},{"delta":0.85,"premium":2.379399698051068,"strike":5.514224356725455,"iv":7.061809243224076,"gamma":0.1982381965860503,"theta":-0.14791826007513556,"vega":0.0004107971351029696,"rho":-0.00013289261669691043,"breakevenPct":9.700868225763703},{"delta":0.9,"premium":1.7293337853670596,"strike":5.064060558225918,"iv":4.2787902153637924,"gamma":0.35487652217764476,"theta":-0.06004200791302685,"vega":0.00030845152106137965,"rho":-0.00012425648011998123,"breakevenPct":3.9426554655242843}]}},"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"}}