{"symbol":"LZM","url":"https://intraalpha.com/companies/LZM","capturedAt":"2026-10-23T03:17:40.625Z","state":"ready","quote":{"symbol":"LZM","last_price":3.07,"prev_close":3.23,"regular_close":3.07,"change":-0.16,"change_pct":-4.9536,"regular_change":-0.16,"regular_change_pct":-4.9536,"extended_change":0,"extended_change_pct":0,"bid":3,"ask":3.23,"bid_size":500,"ask_size":1500,"volume":431102,"vwap":3.079462,"open":3.13,"high":3.16,"low":3.05,"close":3.07,"trade_count":3556,"last_trade_at":"2026-10-22T23:00:00.002387462Z","last_quote_at":"2026-10-22T23:56:45.801407689Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:38.932002756-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LZM","fetched_at":"2026-10-23T03:17:39.940498+00:00","name":"Lifezone Metals Limited","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Lifezone Metals Limited is a metals company in the battery metals supply chain of extraction, processing, and recycling. The company is headquartered in Ramsey, Isle of Man.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":290424000,"ebitda":-18808376,"pe_ratio":null,"peg_ratio":null,"book_value":1.051,"dividend_per_share":null,"dividend_yield":null,"eps":-0.28,"revenue_ttm":2399300,"gross_profit_ttm":873300,"profit_margin":0,"operating_margin_ttm":-5.79,"return_on_assets_ttm":-0.07,"return_on_equity_ttm":-0.237,"quarterly_earnings_growth":0,"quarterly_revenue_growth":4.124,"analyst_target_price":9.44,"analyst_number":0,"beta":1.347,"fifty_two_week_high":6.4,"fifty_two_week_low":2.96,"fifty_day_ma":3.878,"two_hundred_day_ma":4.299,"shares_outstanding":89915000,"forward_pe":null,"price_to_sales":121.04,"price_to_book":3.769,"ev_to_revenue":167.82,"ev_to_ebitda":-1.131},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:39.940498+00:00"},"optionObservedAt":"2026-10-22T19:55:02.427Z","bars":[{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-16T11:40:00Z","v":1000,"vw":3.14},{"c":3.16,"h":3.17,"l":3.16,"n":3,"o":3.17,"t":"2026-10-16T13:05:00Z","v":700,"vw":3.162857},{"c":3.29,"h":3.32,"l":3.265,"n":16,"o":3.32,"t":"2026-10-16T13:30:00Z","v":6891,"vw":3.315498},{"c":3.285,"h":3.29,"l":3.26,"n":26,"o":3.29,"t":"2026-10-16T13:35:00Z","v":7970,"vw":3.288333},{"c":3.28,"h":3.285,"l":3.27,"n":20,"o":3.285,"t":"2026-10-16T13:40:00Z","v":2502,"vw":3.276304},{"c":3.27,"h":3.28,"l":3.27,"n":21,"o":3.28,"t":"2026-10-16T13:45:00Z","v":1533,"vw":3.279167},{"c":3.25,"h":3.26,"l":3.25,"n":12,"o":3.26,"t":"2026-10-16T13:55:00Z","v":1665,"vw":3.257659},{"c":3.26,"h":3.26,"l":3.26,"n":3,"o":3.26,"t":"2026-10-16T14:00:00Z","v":400,"vw":3.26},{"c":3.275,"h":3.28,"l":3.26,"n":51,"o":3.2681,"t":"2026-10-16T14:05:00Z","v":7004,"vw":3.2706},{"c":3.29,"h":3.29,"l":3.265,"n":60,"o":3.27,"t":"2026-10-16T14:10:00Z","v":9516,"vw":3.282137},{"c":3.285,"h":3.29,"l":3.28,"n":17,"o":3.28,"t":"2026-10-16T14:15:00Z","v":1379,"vw":3.286667},{"c":3.31,"h":3.325,"l":3.285,"n":103,"o":3.29,"t":"2026-10-16T14:20:00Z","v":24194,"vw":3.296325},{"c":3.32,"h":3.32,"l":3.3,"n":38,"o":3.31,"t":"2026-10-16T14:25:00Z","v":6850,"vw":3.310744},{"c":3.335,"h":3.335,"l":3.33,"n":14,"o":3.33,"t":"2026-10-16T14:30:00Z","v":1132,"vw":3.3305},{"c":3.33,"h":3.335,"l":3.33,"n":2,"o":3.335,"t":"2026-10-16T14:35:00Z","v":300,"vw":3.333333},{"c":3.325,"h":3.335,"l":3.32,"n":25,"o":3.33,"t":"2026-10-16T14:40:00Z","v":3351,"vw":3.326273},{"c":3.325,"h":3.325,"l":3.32,"n":9,"o":3.325,"t":"2026-10-16T14:45:00Z","v":5300,"vw":3.324519},{"c":3.32,"h":3.325,"l":3.32,"n":26,"o":3.325,"t":"2026-10-16T14:50:00Z","v":4627,"vw":3.323281},{"c":3.33,"h":3.345,"l":3.31,"n":103,"o":3.31,"t":"2026-10-16T14:55:00Z","v":18991,"vw":3.325256},{"c":3.33,"h":3.33,"l":3.325,"n":20,"o":3.33,"t":"2026-10-16T15:00:00Z","v":3832,"vw":3.326503},{"c":3.31,"h":3.33,"l":3.31,"n":55,"o":3.33,"t":"2026-10-16T15:05:00Z","v":28101,"vw":3.319713},{"c":3.31,"h":3.315,"l":3.29,"n":120,"o":3.3,"t":"2026-10-16T15:10:00Z","v":12479,"vw":3.300547},{"c":3.29,"h":3.31,"l":3.29,"n":29,"o":3.31,"t":"2026-10-16T15:15:00Z","v":14236,"vw":3.292393},{"c":3.29,"h":3.295,"l":3.282,"n":35,"o":3.295,"t":"2026-10-16T15:20:00Z","v":7703,"vw":3.289676},{"c":3.3,"h":3.31,"l":3.29,"n":45,"o":3.29,"t":"2026-10-16T15:25:00Z","v":2569,"vw":3.3},{"c":3.31,"h":3.31,"l":3.31,"n":3,"o":3.31,"t":"2026-10-16T15:30:00Z","v":478,"vw":3.31},{"c":3.295,"h":3.3,"l":3.285,"n":87,"o":3.3,"t":"2026-10-16T15:35:00Z","v":36550,"vw":3.289958},{"c":3.29,"h":3.295,"l":3.29,"n":24,"o":3.295,"t":"2026-10-16T15:40:00Z","v":4361,"vw":3.290279},{"c":3.28,"h":3.29,"l":3.28,"n":112,"o":3.29,"t":"2026-10-16T15:45:00Z","v":16162,"vw":3.288953},{"c":3.265,"h":3.27,"l":3.25,"n":63,"o":3.27,"t":"2026-10-16T15:50:00Z","v":10097,"vw":3.258365},{"c":3.26,"h":3.265,"l":3.26,"n":17,"o":3.265,"t":"2026-10-16T15:55:00Z","v":1010,"vw":3.261236},{"c":3.25,"h":3.26,"l":3.25,"n":34,"o":3.26,"t":"2026-10-16T16:00:00Z","v":2060,"vw":3.252279},{"c":3.255,"h":3.255,"l":3.255,"n":7,"o":3.255,"t":"2026-10-16T16:05:00Z","v":604,"vw":3.255},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-16T16:10:00Z","v":136,"vw":3.25},{"c":3.25,"h":3.255,"l":3.25,"n":19,"o":3.255,"t":"2026-10-16T16:15:00Z","v":1285,"vw":3.2545},{"c":3.2593,"h":3.2593,"l":3.255,"n":14,"o":3.255,"t":"2026-10-16T16:20:00Z","v":1780,"vw":3.256881},{"c":3.23,"h":3.255,"l":3.23,"n":65,"o":3.25,"t":"2026-10-16T16:25:00Z","v":12136,"vw":3.237919},{"c":3.23,"h":3.23,"l":3.225,"n":43,"o":3.23,"t":"2026-10-16T16:30:00Z","v":6350,"vw":3.22975},{"c":3.23,"h":3.23,"l":3.225,"n":32,"o":3.23,"t":"2026-10-16T16:35:00Z","v":4926,"vw":3.229888},{"c":3.23,"h":3.23,"l":3.225,"n":9,"o":3.23,"t":"2026-10-16T16:40:00Z","v":978,"vw":3.228655},{"c":3.23,"h":3.23,"l":3.22,"n":58,"o":3.225,"t":"2026-10-16T16:45:00Z","v":10618,"vw":3.227424},{"c":3.23,"h":3.23,"l":3.23,"n":6,"o":3.23,"t":"2026-10-16T16:50:00Z","v":465,"vw":3.23},{"c":3.23,"h":3.23,"l":3.22,"n":19,"o":3.225,"t":"2026-10-16T16:55:00Z","v":1935,"vw":3.228149},{"c":3.23,"h":3.23,"l":3.225,"n":31,"o":3.23,"t":"2026-10-16T17:00:00Z","v":2592,"vw":3.22858},{"c":3.21,"h":3.22,"l":3.2,"n":48,"o":3.22,"t":"2026-10-16T17:05:00Z","v":6416,"vw":3.210347},{"c":3.21,"h":3.21,"l":3.205,"n":18,"o":3.21,"t":"2026-10-16T17:10:00Z","v":1528,"vw":3.208153},{"c":3.2087,"h":3.21,"l":3.205,"n":27,"o":3.21,"t":"2026-10-16T17:15:00Z","v":7972,"vw":3.207841},{"c":3.21,"h":3.21,"l":3.205,"n":10,"o":3.21,"t":"2026-10-16T17:20:00Z","v":970,"vw":3.20871},{"c":3.2,"h":3.21,"l":3.19,"n":64,"o":3.21,"t":"2026-10-16T17:25:00Z","v":13306,"vw":3.202062},{"c":3.21,"h":3.21,"l":3.2,"n":44,"o":3.2,"t":"2026-10-16T17:30:00Z","v":7681,"vw":3.205586},{"c":3.17,"h":3.19,"l":3.17,"n":28,"o":3.19,"t":"2026-10-16T17:35:00Z","v":2561,"vw":3.189043},{"c":3.17,"h":3.18,"l":3.17,"n":33,"o":3.18,"t":"2026-10-16T17:40:00Z","v":4164,"vw":3.173049},{"c":3.17,"h":3.17,"l":3.17,"n":8,"o":3.17,"t":"2026-10-16T17:45:00Z","v":514,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":24,"o":3.17,"t":"2026-10-16T17:50:00Z","v":2100,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":12,"o":3.17,"t":"2026-10-16T17:55:00Z","v":912,"vw":3.17},{"c":3.168,"h":3.17,"l":3.15,"n":58,"o":3.17,"t":"2026-10-16T18:00:00Z","v":12403,"vw":3.167482},{"c":3.15,"h":3.168,"l":3.145,"n":30,"o":3.168,"t":"2026-10-16T18:05:00Z","v":2845,"vw":3.156276},{"c":3.15,"h":3.15,"l":3.15,"n":9,"o":3.15,"t":"2026-10-16T18:10:00Z","v":946,"vw":3.15},{"c":3.15,"h":3.15,"l":3.14,"n":39,"o":3.15,"t":"2026-10-16T18:15:00Z","v":4440,"vw":3.149459},{"c":3.15,"h":3.15,"l":3.145,"n":67,"o":3.15,"t":"2026-10-16T18:20:00Z","v":5342,"vw":3.149877},{"c":3.15,"h":3.15,"l":3.14,"n":60,"o":3.15,"t":"2026-10-16T18:25:00Z","v":4440,"vw":3.148352},{"c":3.15,"h":3.15,"l":3.145,"n":73,"o":3.15,"t":"2026-10-16T18:30:00Z","v":6750,"vw":3.149228},{"c":3.155,"h":3.155,"l":3.14,"n":63,"o":3.145,"t":"2026-10-16T18:35:00Z","v":13473,"vw":3.147417},{"c":3.15,"h":3.15,"l":3.15,"n":30,"o":3.15,"t":"2026-10-16T18:40:00Z","v":3570,"vw":3.15},{"c":3.15,"h":3.1587,"l":3.15,"n":16,"o":3.155,"t":"2026-10-16T18:45:00Z","v":1589,"vw":3.155833},{"c":3.15,"h":3.15,"l":3.145,"n":44,"o":3.15,"t":"2026-10-16T18:50:00Z","v":4553,"vw":3.149794},{"c":3.15,"h":3.15,"l":3.14,"n":33,"o":3.15,"t":"2026-10-16T18:55:00Z","v":3330,"vw":3.149259},{"c":3.135,"h":3.15,"l":3.135,"n":67,"o":3.145,"t":"2026-10-16T19:00:00Z","v":4956,"vw":3.147866},{"c":3.13,"h":3.135,"l":3.13,"n":15,"o":3.135,"t":"2026-10-16T19:05:00Z","v":876,"vw":3.13125},{"c":3.135,"h":3.14,"l":3.13,"n":34,"o":3.13,"t":"2026-10-16T19:10:00Z","v":5990,"vw":3.134679},{"c":3.14,"h":3.14,"l":3.135,"n":22,"o":3.135,"t":"2026-10-16T19:15:00Z","v":1589,"vw":3.136538},{"c":3.145,"h":3.145,"l":3.14,"n":26,"o":3.14,"t":"2026-10-16T19:20:00Z","v":1868,"vw":3.141665},{"c":3.135,"h":3.14,"l":3.135,"n":23,"o":3.14,"t":"2026-10-16T19:25:00Z","v":1371,"vw":3.136},{"c":3.12,"h":3.135,"l":3.095,"n":186,"o":3.135,"t":"2026-10-16T19:30:00Z","v":37918,"vw":3.113116},{"c":3.12,"h":3.125,"l":3.12,"n":10,"o":3.125,"t":"2026-10-16T19:35:00Z","v":549,"vw":3.1225},{"c":3.11,"h":3.12,"l":3.11,"n":46,"o":3.12,"t":"2026-10-16T19:40:00Z","v":4474,"vw":3.114839},{"c":3.11,"h":3.115,"l":3.11,"n":51,"o":3.11,"t":"2026-10-16T19:45:00Z","v":4450,"vw":3.110176},{"c":3.075,"h":3.115,"l":3.075,"n":480,"o":3.11,"t":"2026-10-16T19:50:00Z","v":90302,"vw":3.090454},{"c":3.07,"h":3.08,"l":3.045,"n":533,"o":3.07,"t":"2026-10-16T19:55:00Z","v":69273,"vw":3.063139},{"c":3.06,"h":3.07,"l":3.06,"n":10,"o":3.06,"t":"2026-10-16T20:00:00Z","v":66171,"vw":3.06005},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-16T21:25:00Z","v":1700,"vw":3.04},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-16T22:35:00Z","v":100,"vw":3.06},{"c":3.06,"h":3.09,"l":3.06,"n":6,"o":3.09,"t":"2026-10-19T08:00:00Z","v":1389,"vw":3.085427},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-19T10:15:00Z","v":200,"vw":3.06},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-19T13:05:00Z","v":340,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-19T13:20:00Z","v":1162,"vw":3.07},{"c":3.02,"h":3.1,"l":3.02,"n":48,"o":3.07,"t":"2026-10-19T13:30:00Z","v":15356,"vw":3.058012},{"c":3.0157,"h":3.0488,"l":3,"n":150,"o":3.046,"t":"2026-10-19T13:35:00Z","v":6671,"vw":3.018211},{"c":3.036,"h":3.05,"l":3,"n":57,"o":3,"t":"2026-10-19T13:40:00Z","v":10629,"vw":3.02365},{"c":3.01,"h":3.03,"l":3,"n":24,"o":3.02,"t":"2026-10-19T13:45:00Z","v":7938,"vw":3.015785},{"c":3.01,"h":3.04,"l":3.01,"n":96,"o":3.01,"t":"2026-10-19T13:50:00Z","v":12266,"vw":3.023703},{"c":3.02,"h":3.02,"l":3,"n":103,"o":3,"t":"2026-10-19T13:55:00Z","v":19784,"vw":3.002466},{"c":3,"h":3.029,"l":3,"n":8,"o":3.02,"t":"2026-10-19T14:00:00Z","v":1280,"vw":3.019083},{"c":3.01,"h":3.02,"l":3,"n":29,"o":3,"t":"2026-10-19T14:05:00Z","v":8689,"vw":3.002667},{"c":3.02,"h":3.02,"l":3,"n":87,"o":3,"t":"2026-10-19T14:10:00Z","v":8819,"vw":3.00526},{"c":3.01,"h":3.03,"l":3.01,"n":27,"o":3.02,"t":"2026-10-19T14:15:00Z","v":2906,"vw":3.01776},{"c":3,"h":3.029,"l":3,"n":232,"o":3.02,"t":"2026-10-19T14:20:00Z","v":20458,"vw":3.001837},{"c":2.99,"h":3,"l":2.98,"n":103,"o":3,"t":"2026-10-19T14:25:00Z","v":10477,"vw":2.987261},{"c":2.999,"h":3,"l":2.96,"n":45,"o":2.96,"t":"2026-10-19T14:30:00Z","v":8983,"vw":2.982405},{"c":2.985,"h":3,"l":2.985,"n":25,"o":2.985,"t":"2026-10-19T14:35:00Z","v":3423,"vw":2.986782},{"c":3,"h":3.01,"l":2.985,"n":42,"o":2.99,"t":"2026-10-19T14:40:00Z","v":2979,"vw":2.997147},{"c":3.01,"h":3.019,"l":3,"n":23,"o":3,"t":"2026-10-19T14:45:00Z","v":1306,"vw":3.008646},{"c":3.01,"h":3.019,"l":3.01,"n":30,"o":3.0176,"t":"2026-10-19T14:50:00Z","v":2249,"vw":3.011176},{"c":3.02,"h":3.03,"l":3.01,"n":49,"o":3.01,"t":"2026-10-19T14:55:00Z","v":3110,"vw":3.022835},{"c":3.02,"h":3.035,"l":3.02,"n":32,"o":3.03,"t":"2026-10-19T15:00:00Z","v":1543,"vw":3.028767},{"c":3.02,"h":3.03,"l":3.02,"n":28,"o":3.02,"t":"2026-10-19T15:05:00Z","v":1122,"vw":3.022442},{"c":3.02,"h":3.03,"l":3.02,"n":26,"o":3.02,"t":"2026-10-19T15:10:00Z","v":922,"vw":3.021538},{"c":3.03,"h":3.04,"l":3.02,"n":36,"o":3.02,"t":"2026-10-19T15:15:00Z","v":2800,"vw":3.031633},{"c":3.04,"h":3.05,"l":3.03,"n":38,"o":3.03,"t":"2026-10-19T15:20:00Z","v":2046,"vw":3.042406},{"c":3.04,"h":3.05,"l":3.04,"n":16,"o":3.045,"t":"2026-10-19T15:25:00Z","v":652,"vw":3.045},{"c":3.04,"h":3.045,"l":3.04,"n":22,"o":3.045,"t":"2026-10-19T15:30:00Z","v":881,"vw":3.041667},{"c":3.05,"h":3.05,"l":3.045,"n":10,"o":3.045,"t":"2026-10-19T15:35:00Z","v":743,"vw":3.045714},{"c":3.04,"h":3.04,"l":3.035,"n":16,"o":3.04,"t":"2026-10-19T15:40:00Z","v":598,"vw":3.038333},{"c":3.035,"h":3.035,"l":3.03,"n":18,"o":3.03,"t":"2026-10-19T15:45:00Z","v":654,"vw":3.032},{"c":3.03,"h":3.04,"l":3.025,"n":52,"o":3.03,"t":"2026-10-19T15:50:00Z","v":3754,"vw":3.030831},{"c":3.035,"h":3.035,"l":3.03,"n":6,"o":3.03,"t":"2026-10-19T15:55:00Z","v":324,"vw":3.033333},{"c":3.06,"h":3.06,"l":3.03,"n":86,"o":3.03,"t":"2026-10-19T16:00:00Z","v":14981,"vw":3.045726},{"c":3.05,"h":3.06,"l":3.05,"n":18,"o":3.06,"t":"2026-10-19T16:05:00Z","v":2091,"vw":3.053371},{"c":3.055,"h":3.055,"l":3.055,"n":10,"o":3.055,"t":"2026-10-19T16:10:00Z","v":266,"vw":3.055},{"c":3.055,"h":3.055,"l":3.055,"n":5,"o":3.055,"t":"2026-10-19T16:15:00Z","v":181,"vw":3.055},{"c":3.055,"h":3.055,"l":3.05,"n":9,"o":3.055,"t":"2026-10-19T16:20:00Z","v":464,"vw":3.05375},{"c":3.055,"h":3.055,"l":3.05,"n":10,"o":3.055,"t":"2026-10-19T16:25:00Z","v":440,"vw":3.05375},{"c":3.055,"h":3.06,"l":3.05,"n":19,"o":3.055,"t":"2026-10-19T16:30:00Z","v":1035,"vw":3.055},{"c":3.055,"h":3.055,"l":3.055,"n":7,"o":3.055,"t":"2026-10-19T16:35:00Z","v":387,"vw":3.055},{"c":3.055,"h":3.0585,"l":3.05,"n":38,"o":3.0585,"t":"2026-10-19T16:40:00Z","v":11808,"vw":3.054987},{"c":3.06,"h":3.06,"l":3.055,"n":74,"o":3.055,"t":"2026-10-19T16:45:00Z","v":3845,"vw":3.058824},{"c":3.055,"h":3.06,"l":3.05,"n":160,"o":3.055,"t":"2026-10-19T16:50:00Z","v":15963,"vw":3.054905},{"c":3.055,"h":3.06,"l":3.055,"n":30,"o":3.06,"t":"2026-10-19T16:55:00Z","v":6388,"vw":3.055169},{"c":3.055,"h":3.06,"l":3.05,"n":85,"o":3.05,"t":"2026-10-19T17:00:00Z","v":4954,"vw":3.055384},{"c":3.065,"h":3.065,"l":3.06,"n":36,"o":3.06,"t":"2026-10-19T17:05:00Z","v":3220,"vw":3.060201},{"c":3.065,"h":3.065,"l":3.06,"n":6,"o":3.06,"t":"2026-10-19T17:10:00Z","v":237,"vw":3.0625},{"c":3.06,"h":3.06,"l":3.06,"n":10,"o":3.06,"t":"2026-10-19T17:15:00Z","v":235,"vw":3.06},{"c":3.06,"h":3.065,"l":3.06,"n":24,"o":3.06,"t":"2026-10-19T17:20:00Z","v":2735,"vw":3.062114},{"c":3.065,"h":3.065,"l":3.06,"n":37,"o":3.06,"t":"2026-10-19T17:25:00Z","v":2692,"vw":3.060896},{"c":3.075,"h":3.075,"l":3.06,"n":74,"o":3.06,"t":"2026-10-19T17:30:00Z","v":7567,"vw":3.069529},{"c":3.07,"h":3.08,"l":3.07,"n":14,"o":3.08,"t":"2026-10-19T17:35:00Z","v":773,"vw":3.072416},{"c":3.07,"h":3.071,"l":3.07,"n":31,"o":3.07,"t":"2026-10-19T17:40:00Z","v":1732,"vw":3.070467},{"c":3.06,"h":3.065,"l":3.055,"n":48,"o":3.06,"t":"2026-10-19T17:45:00Z","v":2674,"vw":3.0605},{"c":3.055,"h":3.0599,"l":3.05,"n":17,"o":3.055,"t":"2026-10-19T17:50:00Z","v":1480,"vw":3.054785},{"c":3.055,"h":3.055,"l":3.055,"n":27,"o":3.055,"t":"2026-10-19T17:55:00Z","v":996,"vw":3.055},{"c":3.055,"h":3.055,"l":3.055,"n":20,"o":3.055,"t":"2026-10-19T18:00:00Z","v":736,"vw":3.055},{"c":3.055,"h":3.0597,"l":3.055,"n":14,"o":3.055,"t":"2026-10-19T18:05:00Z","v":874,"vw":3.055977},{"c":3.055,"h":3.055,"l":3.05,"n":36,"o":3.055,"t":"2026-10-19T18:10:00Z","v":5543,"vw":3.053626},{"c":3.055,"h":3.055,"l":3.055,"n":32,"o":3.055,"t":"2026-10-19T18:15:00Z","v":7339,"vw":3.055},{"c":3.055,"h":3.055,"l":3.05,"n":187,"o":3.055,"t":"2026-10-19T18:20:00Z","v":9173,"vw":3.052338},{"c":3.04,"h":3.06,"l":3.04,"n":356,"o":3.055,"t":"2026-10-19T18:25:00Z","v":39143,"vw":3.047907},{"c":3.055,"h":3.055,"l":3.04,"n":75,"o":3.045,"t":"2026-10-19T18:30:00Z","v":12634,"vw":3.049348},{"c":3.065,"h":3.065,"l":3.05,"n":62,"o":3.05,"t":"2026-10-19T18:35:00Z","v":3938,"vw":3.058584},{"c":3.065,"h":3.065,"l":3.065,"n":12,"o":3.065,"t":"2026-10-19T18:40:00Z","v":1030,"vw":3.065},{"c":3.07,"h":3.075,"l":3.07,"n":45,"o":3.07,"t":"2026-10-19T18:45:00Z","v":5969,"vw":3.073653},{"c":3.065,"h":3.075,"l":3.065,"n":46,"o":3.07,"t":"2026-10-19T18:50:00Z","v":6663,"vw":3.072865},{"c":3.06,"h":3.065,"l":3.06,"n":40,"o":3.06,"t":"2026-10-19T18:55:00Z","v":2566,"vw":3.060271},{"c":3.0701,"h":3.075,"l":3.06,"n":51,"o":3.06,"t":"2026-10-19T19:00:00Z","v":9673,"vw":3.070004},{"c":3.065,"h":3.07,"l":3.06,"n":28,"o":3.07,"t":"2026-10-19T19:05:00Z","v":1334,"vw":3.067235},{"c":3.065,"h":3.07,"l":3.065,"n":34,"o":3.065,"t":"2026-10-19T19:10:00Z","v":5374,"vw":3.0651},{"c":3.07,"h":3.07,"l":3.065,"n":87,"o":3.065,"t":"2026-10-19T19:15:00Z","v":7200,"vw":3.067671},{"c":3.07,"h":3.08,"l":3.065,"n":43,"o":3.07,"t":"2026-10-19T19:20:00Z","v":2821,"vw":3.071295},{"c":3.07,"h":3.075,"l":3.07,"n":39,"o":3.075,"t":"2026-10-19T19:25:00Z","v":1784,"vw":3.071573},{"c":3.07,"h":3.07,"l":3.065,"n":49,"o":3.065,"t":"2026-10-19T19:30:00Z","v":3196,"vw":3.069283},{"c":3.07,"h":3.075,"l":3.07,"n":49,"o":3.075,"t":"2026-10-19T19:35:00Z","v":1833,"vw":3.072077},{"c":3.075,"h":3.0788,"l":3.07,"n":41,"o":3.07,"t":"2026-10-19T19:40:00Z","v":2098,"vw":3.072553},{"c":3.07,"h":3.0788,"l":3.07,"n":81,"o":3.07,"t":"2026-10-19T19:45:00Z","v":5353,"vw":3.071683},{"c":3.075,"h":3.1,"l":3.075,"n":209,"o":3.075,"t":"2026-10-19T19:50:00Z","v":18275,"vw":3.087109},{"c":3.065,"h":3.08,"l":3.06,"n":392,"o":3.075,"t":"2026-10-19T19:55:00Z","v":27284,"vw":3.069442},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-19T20:00:00Z","v":49294,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-19T23:20:00Z","v":1402,"vw":3.06},{"c":3.03,"h":3.05,"l":3.03,"n":8,"o":3.05,"t":"2026-10-20T13:30:00Z","v":2047,"vw":3.042814},{"c":3.015,"h":3.02,"l":3.01,"n":18,"o":3.01,"t":"2026-10-20T13:35:00Z","v":5231,"vw":3.010459},{"c":3.015,"h":3.015,"l":3.015,"n":5,"o":3.015,"t":"2026-10-20T13:40:00Z","v":511,"vw":3.015},{"c":3.01,"h":3.01,"l":3.01,"n":17,"o":3.01,"t":"2026-10-20T13:45:00Z","v":1430,"vw":3.01},{"c":3.01,"h":3.02,"l":3,"n":31,"o":3,"t":"2026-10-20T13:50:00Z","v":7643,"vw":3.002381},{"c":2.99,"h":3.002,"l":2.98,"n":20,"o":3.002,"t":"2026-10-20T13:55:00Z","v":2354,"vw":2.998715},{"c":3,"h":3,"l":3,"n":11,"o":3,"t":"2026-10-20T14:00:00Z","v":1821,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-20T14:05:00Z","v":6000,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-20T14:10:00Z","v":200,"vw":3},{"c":3.02,"h":3.03,"l":3,"n":31,"o":3,"t":"2026-10-20T14:15:00Z","v":3339,"vw":3.011059},{"c":3.1,"h":3.1,"l":3.03,"n":76,"o":3.03,"t":"2026-10-20T14:20:00Z","v":9742,"vw":3.073105},{"c":3.12,"h":3.12,"l":3.09,"n":52,"o":3.09,"t":"2026-10-20T14:25:00Z","v":7134,"vw":3.101614},{"c":3.13,"h":3.17,"l":3.13,"n":70,"o":3.15,"t":"2026-10-20T14:30:00Z","v":3293,"vw":3.157048},{"c":3.18,"h":3.18,"l":3.15,"n":80,"o":3.15,"t":"2026-10-20T14:40:00Z","v":4659,"vw":3.159947},{"c":3.16,"h":3.175,"l":3.155,"n":78,"o":3.175,"t":"2026-10-20T14:45:00Z","v":4405,"vw":3.161609},{"c":3.135,"h":3.155,"l":3.12,"n":92,"o":3.155,"t":"2026-10-20T14:50:00Z","v":14957,"vw":3.136235},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-20T14:55:00Z","v":381,"vw":3.14},{"c":3.14,"h":3.15,"l":3.14,"n":35,"o":3.15,"t":"2026-10-20T15:00:00Z","v":1430,"vw":3.143236},{"c":3.14,"h":3.14,"l":3.125,"n":59,"o":3.14,"t":"2026-10-20T15:05:00Z","v":4751,"vw":3.132663},{"c":3.115,"h":3.125,"l":3.11,"n":97,"o":3.12,"t":"2026-10-20T15:10:00Z","v":4146,"vw":3.118812},{"c":3.11,"h":3.14,"l":3.1,"n":121,"o":3.11,"t":"2026-10-20T15:15:00Z","v":9815,"vw":3.114149},{"c":3.14,"h":3.15,"l":3.115,"n":39,"o":3.115,"t":"2026-10-20T15:20:00Z","v":7344,"vw":3.136859},{"c":3.18,"h":3.19,"l":3.17,"n":64,"o":3.17,"t":"2026-10-20T15:25:00Z","v":2405,"vw":3.176364},{"c":3.15,"h":3.15,"l":3.14,"n":29,"o":3.14,"t":"2026-10-20T15:35:00Z","v":1138,"vw":3.142564},{"c":3.15,"h":3.15,"l":3.15,"n":8,"o":3.15,"t":"2026-10-20T15:40:00Z","v":307,"vw":3.15},{"c":3.16,"h":3.16,"l":3.15,"n":16,"o":3.15,"t":"2026-10-20T15:45:00Z","v":683,"vw":3.1525},{"c":3.15,"h":3.16,"l":3.15,"n":11,"o":3.16,"t":"2026-10-20T15:50:00Z","v":3631,"vw":3.158533},{"c":3.155,"h":3.155,"l":3.155,"n":46,"o":3.155,"t":"2026-10-20T15:55:00Z","v":1015,"vw":3.155},{"c":3.14,"h":3.155,"l":3.14,"n":60,"o":3.155,"t":"2026-10-20T16:00:00Z","v":7390,"vw":3.150829},{"c":3.13,"h":3.145,"l":3.125,"n":95,"o":3.145,"t":"2026-10-20T16:10:00Z","v":8076,"vw":3.132743},{"c":3.13,"h":3.14,"l":3.13,"n":48,"o":3.14,"t":"2026-10-20T16:15:00Z","v":2846,"vw":3.138958},{"c":3.14,"h":3.14,"l":3.13,"n":9,"o":3.13,"t":"2026-10-20T16:20:00Z","v":1235,"vw":3.130891},{"c":3.14,"h":3.14,"l":3.14,"n":16,"o":3.14,"t":"2026-10-20T16:25:00Z","v":1642,"vw":3.14},{"c":3.16,"h":3.17,"l":3.16,"n":48,"o":3.16,"t":"2026-10-20T16:30:00Z","v":3263,"vw":3.162765},{"c":3.16,"h":3.19,"l":3.16,"n":62,"o":3.17,"t":"2026-10-20T16:40:00Z","v":4026,"vw":3.178313},{"c":3.16,"h":3.16,"l":3.155,"n":6,"o":3.16,"t":"2026-10-20T16:45:00Z","v":891,"vw":3.15869},{"c":3.15,"h":3.155,"l":3.15,"n":66,"o":3.15,"t":"2026-10-20T16:50:00Z","v":3738,"vw":3.150588},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-20T16:55:00Z","v":700,"vw":3.16},{"c":3.155,"h":3.155,"l":3.155,"n":15,"o":3.155,"t":"2026-10-20T17:00:00Z","v":3725,"vw":3.155},{"c":3.165,"h":3.17,"l":3.155,"n":65,"o":3.155,"t":"2026-10-20T17:05:00Z","v":3842,"vw":3.162274},{"c":3.155,"h":3.16,"l":3.155,"n":32,"o":3.16,"t":"2026-10-20T17:10:00Z","v":1888,"vw":3.157239},{"c":3.155,"h":3.155,"l":3.1513,"n":8,"o":3.155,"t":"2026-10-20T17:15:00Z","v":395,"vw":3.153577},{"c":3.155,"h":3.155,"l":3.155,"n":11,"o":3.155,"t":"2026-10-20T17:20:00Z","v":3166,"vw":3.155},{"c":3.165,"h":3.18,"l":3.13,"n":301,"o":3.155,"t":"2026-10-20T17:25:00Z","v":69247,"vw":3.148005},{"c":3.155,"h":3.17,"l":3.155,"n":21,"o":3.165,"t":"2026-10-20T17:30:00Z","v":3243,"vw":3.162394},{"c":3.155,"h":3.155,"l":3.155,"n":2,"o":3.155,"t":"2026-10-20T17:40:00Z","v":800,"vw":3.155},{"c":3.155,"h":3.155,"l":3.155,"n":8,"o":3.155,"t":"2026-10-20T17:45:00Z","v":489,"vw":3.155},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-10-20T17:50:00Z","v":100,"vw":3.155},{"c":3.165,"h":3.165,"l":3.16,"n":82,"o":3.16,"t":"2026-10-20T18:00:00Z","v":3147,"vw":3.163587},{"c":3.17,"h":3.17,"l":3.1601,"n":42,"o":3.1601,"t":"2026-10-20T18:05:00Z","v":2783,"vw":3.161998},{"c":3.165,"h":3.165,"l":3.165,"n":8,"o":3.165,"t":"2026-10-20T18:10:00Z","v":601,"vw":3.165},{"c":3.165,"h":3.17,"l":3.165,"n":6,"o":3.165,"t":"2026-10-20T18:15:00Z","v":3623,"vw":3.168287},{"c":3.15,"h":3.165,"l":3.15,"n":74,"o":3.165,"t":"2026-10-20T18:20:00Z","v":5166,"vw":3.157786},{"c":3.15,"h":3.155,"l":3.15,"n":16,"o":3.155,"t":"2026-10-20T18:25:00Z","v":1740,"vw":3.153261},{"c":3.135,"h":3.155,"l":3.135,"n":72,"o":3.155,"t":"2026-10-20T18:30:00Z","v":4763,"vw":3.146148},{"c":3.13,"h":3.135,"l":3.13,"n":28,"o":3.135,"t":"2026-10-20T18:35:00Z","v":1955,"vw":3.134191},{"c":3.115,"h":3.135,"l":3.115,"n":63,"o":3.125,"t":"2026-10-20T18:40:00Z","v":5693,"vw":3.125429},{"c":3.13,"h":3.13,"l":3.12,"n":35,"o":3.12,"t":"2026-10-20T18:45:00Z","v":2318,"vw":3.120625},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-20T18:50:00Z","v":100,"vw":3.12},{"c":3.13,"h":3.1389,"l":3.13,"n":45,"o":3.13,"t":"2026-10-20T18:55:00Z","v":3032,"vw":3.13174},{"c":3.14,"h":3.14,"l":3.135,"n":13,"o":3.14,"t":"2026-10-20T19:00:00Z","v":1002,"vw":3.13787},{"c":3.15,"h":3.16,"l":3.14,"n":73,"o":3.14,"t":"2026-10-20T19:05:00Z","v":5044,"vw":3.148707},{"c":3.1699,"h":3.17,"l":3.145,"n":137,"o":3.145,"t":"2026-10-20T19:10:00Z","v":17524,"vw":3.161679},{"c":3.185,"h":3.1899,"l":3.165,"n":73,"o":3.1699,"t":"2026-10-20T19:15:00Z","v":15700,"vw":3.177283},{"c":3.19,"h":3.2,"l":3.189,"n":111,"o":3.189,"t":"2026-10-20T19:20:00Z","v":5256,"vw":3.194327},{"c":3.195,"h":3.195,"l":3.195,"n":31,"o":3.195,"t":"2026-10-20T19:25:00Z","v":1060,"vw":3.195},{"c":3.23,"h":3.24,"l":3.2,"n":105,"o":3.2,"t":"2026-10-20T19:30:00Z","v":9035,"vw":3.216008},{"c":3.215,"h":3.225,"l":3.215,"n":52,"o":3.22,"t":"2026-10-20T19:35:00Z","v":2430,"vw":3.220421},{"c":3.215,"h":3.215,"l":3.215,"n":33,"o":3.215,"t":"2026-10-20T19:40:00Z","v":1152,"vw":3.215},{"c":3.215,"h":3.22,"l":3.215,"n":137,"o":3.215,"t":"2026-10-20T19:45:00Z","v":5622,"vw":3.218312},{"c":3.205,"h":3.215,"l":3.2,"n":118,"o":3.215,"t":"2026-10-20T19:50:00Z","v":9137,"vw":3.207428},{"c":3.18,"h":3.22,"l":3.175,"n":472,"o":3.208,"t":"2026-10-20T19:55:00Z","v":37363,"vw":3.189884},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-20T20:00:00Z","v":60724,"vw":3.18},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-21T13:25:00Z","v":900,"vw":3.2},{"c":3.244,"h":3.244,"l":3.215,"n":15,"o":3.23,"t":"2026-10-21T13:30:00Z","v":3625,"vw":3.231045},{"c":3.269,"h":3.269,"l":3.24,"n":21,"o":3.244,"t":"2026-10-21T13:35:00Z","v":3004,"vw":3.246986},{"c":3.22,"h":3.2852,"l":3.21,"n":22,"o":3.21,"t":"2026-10-21T13:40:00Z","v":1608,"vw":3.246471},{"c":3.24,"h":3.245,"l":3.224,"n":42,"o":3.225,"t":"2026-10-21T13:45:00Z","v":2530,"vw":3.236152},{"c":3.209,"h":3.244,"l":3.209,"n":30,"o":3.24,"t":"2026-10-21T13:50:00Z","v":1956,"vw":3.229527},{"c":3.209,"h":3.209,"l":3.204,"n":7,"o":3.204,"t":"2026-10-21T13:55:00Z","v":1105,"vw":3.206},{"c":3.23,"h":3.23,"l":3.194,"n":32,"o":3.2,"t":"2026-10-21T14:00:00Z","v":2037,"vw":3.214141},{"c":3.215,"h":3.235,"l":3.215,"n":24,"o":3.23,"t":"2026-10-21T14:05:00Z","v":3700,"vw":3.232812},{"c":3.23,"h":3.23,"l":3.23,"n":6,"o":3.23,"t":"2026-10-21T14:15:00Z","v":957,"vw":3.23},{"c":3.235,"h":3.24,"l":3.22,"n":50,"o":3.22,"t":"2026-10-21T14:25:00Z","v":3497,"vw":3.229304},{"c":3.22,"h":3.23,"l":3.22,"n":51,"o":3.23,"t":"2026-10-21T14:35:00Z","v":1023,"vw":3.225},{"c":3.215,"h":3.215,"l":3.215,"n":6,"o":3.215,"t":"2026-10-21T14:50:00Z","v":260,"vw":3.215},{"c":3.21,"h":3.21,"l":3.2,"n":75,"o":3.21,"t":"2026-10-21T14:55:00Z","v":8067,"vw":3.209409},{"c":3.18,"h":3.2,"l":3.18,"n":12,"o":3.2,"t":"2026-10-21T15:00:00Z","v":5391,"vw":3.199237},{"c":3.19,"h":3.195,"l":3.19,"n":13,"o":3.195,"t":"2026-10-21T15:05:00Z","v":713,"vw":3.193},{"c":3.195,"h":3.195,"l":3.195,"n":8,"o":3.195,"t":"2026-10-21T15:10:00Z","v":271,"vw":3.195},{"c":3.17,"h":3.18,"l":3.17,"n":31,"o":3.18,"t":"2026-10-21T15:15:00Z","v":2015,"vw":3.173526},{"c":3.17,"h":3.17,"l":3.17,"n":6,"o":3.17,"t":"2026-10-21T15:20:00Z","v":651,"vw":3.17},{"c":3.185,"h":3.185,"l":3.18,"n":28,"o":3.18,"t":"2026-10-21T15:25:00Z","v":1727,"vw":3.180828},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-21T15:30:00Z","v":1016,"vw":3.18},{"c":3.185,"h":3.19,"l":3.18,"n":40,"o":3.19,"t":"2026-10-21T15:35:00Z","v":2133,"vw":3.181087},{"c":3.1812,"h":3.185,"l":3.1812,"n":11,"o":3.185,"t":"2026-10-21T15:45:00Z","v":9998,"vw":3.184904},{"c":3.17,"h":3.185,"l":3.17,"n":99,"o":3.185,"t":"2026-10-21T15:50:00Z","v":4630,"vw":3.172941},{"c":3.18,"h":3.18,"l":3.165,"n":34,"o":3.165,"t":"2026-10-21T16:05:00Z","v":6806,"vw":3.173207},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-21T16:10:00Z","v":113,"vw":3.17},{"c":3.16,"h":3.17,"l":3.16,"n":29,"o":3.17,"t":"2026-10-21T16:15:00Z","v":6356,"vw":3.169214},{"c":3.16,"h":3.16,"l":3.16,"n":26,"o":3.16,"t":"2026-10-21T16:20:00Z","v":916,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":14,"o":3.16,"t":"2026-10-21T16:25:00Z","v":750,"vw":3.16},{"c":3.19,"h":3.19,"l":3.1522,"n":55,"o":3.16,"t":"2026-10-21T16:35:00Z","v":3982,"vw":3.168339},{"c":3.19,"h":3.195,"l":3.19,"n":15,"o":3.195,"t":"2026-10-21T16:40:00Z","v":1151,"vw":3.193077},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-21T16:50:00Z","v":311,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-21T17:00:00Z","v":192,"vw":3.18},{"c":3.175,"h":3.175,"l":3.175,"n":20,"o":3.175,"t":"2026-10-21T17:05:00Z","v":1778,"vw":3.175},{"c":3.19,"h":3.19,"l":3.175,"n":9,"o":3.175,"t":"2026-10-21T17:10:00Z","v":705,"vw":3.178},{"c":3.17,"h":3.17,"l":3.17,"n":14,"o":3.17,"t":"2026-10-21T17:20:00Z","v":584,"vw":3.17},{"c":3.1681,"h":3.17,"l":3.1681,"n":7,"o":3.17,"t":"2026-10-21T17:25:00Z","v":316,"vw":3.168791},{"c":3.18,"h":3.18,"l":3.17,"n":39,"o":3.17,"t":"2026-10-21T17:30:00Z","v":3601,"vw":3.178935},{"c":3.195,"h":3.195,"l":3.19,"n":16,"o":3.19,"t":"2026-10-21T17:35:00Z","v":951,"vw":3.191},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-21T17:40:00Z","v":455,"vw":3.2},{"c":3.195,"h":3.195,"l":3.195,"n":2,"o":3.195,"t":"2026-10-21T17:45:00Z","v":241,"vw":3.195},{"c":3.199,"h":3.2,"l":3.199,"n":40,"o":3.2,"t":"2026-10-21T17:50:00Z","v":1764,"vw":3.199833},{"c":3.2,"h":3.2,"l":3.195,"n":14,"o":3.195,"t":"2026-10-21T17:55:00Z","v":651,"vw":3.198333},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-21T18:00:00Z","v":100,"vw":3.21},{"c":3.22,"h":3.225,"l":3.21,"n":73,"o":3.21,"t":"2026-10-21T18:05:00Z","v":4520,"vw":3.217991},{"c":3.22,"h":3.22,"l":3.22,"n":7,"o":3.22,"t":"2026-10-21T18:10:00Z","v":300,"vw":3.22},{"c":3.215,"h":3.22,"l":3.215,"n":17,"o":3.22,"t":"2026-10-21T18:15:00Z","v":735,"vw":3.216667},{"c":3.21,"h":3.21,"l":3.21,"n":5,"o":3.21,"t":"2026-10-21T18:20:00Z","v":138,"vw":3.21},{"c":3.225,"h":3.23,"l":3.21,"n":69,"o":3.21,"t":"2026-10-21T18:25:00Z","v":4666,"vw":3.221192},{"c":3.225,"h":3.225,"l":3.225,"n":4,"o":3.225,"t":"2026-10-21T18:30:00Z","v":206,"vw":3.225},{"c":3.225,"h":3.225,"l":3.225,"n":6,"o":3.225,"t":"2026-10-21T18:35:00Z","v":301,"vw":3.225},{"c":3.235,"h":3.24,"l":3.23,"n":22,"o":3.23,"t":"2026-10-21T18:40:00Z","v":3207,"vw":3.237406},{"c":3.225,"h":3.2302,"l":3.22,"n":67,"o":3.2302,"t":"2026-10-21T18:45:00Z","v":13788,"vw":3.22453},{"c":3.215,"h":3.22,"l":3.215,"n":32,"o":3.22,"t":"2026-10-21T18:50:00Z","v":1337,"vw":3.216542},{"c":3.21,"h":3.21,"l":3.205,"n":50,"o":3.21,"t":"2026-10-21T18:55:00Z","v":3902,"vw":3.209341},{"c":3.195,"h":3.21,"l":3.195,"n":273,"o":3.21,"t":"2026-10-21T19:00:00Z","v":18405,"vw":3.208044},{"c":3.19,"h":3.195,"l":3.18,"n":71,"o":3.19,"t":"2026-10-21T19:05:00Z","v":6340,"vw":3.192923},{"c":3.17,"h":3.1801,"l":3.165,"n":87,"o":3.18,"t":"2026-10-21T19:10:00Z","v":4055,"vw":3.170703},{"c":3.17,"h":3.175,"l":3.17,"n":42,"o":3.175,"t":"2026-10-21T19:15:00Z","v":1486,"vw":3.1725},{"c":3.161,"h":3.178,"l":3.161,"n":9,"o":3.178,"t":"2026-10-21T19:20:00Z","v":1815,"vw":3.165455},{"c":3.17,"h":3.17,"l":3.17,"n":9,"o":3.17,"t":"2026-10-21T19:25:00Z","v":601,"vw":3.17},{"c":3.185,"h":3.185,"l":3.17,"n":52,"o":3.17,"t":"2026-10-21T19:30:00Z","v":12211,"vw":3.172225},{"c":3.2,"h":3.2,"l":3.185,"n":61,"o":3.185,"t":"2026-10-21T19:35:00Z","v":4322,"vw":3.191064},{"c":3.22,"h":3.22,"l":3.2,"n":82,"o":3.2,"t":"2026-10-21T19:40:00Z","v":9774,"vw":3.215832},{"c":3.225,"h":3.225,"l":3.215,"n":84,"o":3.215,"t":"2026-10-21T19:45:00Z","v":4506,"vw":3.220045},{"c":3.22,"h":3.225,"l":3.215,"n":119,"o":3.22,"t":"2026-10-21T19:50:00Z","v":7066,"vw":3.218954},{"c":3.225,"h":3.23,"l":3.215,"n":263,"o":3.22,"t":"2026-10-21T19:55:00Z","v":14332,"vw":3.22513},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-10-21T20:00:00Z","v":33305,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-22T11:50:00Z","v":300,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-22T12:40:00Z","v":310,"vw":3.23},{"c":3.11,"h":3.13,"l":3.11,"n":7,"o":3.13,"t":"2026-10-22T13:30:00Z","v":1429,"vw":3.127865},{"c":3.155,"h":3.155,"l":3.1111,"n":4,"o":3.1111,"t":"2026-10-22T13:35:00Z","v":2310,"vw":3.149109},{"c":3.155,"h":3.155,"l":3.155,"n":2,"o":3.155,"t":"2026-10-22T13:40:00Z","v":1000,"vw":3.155},{"c":3.115,"h":3.12,"l":3.11,"n":18,"o":3.11,"t":"2026-10-22T13:45:00Z","v":6281,"vw":3.112004},{"c":3.115,"h":3.115,"l":3.115,"n":6,"o":3.115,"t":"2026-10-22T13:50:00Z","v":2875,"vw":3.115},{"c":3.16,"h":3.16,"l":3.15,"n":18,"o":3.15,"t":"2026-10-22T14:00:00Z","v":2634,"vw":3.158711},{"c":3.1001,"h":3.1001,"l":3.1001,"n":3,"o":3.1001,"t":"2026-10-22T14:05:00Z","v":857,"vw":3.1001},{"c":3.12,"h":3.125,"l":3.11,"n":16,"o":3.11,"t":"2026-10-22T14:10:00Z","v":3059,"vw":3.113333},{"c":3.12,"h":3.12,"l":3.12,"n":14,"o":3.12,"t":"2026-10-22T14:15:00Z","v":594,"vw":3.12},{"c":3.12,"h":3.12,"l":3.11,"n":9,"o":3.11,"t":"2026-10-22T14:25:00Z","v":489,"vw":3.116667},{"c":3.1,"h":3.11,"l":3.1,"n":47,"o":3.11,"t":"2026-10-22T14:30:00Z","v":2402,"vw":3.100896},{"c":3.09,"h":3.1,"l":3.08,"n":47,"o":3.1,"t":"2026-10-22T14:35:00Z","v":3558,"vw":3.087696},{"c":3.105,"h":3.105,"l":3.1,"n":8,"o":3.1,"t":"2026-10-22T14:40:00Z","v":1245,"vw":3.100464},{"c":3.1,"h":3.105,"l":3.1,"n":46,"o":3.1,"t":"2026-10-22T14:50:00Z","v":9279,"vw":3.100173},{"c":3.11,"h":3.11,"l":3.11,"n":21,"o":3.11,"t":"2026-10-22T14:55:00Z","v":1371,"vw":3.11},{"c":3.09,"h":3.11,"l":3.09,"n":83,"o":3.11,"t":"2026-10-22T15:00:00Z","v":4048,"vw":3.101751},{"c":3.09,"h":3.09,"l":3.09,"n":16,"o":3.09,"t":"2026-10-22T15:05:00Z","v":1190,"vw":3.09},{"c":3.075,"h":3.09,"l":3.07,"n":33,"o":3.085,"t":"2026-10-22T15:10:00Z","v":1366,"vw":3.078442},{"c":3.1,"h":3.1,"l":3.075,"n":55,"o":3.075,"t":"2026-10-22T15:15:00Z","v":4125,"vw":3.08665},{"c":3.095,"h":3.1,"l":3.095,"n":55,"o":3.095,"t":"2026-10-22T15:20:00Z","v":2402,"vw":3.095833},{"c":3.08,"h":3.095,"l":3.08,"n":10,"o":3.095,"t":"2026-10-22T15:25:00Z","v":1920,"vw":3.093581},{"c":3.08,"h":3.09,"l":3.08,"n":33,"o":3.09,"t":"2026-10-22T15:30:00Z","v":2693,"vw":3.08559},{"c":3.0893,"h":3.0893,"l":3.0893,"n":3,"o":3.0893,"t":"2026-10-22T15:35:00Z","v":326,"vw":3.0893},{"c":3.09,"h":3.09,"l":3.07,"n":109,"o":3.07,"t":"2026-10-22T15:40:00Z","v":17543,"vw":3.087655},{"c":3.085,"h":3.085,"l":3.08,"n":30,"o":3.08,"t":"2026-10-22T15:45:00Z","v":2008,"vw":3.083392},{"c":3.105,"h":3.11,"l":3.09,"n":50,"o":3.09,"t":"2026-10-22T15:50:00Z","v":3388,"vw":3.103751},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-22T15:55:00Z","v":202,"vw":3.1},{"c":3.1,"h":3.105,"l":3.095,"n":30,"o":3.105,"t":"2026-10-22T16:00:00Z","v":5424,"vw":3.101826},{"c":3.1,"h":3.1,"l":3.09,"n":17,"o":3.09,"t":"2026-10-22T16:05:00Z","v":1389,"vw":3.099006},{"c":3.1,"h":3.1,"l":3.095,"n":28,"o":3.1,"t":"2026-10-22T16:10:00Z","v":2064,"vw":3.097178},{"c":3.105,"h":3.105,"l":3.105,"n":11,"o":3.105,"t":"2026-10-22T16:20:00Z","v":1006,"vw":3.105},{"c":3.0909,"h":3.105,"l":3.0901,"n":67,"o":3.105,"t":"2026-10-22T16:25:00Z","v":4038,"vw":3.095892},{"c":3.095,"h":3.095,"l":3.09,"n":26,"o":3.09,"t":"2026-10-22T16:30:00Z","v":1233,"vw":3.091428},{"c":3.085,"h":3.0902,"l":3.085,"n":36,"o":3.0902,"t":"2026-10-22T16:35:00Z","v":1787,"vw":3.087547},{"c":3.085,"h":3.09,"l":3.085,"n":36,"o":3.085,"t":"2026-10-22T16:40:00Z","v":2663,"vw":3.08846},{"c":3.08,"h":3.085,"l":3.08,"n":7,"o":3.0811,"t":"2026-10-22T16:45:00Z","v":812,"vw":3.082328},{"c":3.08,"h":3.08,"l":3.0712,"n":33,"o":3.08,"t":"2026-10-22T16:50:00Z","v":3055,"vw":3.079057},{"c":3.115,"h":3.115,"l":3.08,"n":58,"o":3.08,"t":"2026-10-22T16:55:00Z","v":5458,"vw":3.09787},{"c":3.11,"h":3.115,"l":3.105,"n":24,"o":3.115,"t":"2026-10-22T17:00:00Z","v":1960,"vw":3.109052},{"c":3.11,"h":3.11,"l":3.11,"n":7,"o":3.11,"t":"2026-10-22T17:05:00Z","v":975,"vw":3.11},{"c":3.11,"h":3.115,"l":3.105,"n":83,"o":3.115,"t":"2026-10-22T17:15:00Z","v":11534,"vw":3.113594},{"c":3.095,"h":3.105,"l":3.095,"n":40,"o":3.105,"t":"2026-10-22T17:20:00Z","v":1611,"vw":3.098571},{"c":3.09,"h":3.09,"l":3.085,"n":41,"o":3.09,"t":"2026-10-22T17:25:00Z","v":3116,"vw":3.088237},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-22T17:35:00Z","v":107,"vw":3.08},{"c":3.085,"h":3.085,"l":3.085,"n":3,"o":3.085,"t":"2026-10-22T17:45:00Z","v":170,"vw":3.085},{"c":3.08,"h":3.085,"l":3.08,"n":43,"o":3.08,"t":"2026-10-22T17:50:00Z","v":12492,"vw":3.080525},{"c":3.08,"h":3.08,"l":3.08,"n":25,"o":3.08,"t":"2026-10-22T17:55:00Z","v":1477,"vw":3.08},{"c":3.075,"h":3.08,"l":3.075,"n":60,"o":3.08,"t":"2026-10-22T18:00:00Z","v":10174,"vw":3.079488},{"c":3.085,"h":3.09,"l":3.085,"n":7,"o":3.09,"t":"2026-10-22T18:05:00Z","v":606,"vw":3.087},{"c":3.085,"h":3.085,"l":3.085,"n":15,"o":3.085,"t":"2026-10-22T18:10:00Z","v":1114,"vw":3.085},{"c":3.1,"h":3.1,"l":3.08,"n":75,"o":3.085,"t":"2026-10-22T18:15:00Z","v":4815,"vw":3.089227},{"c":3.095,"h":3.095,"l":3.095,"n":4,"o":3.095,"t":"2026-10-22T18:20:00Z","v":336,"vw":3.095},{"c":3.09,"h":3.095,"l":3.09,"n":27,"o":3.095,"t":"2026-10-22T18:25:00Z","v":1599,"vw":3.093098},{"c":3.09,"h":3.09,"l":3.09,"n":8,"o":3.09,"t":"2026-10-22T18:30:00Z","v":527,"vw":3.09},{"c":3.08,"h":3.095,"l":3.08,"n":35,"o":3.09,"t":"2026-10-22T18:35:00Z","v":2137,"vw":3.088142},{"c":3.08,"h":3.08,"l":3.08,"n":18,"o":3.08,"t":"2026-10-22T18:40:00Z","v":939,"vw":3.08},{"c":3.08,"h":3.085,"l":3.08,"n":32,"o":3.085,"t":"2026-10-22T18:45:00Z","v":2261,"vw":3.080938},{"c":3.08,"h":3.085,"l":3.08,"n":32,"o":3.08,"t":"2026-10-22T18:50:00Z","v":1533,"vw":3.081667},{"c":3.08,"h":3.08,"l":3.08,"n":79,"o":3.08,"t":"2026-10-22T18:55:00Z","v":11078,"vw":3.08},{"c":3.085,"h":3.085,"l":3.055,"n":328,"o":3.08,"t":"2026-10-22T19:00:00Z","v":45656,"vw":3.07447},{"c":3.08,"h":3.09,"l":3.08,"n":38,"o":3.085,"t":"2026-10-22T19:05:00Z","v":7951,"vw":3.084768},{"c":3.065,"h":3.07,"l":3.06,"n":25,"o":3.07,"t":"2026-10-22T19:10:00Z","v":1818,"vw":3.06647},{"c":3.065,"h":3.065,"l":3.06,"n":49,"o":3.065,"t":"2026-10-22T19:15:00Z","v":6172,"vw":3.062165},{"c":3.065,"h":3.065,"l":3.06,"n":34,"o":3.065,"t":"2026-10-22T19:20:00Z","v":2360,"vw":3.062619},{"c":3.06,"h":3.07,"l":3.06,"n":59,"o":3.065,"t":"2026-10-22T19:25:00Z","v":6775,"vw":3.062007},{"c":3.055,"h":3.065,"l":3.05,"n":96,"o":3.06,"t":"2026-10-22T19:30:00Z","v":18301,"vw":3.059301},{"c":3.05,"h":3.06,"l":3.05,"n":57,"o":3.05,"t":"2026-10-22T19:35:00Z","v":6478,"vw":3.058494},{"c":3.05,"h":3.055,"l":3.05,"n":39,"o":3.055,"t":"2026-10-22T19:40:00Z","v":2516,"vw":3.051628},{"c":3.055,"h":3.06,"l":3.05,"n":90,"o":3.05,"t":"2026-10-22T19:45:00Z","v":9801,"vw":3.056966},{"c":3.07,"h":3.08,"l":3.055,"n":159,"o":3.055,"t":"2026-10-22T19:50:00Z","v":22396,"vw":3.067575},{"c":3.06,"h":3.078,"l":3.055,"n":462,"o":3.078,"t":"2026-10-22T19:55:00Z","v":40625,"vw":3.06388},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-10-22T20:00:00Z","v":71318,"vw":3.07},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-22T21:15:00Z","v":200,"vw":3.02}],"history":[{"c":6.21,"h":6.38,"l":5.8,"n":1308,"o":6.3,"t":"2024-10-21T04:00:00Z","v":117690,"vw":6.107031},{"c":6.38,"h":6.4799,"l":6.0019,"n":1240,"o":6.2,"t":"2024-10-22T04:00:00Z","v":90120,"vw":6.243269},{"c":6.07,"h":6.25,"l":5.87,"n":1044,"o":6.22,"t":"2024-10-23T04:00:00Z","v":108013,"vw":6.043844},{"c":6.1,"h":6.15,"l":5.86,"n":1091,"o":6.15,"t":"2024-10-24T04:00:00Z","v":70122,"vw":6.034364},{"c":6.11,"h":6.49,"l":6.09,"n":1513,"o":6.19,"t":"2024-10-25T04:00:00Z","v":67995,"vw":6.22119},{"c":6.28,"h":6.34,"l":6.11,"n":640,"o":6.17,"t":"2024-10-28T04:00:00Z","v":30156,"vw":6.247068},{"c":6.32,"h":6.47,"l":6.25,"n":956,"o":6.32,"t":"2024-10-29T04:00:00Z","v":53075,"vw":6.32706},{"c":6.43,"h":6.6,"l":6.29,"n":805,"o":6.3,"t":"2024-10-30T04:00:00Z","v":66545,"vw":6.418616},{"c":6.42,"h":6.53,"l":6.28,"n":704,"o":6.53,"t":"2024-10-31T04:00:00Z","v":64512,"vw":6.414008},{"c":6.46,"h":6.5855,"l":6.31,"n":853,"o":6.54,"t":"2024-11-01T04:00:00Z","v":60326,"vw":6.455217},{"c":6.51,"h":6.56,"l":6.35,"n":1217,"o":6.45,"t":"2024-11-04T05:00:00Z","v":73362,"vw":6.490382},{"c":6.73,"h":7,"l":6.52,"n":1770,"o":6.6,"t":"2024-11-05T05:00:00Z","v":100737,"vw":6.70363},{"c":7.03,"h":7.17,"l":6.77,"n":3445,"o":7.17,"t":"2024-11-06T05:00:00Z","v":221936,"vw":6.979981},{"c":6.98,"h":7.1,"l":6.89,"n":1836,"o":7.06,"t":"2024-11-07T05:00:00Z","v":73531,"vw":6.984656},{"c":7.03,"h":7.05,"l":6.8816,"n":1495,"o":6.96,"t":"2024-11-08T05:00:00Z","v":84834,"vw":7.011889},{"c":7.02,"h":7.06,"l":6.64,"n":1235,"o":7.06,"t":"2024-11-11T05:00:00Z","v":69559,"vw":6.930407},{"c":6.78,"h":6.93,"l":6.36,"n":1470,"o":6.93,"t":"2024-11-12T05:00:00Z","v":98656,"vw":6.739764},{"c":6.94,"h":7.05,"l":6.581,"n":2415,"o":6.82,"t":"2024-11-13T05:00:00Z","v":148779,"vw":6.918503},{"c":6.73,"h":6.925,"l":6.49,"n":1169,"o":6.91,"t":"2024-11-14T05:00:00Z","v":92260,"vw":6.682997},{"c":6.37,"h":6.81,"l":6.28,"n":1453,"o":6.81,"t":"2024-11-15T05:00:00Z","v":104171,"vw":6.433029},{"c":6.42,"h":6.47,"l":6.27,"n":844,"o":6.39,"t":"2024-11-18T05:00:00Z","v":68703,"vw":6.412037},{"c":6.94,"h":6.94,"l":6.3,"n":874,"o":6.42,"t":"2024-11-19T05:00:00Z","v":102179,"vw":6.772758},{"c":6.73,"h":7,"l":6.64,"n":594,"o":7,"t":"2024-11-20T05:00:00Z","v":30496,"vw":6.748315},{"c":6.86,"h":6.9889,"l":6.48,"n":1011,"o":6.73,"t":"2024-11-21T05:00:00Z","v":109252,"vw":6.755007},{"c":6.83,"h":6.93,"l":6.76,"n":662,"o":6.93,"t":"2024-11-22T05:00:00Z","v":56737,"vw":6.83951},{"c":6.96,"h":7.1,"l":6.83,"n":1595,"o":6.84,"t":"2024-11-25T05:00:00Z","v":85142,"vw":6.973231},{"c":6.74,"h":7.02,"l":6.73,"n":1018,"o":7,"t":"2024-11-26T05:00:00Z","v":56112,"vw":6.807829},{"c":6.95,"h":7.02,"l":6.75,"n":1250,"o":6.85,"t":"2024-11-27T05:00:00Z","v":82303,"vw":6.938715},{"c":7.1,"h":7.25,"l":6.94,"n":828,"o":6.95,"t":"2024-11-29T05:00:00Z","v":60526,"vw":7.133056},{"c":6.94,"h":7.18,"l":6.58,"n":1486,"o":7.18,"t":"2024-12-02T05:00:00Z","v":95372,"vw":6.855862},{"c":6.97,"h":7,"l":6.765,"n":1233,"o":6.85,"t":"2024-12-03T05:00:00Z","v":71876,"vw":6.911853},{"c":6.87,"h":7.1,"l":6.74,"n":953,"o":7.03,"t":"2024-12-04T05:00:00Z","v":61120,"vw":6.87982},{"c":6.62,"h":7.03,"l":6.38,"n":2120,"o":7,"t":"2024-12-05T05:00:00Z","v":278788,"vw":6.71011},{"c":6.68,"h":6.69,"l":6.38,"n":913,"o":6.62,"t":"2024-12-06T05:00:00Z","v":75639,"vw":6.568984},{"c":6.83,"h":7.07,"l":6.78,"n":1408,"o":6.78,"t":"2024-12-09T05:00:00Z","v":91404,"vw":6.91536},{"c":6.86,"h":6.95,"l":6.67,"n":1130,"o":6.94,"t":"2024-12-10T05:00:00Z","v":99953,"vw":6.868468},{"c":7.06,"h":7.2,"l":6.885,"n":1699,"o":6.92,"t":"2024-12-11T05:00:00Z","v":177655,"vw":7.094512},{"c":6.92,"h":7.11,"l":6.821,"n":907,"o":6.96,"t":"2024-12-12T05:00:00Z","v":76808,"vw":6.944185},{"c":7.23,"h":7.25,"l":6.84,"n":849,"o":6.9,"t":"2024-12-13T05:00:00Z","v":66256,"vw":7.09521},{"c":7.14,"h":7.29,"l":7.1,"n":1224,"o":7.25,"t":"2024-12-16T05:00:00Z","v":60555,"vw":7.161754},{"c":7.02,"h":7.12,"l":6.93,"n":1379,"o":7.01,"t":"2024-12-17T05:00:00Z","v":74950,"vw":7.038744},{"c":6.71,"h":7.13,"l":6.67,"n":1250,"o":6.98,"t":"2024-12-18T05:00:00Z","v":97940,"vw":6.873743},{"c":6.73,"h":6.83,"l":6.5,"n":1318,"o":6.79,"t":"2024-12-19T05:00:00Z","v":410403,"vw":6.570186},{"c":6.56,"h":6.8,"l":6.54,"n":997,"o":6.61,"t":"2024-12-20T05:00:00Z","v":132400,"vw":6.604928},{"c":6.53,"h":6.69,"l":6.48,"n":996,"o":6.63,"t":"2024-12-23T05:00:00Z","v":49822,"vw":6.558803},{"c":6.83,"h":6.875,"l":6.5,"n":733,"o":6.59,"t":"2024-12-24T05:00:00Z","v":361651,"vw":6.639264},{"c":6.99,"h":7.01,"l":6.715,"n":774,"o":6.76,"t":"2024-12-26T05:00:00Z","v":40452,"vw":6.934495},{"c":6.95,"h":6.99,"l":6.795,"n":1116,"o":6.95,"t":"2024-12-27T05:00:00Z","v":50767,"vw":6.941596},{"c":6.99,"h":7.1,"l":6.815,"n":1305,"o":6.91,"t":"2024-12-30T05:00:00Z","v":102493,"vw":6.98369},{"c":6.95,"h":7.1,"l":6.92,"n":1024,"o":7,"t":"2024-12-31T05:00:00Z","v":71978,"vw":6.999048},{"c":6.98,"h":7.25,"l":6.98,"n":1678,"o":7.11,"t":"2025-01-02T05:00:00Z","v":203924,"vw":7.092934},{"c":7.03,"h":7.06,"l":6.86,"n":1323,"o":6.99,"t":"2025-01-03T05:00:00Z","v":74901,"vw":6.993745},{"c":6.94,"h":7.23,"l":6.92,"n":1037,"o":6.99,"t":"2025-01-06T05:00:00Z","v":61419,"vw":7.029102},{"c":6.86,"h":7.0456,"l":6.8265,"n":1087,"o":6.91,"t":"2025-01-07T05:00:00Z","v":62387,"vw":6.870358},{"c":6.71,"h":6.82,"l":6.48,"n":1704,"o":6.82,"t":"2025-01-08T05:00:00Z","v":101454,"vw":6.640707},{"c":6.58,"h":6.75,"l":6.47,"n":1554,"o":6.54,"t":"2025-01-10T05:00:00Z","v":117170,"vw":6.590359},{"c":6.6,"h":6.62,"l":6.375,"n":875,"o":6.53,"t":"2025-01-13T05:00:00Z","v":52049,"vw":6.519009},{"c":6.56,"h":6.76,"l":6.52,"n":993,"o":6.76,"t":"2025-01-14T05:00:00Z","v":71280,"vw":6.622976},{"c":6.69,"h":6.84,"l":6.65,"n":539,"o":6.72,"t":"2025-01-15T05:00:00Z","v":46603,"vw":6.730447},{"c":6.63,"h":6.9,"l":6.63,"n":902,"o":6.73,"t":"2025-01-16T05:00:00Z","v":67632,"vw":6.730425},{"c":6.54,"h":6.73,"l":6.5201,"n":820,"o":6.73,"t":"2025-01-17T05:00:00Z","v":36680,"vw":6.641338},{"c":6.57,"h":6.8,"l":6.47,"n":820,"o":6.61,"t":"2025-01-21T05:00:00Z","v":43821,"vw":6.548069},{"c":6.42,"h":6.59,"l":6.4,"n":651,"o":6.59,"t":"2025-01-22T05:00:00Z","v":64151,"vw":6.458774},{"c":6.43,"h":6.47,"l":6.33,"n":936,"o":6.35,"t":"2025-01-23T05:00:00Z","v":69480,"vw":6.400108},{"c":6.34,"h":6.52,"l":6.33,"n":606,"o":6.44,"t":"2025-01-24T05:00:00Z","v":41062,"vw":6.374613},{"c":6.28,"h":6.35,"l":6.11,"n":667,"o":6.28,"t":"2025-01-27T05:00:00Z","v":76965,"vw":6.243326},{"c":6.2,"h":6.34,"l":6.1,"n":803,"o":6.25,"t":"2025-01-28T05:00:00Z","v":58710,"vw":6.210147},{"c":6.08,"h":6.215,"l":6.03,"n":585,"o":6.18,"t":"2025-01-29T05:00:00Z","v":34619,"vw":6.08007},{"c":5.99,"h":6.22,"l":5.82,"n":975,"o":6.16,"t":"2025-01-30T05:00:00Z","v":71232,"vw":5.951705},{"c":5.85,"h":6.01,"l":5.73,"n":1351,"o":6.01,"t":"2025-01-31T05:00:00Z","v":110436,"vw":5.842779},{"c":5.78,"h":5.9,"l":5.72,"n":918,"o":5.73,"t":"2025-02-03T05:00:00Z","v":57394,"vw":5.789325},{"c":5.83,"h":5.84,"l":5.76,"n":1283,"o":5.79,"t":"2025-02-04T05:00:00Z","v":78721,"vw":5.800625},{"c":6.17,"h":6.2,"l":5.89,"n":869,"o":5.89,"t":"2025-02-05T05:00:00Z","v":53704,"vw":6.120732},{"c":6.14,"h":6.28,"l":6.0828,"n":502,"o":6.15,"t":"2025-02-06T05:00:00Z","v":41093,"vw":6.135676},{"c":6.11,"h":6.23,"l":6.04,"n":724,"o":6.15,"t":"2025-02-07T05:00:00Z","v":53290,"vw":6.115771},{"c":5.87,"h":6.1,"l":5.86,"n":1054,"o":6,"t":"2025-02-10T05:00:00Z","v":63387,"vw":5.960261},{"c":6.05,"h":6.18,"l":5.75,"n":1253,"o":5.79,"t":"2025-02-11T05:00:00Z","v":98116,"vw":5.974863},{"c":5.76,"h":6.12,"l":5.62,"n":1957,"o":6.01,"t":"2025-02-12T05:00:00Z","v":264728,"vw":5.753155},{"c":6,"h":6.01,"l":5.665,"n":869,"o":5.85,"t":"2025-02-13T05:00:00Z","v":63085,"vw":5.911306},{"c":5.93,"h":6.13,"l":5.7,"n":856,"o":5.99,"t":"2025-02-14T05:00:00Z","v":74705,"vw":5.899904},{"c":5.88,"h":5.9,"l":5.715,"n":555,"o":5.87,"t":"2025-02-18T05:00:00Z","v":69167,"vw":5.842544},{"c":5.71,"h":5.84,"l":5.7,"n":818,"o":5.84,"t":"2025-02-19T05:00:00Z","v":51167,"vw":5.737977},{"c":5.69,"h":5.82,"l":5.6,"n":548,"o":5.66,"t":"2025-02-20T05:00:00Z","v":46197,"vw":5.697857},{"c":5.4,"h":5.81,"l":5.35,"n":1334,"o":5.78,"t":"2025-02-21T05:00:00Z","v":87836,"vw":5.518617},{"c":5.28,"h":5.485,"l":5.28,"n":855,"o":5.44,"t":"2025-02-24T05:00:00Z","v":64504,"vw":5.360258},{"c":5.19,"h":5.3471,"l":5.1441,"n":847,"o":5.31,"t":"2025-02-25T05:00:00Z","v":75961,"vw":5.235392},{"c":5.38,"h":5.45,"l":5.19,"n":1077,"o":5.19,"t":"2025-02-26T05:00:00Z","v":85339,"vw":5.345392},{"c":5.34,"h":5.4,"l":5.25,"n":979,"o":5.35,"t":"2025-02-27T05:00:00Z","v":129036,"vw":5.366109},{"c":5.38,"h":5.46,"l":5.22,"n":1306,"o":5.32,"t":"2025-02-28T05:00:00Z","v":170278,"vw":5.382255},{"c":5.04,"h":5.4,"l":4.95,"n":1699,"o":5.4,"t":"2025-03-03T05:00:00Z","v":201457,"vw":5.100293},{"c":4.91,"h":5.05,"l":4.74,"n":1046,"o":5.01,"t":"2025-03-04T05:00:00Z","v":134330,"vw":4.931823},{"c":4.83,"h":4.98,"l":4.78,"n":1530,"o":4.95,"t":"2025-03-05T05:00:00Z","v":138288,"vw":4.875317},{"c":4.55,"h":4.82,"l":4.5,"n":865,"o":4.73,"t":"2025-03-06T05:00:00Z","v":84340,"vw":4.610311},{"c":4.5,"h":4.53,"l":4.2,"n":971,"o":4.53,"t":"2025-03-07T05:00:00Z","v":78666,"vw":4.408102},{"c":4.45,"h":4.49,"l":4.38,"n":837,"o":4.49,"t":"2025-03-10T04:00:00Z","v":77468,"vw":4.440999},{"c":4.65,"h":4.69,"l":4.45,"n":1037,"o":4.51,"t":"2025-03-11T04:00:00Z","v":112477,"vw":4.634117},{"c":4.6,"h":4.77,"l":4.58,"n":667,"o":4.7,"t":"2025-03-12T04:00:00Z","v":47781,"vw":4.653745},{"c":4.48,"h":4.605,"l":4.32,"n":855,"o":4.6,"t":"2025-03-13T04:00:00Z","v":100166,"vw":4.410251},{"c":4.53,"h":4.53,"l":4.26,"n":1144,"o":4.48,"t":"2025-03-14T04:00:00Z","v":122024,"vw":4.440252},{"c":4.63,"h":4.69,"l":4.4,"n":1122,"o":4.53,"t":"2025-03-17T04:00:00Z","v":99909,"vw":4.612689},{"c":4.71,"h":4.84,"l":4.5225,"n":1136,"o":4.65,"t":"2025-03-18T04:00:00Z","v":117736,"vw":4.709787},{"c":4.59,"h":4.6552,"l":4.48,"n":590,"o":4.65,"t":"2025-03-19T04:00:00Z","v":35571,"vw":4.575917},{"c":4.5,"h":4.6,"l":4.44,"n":732,"o":4.6,"t":"2025-03-20T04:00:00Z","v":61311,"vw":4.5083},{"c":4.37,"h":4.43,"l":4.23,"n":980,"o":4.43,"t":"2025-03-21T04:00:00Z","v":195800,"vw":4.380109},{"c":4.71,"h":4.77,"l":4.445,"n":1276,"o":4.51,"t":"2025-03-24T04:00:00Z","v":107593,"vw":4.666443},{"c":4.56,"h":4.74,"l":4.465,"n":1093,"o":4.71,"t":"2025-03-25T04:00:00Z","v":81970,"vw":4.557211},{"c":4.5,"h":4.63,"l":4.5,"n":1391,"o":4.52,"t":"2025-03-26T04:00:00Z","v":111282,"vw":4.551218},{"c":4.53,"h":4.65,"l":4.45,"n":1395,"o":4.53,"t":"2025-03-27T04:00:00Z","v":129253,"vw":4.542929},{"c":4.46,"h":4.59,"l":4.43,"n":1813,"o":4.49,"t":"2025-03-28T04:00:00Z","v":460784,"vw":4.470369},{"c":4.18,"h":4.415,"l":4.18,"n":1162,"o":4.35,"t":"2025-03-31T04:00:00Z","v":131523,"vw":4.245129},{"c":3.97,"h":4.34,"l":3.9,"n":1487,"o":4.1,"t":"2025-04-01T04:00:00Z","v":203650,"vw":3.980997},{"c":3.81,"h":3.975,"l":3.745,"n":1034,"o":3.95,"t":"2025-04-02T04:00:00Z","v":82621,"vw":3.811986},{"c":3.6,"h":3.63,"l":3.42,"n":1360,"o":3.58,"t":"2025-04-03T04:00:00Z","v":114302,"vw":3.548204},{"c":3.61,"h":3.63,"l":3.41,"n":1612,"o":3.44,"t":"2025-04-04T04:00:00Z","v":120454,"vw":3.551213},{"c":3.44,"h":3.72,"l":3.33,"n":1798,"o":3.48,"t":"2025-04-07T04:00:00Z","v":201996,"vw":3.491183},{"c":3.21,"h":3.51,"l":3.18,"n":2477,"o":3.49,"t":"2025-04-08T04:00:00Z","v":185128,"vw":3.278158},{"c":3.52,"h":3.585,"l":3.15,"n":1726,"o":3.23,"t":"2025-04-09T04:00:00Z","v":187164,"vw":3.421136},{"c":3.12,"h":3.355,"l":3.1,"n":1157,"o":3.34,"t":"2025-04-10T04:00:00Z","v":143455,"vw":3.1518},{"c":3.14,"h":3.2,"l":3.07,"n":1133,"o":3.14,"t":"2025-04-11T04:00:00Z","v":91029,"vw":3.141795},{"c":3.11,"h":3.29,"l":3.0801,"n":1587,"o":3.19,"t":"2025-04-14T04:00:00Z","v":147264,"vw":3.150626},{"c":2.97,"h":3.1,"l":2.9,"n":1289,"o":3.08,"t":"2025-04-15T04:00:00Z","v":147004,"vw":2.98979},{"c":3.11,"h":3.15,"l":2.97,"n":3057,"o":2.97,"t":"2025-04-16T04:00:00Z","v":410448,"vw":3.085739},{"c":3.17,"h":3.18,"l":3.05,"n":5310,"o":3.11,"t":"2025-04-17T04:00:00Z","v":522715,"vw":3.11021},{"c":3.18,"h":3.4175,"l":3.09,"n":1248,"o":3.15,"t":"2025-04-21T04:00:00Z","v":143556,"vw":3.190518},{"c":3.4,"h":3.4757,"l":3.25,"n":1259,"o":3.26,"t":"2025-04-22T04:00:00Z","v":125543,"vw":3.384967},{"c":3.45,"h":3.6038,"l":3.4,"n":969,"o":3.5,"t":"2025-04-23T04:00:00Z","v":100013,"vw":3.484665},{"c":3.71,"h":3.74,"l":3.36,"n":1298,"o":3.45,"t":"2025-04-24T04:00:00Z","v":116158,"vw":3.59997},{"c":3.65,"h":3.834,"l":3.55,"n":867,"o":3.63,"t":"2025-04-25T04:00:00Z","v":83987,"vw":3.611376},{"c":3.47,"h":3.705,"l":3.44,"n":1345,"o":3.65,"t":"2025-04-28T04:00:00Z","v":86417,"vw":3.547967},{"c":3.45,"h":3.485,"l":3.3,"n":898,"o":3.47,"t":"2025-04-29T04:00:00Z","v":99517,"vw":3.389683},{"c":3.58,"h":3.59,"l":3.38,"n":818,"o":3.38,"t":"2025-04-30T04:00:00Z","v":101274,"vw":3.54539},{"c":3.52,"h":3.59,"l":3.36,"n":960,"o":3.56,"t":"2025-05-01T04:00:00Z","v":114880,"vw":3.490391},{"c":3.67,"h":3.81,"l":3.55,"n":550,"o":3.55,"t":"2025-05-02T04:00:00Z","v":73800,"vw":3.670625},{"c":3.51,"h":3.68,"l":3.495,"n":525,"o":3.65,"t":"2025-05-05T04:00:00Z","v":48567,"vw":3.547603},{"c":3.52,"h":3.64,"l":3.5,"n":753,"o":3.5,"t":"2025-05-06T04:00:00Z","v":81498,"vw":3.540331},{"c":3.67,"h":3.71,"l":3.49,"n":795,"o":3.56,"t":"2025-05-07T04:00:00Z","v":89300,"vw":3.609556},{"c":3.51,"h":3.7,"l":3.505,"n":910,"o":3.69,"t":"2025-05-08T04:00:00Z","v":67573,"vw":3.567094},{"c":3.38,"h":3.555,"l":3.31,"n":985,"o":3.53,"t":"2025-05-09T04:00:00Z","v":90482,"vw":3.390206},{"c":3.62,"h":3.68,"l":3.55,"n":508,"o":3.55,"t":"2025-05-12T04:00:00Z","v":46023,"vw":3.601838},{"c":3.66,"h":3.83,"l":3.61,"n":864,"o":3.7,"t":"2025-05-13T04:00:00Z","v":63715,"vw":3.686657},{"c":3.73,"h":3.76,"l":3.55,"n":1049,"o":3.65,"t":"2025-05-14T04:00:00Z","v":74085,"vw":3.711731},{"c":3.6,"h":3.82,"l":3.55,"n":1186,"o":3.73,"t":"2025-05-15T04:00:00Z","v":84235,"vw":3.686551},{"c":3.43,"h":3.63,"l":3.4,"n":726,"o":3.61,"t":"2025-05-16T04:00:00Z","v":55406,"vw":3.486733},{"c":3.45,"h":3.48,"l":3.31,"n":646,"o":3.43,"t":"2025-05-19T04:00:00Z","v":67113,"vw":3.411683},{"c":3.17,"h":3.4285,"l":3.13,"n":951,"o":3.4,"t":"2025-05-20T04:00:00Z","v":79070,"vw":3.203612},{"c":3.15,"h":3.23,"l":3.07,"n":635,"o":3.07,"t":"2025-05-21T04:00:00Z","v":88894,"vw":3.149714},{"c":3.13,"h":3.25,"l":3.07,"n":947,"o":3.14,"t":"2025-05-22T04:00:00Z","v":65985,"vw":3.158306},{"c":3.16,"h":3.22,"l":3.06,"n":846,"o":3.1,"t":"2025-05-23T04:00:00Z","v":91744,"vw":3.144589},{"c":3.16,"h":3.29,"l":3.1099,"n":1424,"o":3.19,"t":"2025-05-27T04:00:00Z","v":78893,"vw":3.149336},{"c":3.96,"h":4.04,"l":3.09,"n":2982,"o":3.11,"t":"2025-05-28T04:00:00Z","v":345141,"vw":3.640614},{"c":4.02,"h":4.3,"l":3.555,"n":1707,"o":3.97,"t":"2025-05-29T04:00:00Z","v":380913,"vw":3.975205},{"c":3.99,"h":4.01,"l":3.75,"n":1067,"o":3.96,"t":"2025-05-30T04:00:00Z","v":120474,"vw":3.953956},{"c":4.01,"h":4.22,"l":3.935,"n":1397,"o":4.22,"t":"2025-06-02T04:00:00Z","v":143482,"vw":4.011602},{"c":4.02,"h":4.0882,"l":3.93,"n":1014,"o":3.97,"t":"2025-06-03T04:00:00Z","v":93791,"vw":4.011747},{"c":4.08,"h":4.085,"l":3.9681,"n":791,"o":3.98,"t":"2025-06-04T04:00:00Z","v":43388,"vw":4.06364},{"c":4.2,"h":4.2,"l":4.07,"n":798,"o":4.13,"t":"2025-06-05T04:00:00Z","v":40800,"vw":4.162571},{"c":4.47,"h":4.57,"l":4.2717,"n":1268,"o":4.3,"t":"2025-06-06T04:00:00Z","v":144234,"vw":4.418915},{"c":4.54,"h":4.6,"l":4.47,"n":919,"o":4.52,"t":"2025-06-09T04:00:00Z","v":79457,"vw":4.524245},{"c":4.57,"h":4.61,"l":4.51,"n":745,"o":4.61,"t":"2025-06-10T04:00:00Z","v":49673,"vw":4.55729},{"c":4.29,"h":4.5,"l":4.1301,"n":1153,"o":4.5,"t":"2025-06-11T04:00:00Z","v":133415,"vw":4.372578},{"c":4.14,"h":4.29,"l":4.035,"n":788,"o":4.21,"t":"2025-06-12T04:00:00Z","v":59170,"vw":4.121126},{"c":3.97,"h":4,"l":3.8,"n":1875,"o":4,"t":"2025-06-13T04:00:00Z","v":138616,"vw":3.928192},{"c":4.36,"h":4.4,"l":3.9797,"n":856,"o":4,"t":"2025-06-16T04:00:00Z","v":103007,"vw":4.215389},{"c":4.09,"h":4.398,"l":4.09,"n":808,"o":4.24,"t":"2025-06-17T04:00:00Z","v":49155,"vw":4.1654},{"c":4.15,"h":4.19,"l":4.01,"n":811,"o":4.06,"t":"2025-06-18T04:00:00Z","v":54630,"vw":4.140003},{"c":4.26,"h":4.38,"l":4.1265,"n":1253,"o":4.19,"t":"2025-06-20T04:00:00Z","v":167137,"vw":4.239171},{"c":4.4,"h":4.4,"l":4.07,"n":1101,"o":4.28,"t":"2025-06-23T04:00:00Z","v":78750,"vw":4.32379},{"c":4.78,"h":4.81,"l":4.31,"n":1140,"o":4.38,"t":"2025-06-24T04:00:00Z","v":88700,"vw":4.605933},{"c":4.24,"h":4.73,"l":4.21,"n":1286,"o":4.73,"t":"2025-06-25T04:00:00Z","v":237118,"vw":4.353887},{"c":4.31,"h":4.37,"l":4.04,"n":1041,"o":4.21,"t":"2025-06-26T04:00:00Z","v":86330,"vw":4.251839},{"c":4.22,"h":4.3496,"l":4.16,"n":1441,"o":4.31,"t":"2025-06-27T04:00:00Z","v":1466108,"vw":4.222392},{"c":4.12,"h":4.28,"l":4.06,"n":1249,"o":4.26,"t":"2025-06-30T04:00:00Z","v":114107,"vw":4.140465},{"c":4.2,"h":4.2568,"l":4.03,"n":1096,"o":4.1,"t":"2025-07-01T04:00:00Z","v":65980,"vw":4.172536},{"c":4.48,"h":4.5,"l":4.09,"n":726,"o":4.25,"t":"2025-07-02T04:00:00Z","v":66658,"vw":4.37252},{"c":4.67,"h":4.67,"l":4.37,"n":638,"o":4.56,"t":"2025-07-03T04:00:00Z","v":52300,"vw":4.570183},{"c":4.47,"h":4.7185,"l":4.425,"n":1030,"o":4.63,"t":"2025-07-07T04:00:00Z","v":100852,"vw":4.484},{"c":4.51,"h":4.685,"l":4.41,"n":952,"o":4.48,"t":"2025-07-08T04:00:00Z","v":393747,"vw":4.582633},{"c":4.39,"h":4.5,"l":4.2875,"n":896,"o":4.5,"t":"2025-07-09T04:00:00Z","v":84643,"vw":4.382221},{"c":4.41,"h":4.4929,"l":4.373,"n":702,"o":4.43,"t":"2025-07-10T04:00:00Z","v":68530,"vw":4.429422},{"c":4.29,"h":4.4,"l":4.18,"n":498,"o":4.4,"t":"2025-07-11T04:00:00Z","v":75431,"vw":4.291543},{"c":4.21,"h":4.28,"l":4.139,"n":802,"o":4.28,"t":"2025-07-14T04:00:00Z","v":37570,"vw":4.201956},{"c":4.13,"h":4.23,"l":3.9,"n":1027,"o":4.23,"t":"2025-07-15T04:00:00Z","v":87705,"vw":4.087082},{"c":4.28,"h":4.35,"l":4.08,"n":811,"o":4.16,"t":"2025-07-16T04:00:00Z","v":71115,"vw":4.229058},{"c":4.47,"h":4.5,"l":4.2,"n":1574,"o":4.33,"t":"2025-07-17T04:00:00Z","v":196969,"vw":4.369498},{"c":4.23,"h":4.455,"l":4.09,"n":1500,"o":4.41,"t":"2025-07-18T04:00:00Z","v":153531,"vw":4.254335},{"c":4.43,"h":4.48,"l":4.09,"n":1367,"o":4.25,"t":"2025-07-21T04:00:00Z","v":126444,"vw":4.321448},{"c":4.91,"h":4.94,"l":4.4,"n":1697,"o":4.43,"t":"2025-07-22T04:00:00Z","v":120767,"vw":4.821753},{"c":4.9,"h":5,"l":4.79,"n":1068,"o":5,"t":"2025-07-23T04:00:00Z","v":89201,"vw":4.871808},{"c":4.81,"h":4.94,"l":4.76,"n":927,"o":4.94,"t":"2025-07-24T04:00:00Z","v":67021,"vw":4.835567},{"c":4.8,"h":4.83,"l":4.44,"n":754,"o":4.82,"t":"2025-07-25T04:00:00Z","v":76562,"vw":4.706646},{"c":4.67,"h":4.89,"l":4.64,"n":679,"o":4.87,"t":"2025-07-28T04:00:00Z","v":70599,"vw":4.71767},{"c":4.55,"h":4.72,"l":4.47,"n":599,"o":4.72,"t":"2025-07-29T04:00:00Z","v":59392,"vw":4.555207},{"c":4.39,"h":4.65,"l":4.21,"n":1157,"o":4.58,"t":"2025-07-30T04:00:00Z","v":75780,"vw":4.399739},{"c":4.41,"h":4.48,"l":4.25,"n":1483,"o":4.32,"t":"2025-07-31T04:00:00Z","v":129360,"vw":4.379682},{"c":4.19,"h":4.39,"l":4.17,"n":2070,"o":4.27,"t":"2025-08-01T04:00:00Z","v":249465,"vw":4.228829},{"c":4.04,"h":4.315,"l":3.99,"n":1703,"o":4.22,"t":"2025-08-04T04:00:00Z","v":133678,"vw":4.062883},{"c":4.01,"h":4.18,"l":3.99,"n":602,"o":4.06,"t":"2025-08-05T04:00:00Z","v":60575,"vw":4.042815},{"c":4.04,"h":4.135,"l":3.93,"n":981,"o":3.97,"t":"2025-08-06T04:00:00Z","v":86137,"vw":4.050006},{"c":4.02,"h":4.12,"l":3.8999,"n":1041,"o":4.12,"t":"2025-08-07T04:00:00Z","v":120741,"vw":4.008237},{"c":4.32,"h":4.3652,"l":4.04,"n":965,"o":4.04,"t":"2025-08-08T04:00:00Z","v":117272,"vw":4.258083},{"c":4.57,"h":4.62,"l":4.37,"n":1131,"o":4.4,"t":"2025-08-11T04:00:00Z","v":128737,"vw":4.524257},{"c":4.65,"h":4.7,"l":4.52,"n":1230,"o":4.57,"t":"2025-08-12T04:00:00Z","v":82265,"vw":4.605009},{"c":4.56,"h":4.7,"l":4.52,"n":601,"o":4.7,"t":"2025-08-13T04:00:00Z","v":62489,"vw":4.588072},{"c":4.57,"h":4.6,"l":4.385,"n":744,"o":4.45,"t":"2025-08-14T04:00:00Z","v":76880,"vw":4.492344},{"c":4.55,"h":4.585,"l":4.455,"n":963,"o":4.51,"t":"2025-08-15T04:00:00Z","v":106254,"vw":4.514603},{"c":4.5,"h":4.64,"l":4.42,"n":1010,"o":4.57,"t":"2025-08-18T04:00:00Z","v":87477,"vw":4.506485},{"c":4.34,"h":4.535,"l":4.211,"n":635,"o":4.53,"t":"2025-08-19T04:00:00Z","v":54588,"vw":4.364373},{"c":4.35,"h":4.35,"l":4.21,"n":705,"o":4.3,"t":"2025-08-20T04:00:00Z","v":45211,"vw":4.289954},{"c":4.42,"h":4.455,"l":4.245,"n":360,"o":4.33,"t":"2025-08-21T04:00:00Z","v":35279,"vw":4.393194},{"c":4.69,"h":4.71,"l":4.44,"n":1232,"o":4.44,"t":"2025-08-22T04:00:00Z","v":104215,"vw":4.659796},{"c":4.73,"h":4.81,"l":4.68,"n":1203,"o":4.68,"t":"2025-08-25T04:00:00Z","v":121675,"vw":4.747412},{"c":4.7,"h":4.7367,"l":4.61,"n":565,"o":4.61,"t":"2025-08-26T04:00:00Z","v":47107,"vw":4.689852},{"c":4.55,"h":4.74,"l":4.525,"n":550,"o":4.72,"t":"2025-08-27T04:00:00Z","v":42441,"vw":4.577671},{"c":4.36,"h":4.55,"l":4.31,"n":1102,"o":4.55,"t":"2025-08-28T04:00:00Z","v":111647,"vw":4.410492},{"c":4.48,"h":4.55,"l":4.31,"n":1430,"o":4.4,"t":"2025-08-29T04:00:00Z","v":156244,"vw":4.479834},{"c":4.25,"h":4.45,"l":4.105,"n":642,"o":4.45,"t":"2025-09-02T04:00:00Z","v":65112,"vw":4.227916},{"c":4.2,"h":4.25,"l":4.095,"n":818,"o":4.24,"t":"2025-09-03T04:00:00Z","v":87154,"vw":4.166391},{"c":4.2,"h":4.22,"l":4.1,"n":1246,"o":4.2,"t":"2025-09-04T04:00:00Z","v":115900,"vw":4.174386},{"c":4.6,"h":4.68,"l":4.146,"n":2475,"o":4.25,"t":"2025-09-05T04:00:00Z","v":260540,"vw":4.401647},{"c":4.59,"h":4.75,"l":4.57,"n":1596,"o":4.7,"t":"2025-09-08T04:00:00Z","v":153806,"vw":4.63638},{"c":4.51,"h":4.62,"l":4.48,"n":597,"o":4.55,"t":"2025-09-09T04:00:00Z","v":65251,"vw":4.521552},{"c":4.5,"h":4.54,"l":4.44,"n":840,"o":4.51,"t":"2025-09-10T04:00:00Z","v":75179,"vw":4.500391},{"c":4.66,"h":4.69,"l":4.36,"n":1120,"o":4.48,"t":"2025-09-11T04:00:00Z","v":74298,"vw":4.570809},{"c":4.61,"h":4.73,"l":4.59,"n":576,"o":4.66,"t":"2025-09-12T04:00:00Z","v":63940,"vw":4.664216},{"c":4.89,"h":5,"l":4.64,"n":1958,"o":4.64,"t":"2025-09-15T04:00:00Z","v":205620,"vw":4.864677},{"c":4.93,"h":4.9929,"l":4.865,"n":930,"o":4.9,"t":"2025-09-16T04:00:00Z","v":122716,"vw":4.91409},{"c":5.06,"h":5.23,"l":4.82,"n":2416,"o":4.85,"t":"2025-09-17T04:00:00Z","v":255112,"vw":5.03364},{"c":5.12,"h":5.32,"l":5.06,"n":1491,"o":5.1,"t":"2025-09-18T04:00:00Z","v":123080,"vw":5.130606},{"c":5.22,"h":5.38,"l":5.14,"n":1286,"o":5.14,"t":"2025-09-19T04:00:00Z","v":254263,"vw":5.217226},{"c":5.33,"h":5.33,"l":5.11,"n":2529,"o":5.23,"t":"2025-09-22T04:00:00Z","v":204586,"vw":5.253319},{"c":5.47,"h":5.6,"l":5.3,"n":3714,"o":5.34,"t":"2025-09-23T04:00:00Z","v":295302,"vw":5.424082},{"c":5.43,"h":5.82,"l":5.35,"n":2747,"o":5.46,"t":"2025-09-24T04:00:00Z","v":140853,"vw":5.534474},{"c":5.37,"h":5.54,"l":5.2,"n":1397,"o":5.42,"t":"2025-09-25T04:00:00Z","v":119669,"vw":5.337832},{"c":5.34,"h":5.52,"l":5.26,"n":1276,"o":5.4,"t":"2025-09-26T04:00:00Z","v":100236,"vw":5.33792},{"c":5.3,"h":5.524,"l":5.24,"n":2685,"o":5.4,"t":"2025-09-29T04:00:00Z","v":516686,"vw":5.315281},{"c":5.48,"h":5.71,"l":5.19,"n":4325,"o":5.3,"t":"2025-09-30T04:00:00Z","v":317681,"vw":5.459842},{"c":5.73,"h":5.775,"l":5.35,"n":2849,"o":5.45,"t":"2025-10-01T04:00:00Z","v":262281,"vw":5.643792},{"c":5.6,"h":5.8199,"l":5.435,"n":1908,"o":5.8,"t":"2025-10-02T04:00:00Z","v":120385,"vw":5.562435},{"c":5.44,"h":5.64,"l":5.29,"n":2713,"o":5.64,"t":"2025-10-03T04:00:00Z","v":188512,"vw":5.41879},{"c":5.61,"h":5.7797,"l":5.49,"n":1481,"o":5.53,"t":"2025-10-06T04:00:00Z","v":111757,"vw":5.620241},{"c":5.69,"h":5.9,"l":5.52,"n":2560,"o":5.61,"t":"2025-10-07T04:00:00Z","v":172315,"vw":5.745339},{"c":5.82,"h":5.97,"l":5.73,"n":1626,"o":5.81,"t":"2025-10-08T04:00:00Z","v":129569,"vw":5.850906},{"c":5.68,"h":5.84,"l":5.54,"n":2282,"o":5.84,"t":"2025-10-09T04:00:00Z","v":157751,"vw":5.656761},{"c":5.65,"h":5.8199,"l":5.36,"n":3276,"o":5.67,"t":"2025-10-10T04:00:00Z","v":248272,"vw":5.5668},{"c":5.87,"h":6.07,"l":5.7414,"n":3386,"o":5.88,"t":"2025-10-13T04:00:00Z","v":255043,"vw":5.895939},{"c":5.99,"h":6.11,"l":5.76,"n":3579,"o":6,"t":"2025-10-14T04:00:00Z","v":241682,"vw":5.943551},{"c":6.1,"h":6.2,"l":5.88,"n":2287,"o":6.03,"t":"2025-10-15T04:00:00Z","v":161545,"vw":6.033236},{"c":5.84,"h":6.2,"l":5.63,"n":2943,"o":6.11,"t":"2025-10-16T04:00:00Z","v":225034,"vw":5.890887},{"c":5.66,"h":5.8644,"l":5.39,"n":2784,"o":5.79,"t":"2025-10-17T04:00:00Z","v":253900,"vw":5.604768},{"c":5.76,"h":5.8044,"l":5.6101,"n":3705,"o":5.73,"t":"2025-10-20T04:00:00Z","v":157101,"vw":5.717107},{"c":5.41,"h":5.69,"l":5.37,"n":4397,"o":5.69,"t":"2025-10-21T04:00:00Z","v":319629,"vw":5.444348},{"c":5.33,"h":5.48,"l":5.16,"n":3255,"o":5.35,"t":"2025-10-22T04:00:00Z","v":207799,"vw":5.269654},{"c":5.37,"h":5.62,"l":5.35,"n":2671,"o":5.38,"t":"2025-10-23T04:00:00Z","v":145904,"vw":5.473033},{"c":5.42,"h":5.5,"l":5.34,"n":2259,"o":5.47,"t":"2025-10-24T04:00:00Z","v":112294,"vw":5.420522},{"c":5.13,"h":5.44,"l":5.12,"n":2425,"o":5.44,"t":"2025-10-27T04:00:00Z","v":179042,"vw":5.188165},{"c":5.11,"h":5.19,"l":5.0381,"n":2074,"o":5.12,"t":"2025-10-28T04:00:00Z","v":129032,"vw":5.110886},{"c":4.99,"h":5.25,"l":4.93,"n":2527,"o":5.16,"t":"2025-10-29T04:00:00Z","v":160512,"vw":5.037737},{"c":4.99,"h":5.09,"l":4.9096,"n":2423,"o":4.95,"t":"2025-10-30T04:00:00Z","v":145322,"vw":5.020044},{"c":4.97,"h":5.05,"l":4.9,"n":2433,"o":4.95,"t":"2025-10-31T04:00:00Z","v":191780,"vw":4.968323},{"c":4.65,"h":4.96,"l":4.65,"n":2788,"o":4.96,"t":"2025-11-03T05:00:00Z","v":225895,"vw":4.723415},{"c":4.11,"h":4.832,"l":3.98,"n":4175,"o":4.61,"t":"2025-11-04T05:00:00Z","v":561025,"vw":4.238661},{"c":4.06,"h":4.27,"l":4.05,"n":2826,"o":4.13,"t":"2025-11-05T05:00:00Z","v":162445,"vw":4.116554},{"c":3.79,"h":4.04,"l":3.77,"n":2845,"o":4.01,"t":"2025-11-06T05:00:00Z","v":183865,"vw":3.91503},{"c":3.82,"h":3.87,"l":3.57,"n":2961,"o":3.87,"t":"2025-11-07T05:00:00Z","v":194161,"vw":3.732391},{"c":4.2,"h":4.41,"l":3.65,"n":4994,"o":3.75,"t":"2025-11-10T05:00:00Z","v":331261,"vw":4.10047},{"c":4.02,"h":4.3147,"l":3.95,"n":4754,"o":4.29,"t":"2025-11-11T05:00:00Z","v":300975,"vw":4.046597},{"c":3.91,"h":4.1,"l":3.86,"n":3398,"o":4.02,"t":"2025-11-12T05:00:00Z","v":177352,"vw":3.93379},{"c":3.98,"h":3.99,"l":3.77,"n":3384,"o":3.92,"t":"2025-11-13T05:00:00Z","v":212924,"vw":3.901484},{"c":3.86,"h":3.92,"l":3.81,"n":2090,"o":3.85,"t":"2025-11-14T05:00:00Z","v":112234,"vw":3.861191},{"c":3.84,"h":4,"l":3.81,"n":1838,"o":3.81,"t":"2025-11-17T05:00:00Z","v":104237,"vw":3.881873},{"c":3.84,"h":3.89,"l":3.7501,"n":2775,"o":3.77,"t":"2025-11-18T05:00:00Z","v":184872,"vw":3.832632},{"c":3.78,"h":3.955,"l":3.77,"n":1516,"o":3.9,"t":"2025-11-19T05:00:00Z","v":107058,"vw":3.832063},{"c":3.65,"h":3.87,"l":3.595,"n":2532,"o":3.84,"t":"2025-11-20T05:00:00Z","v":175639,"vw":3.71449},{"c":3.81,"h":3.86,"l":3.6,"n":2094,"o":3.61,"t":"2025-11-21T05:00:00Z","v":170888,"vw":3.765274},{"c":3.79,"h":3.872,"l":3.71,"n":1610,"o":3.82,"t":"2025-11-24T05:00:00Z","v":173813,"vw":3.783552},{"c":3.75,"h":3.89,"l":3.66,"n":1653,"o":3.8,"t":"2025-11-25T05:00:00Z","v":187243,"vw":3.741378},{"c":3.75,"h":3.7999,"l":3.66,"n":1716,"o":3.71,"t":"2025-11-26T05:00:00Z","v":111899,"vw":3.724819},{"c":3.91,"h":3.925,"l":3.71,"n":1245,"o":3.82,"t":"2025-11-28T05:00:00Z","v":79439,"vw":3.857056},{"c":3.69,"h":3.97,"l":3.67,"n":2304,"o":3.85,"t":"2025-12-01T05:00:00Z","v":201685,"vw":3.792277},{"c":3.68,"h":3.73,"l":3.62,"n":2134,"o":3.72,"t":"2025-12-02T05:00:00Z","v":155658,"vw":3.678718},{"c":3.76,"h":3.81,"l":3.64,"n":1858,"o":3.74,"t":"2025-12-03T05:00:00Z","v":145264,"vw":3.747362},{"c":3.97,"h":4.04,"l":3.71,"n":2912,"o":3.71,"t":"2025-12-04T05:00:00Z","v":203810,"vw":3.939294},{"c":3.9,"h":4,"l":3.85,"n":1910,"o":3.94,"t":"2025-12-05T05:00:00Z","v":109869,"vw":3.92343},{"c":3.79,"h":3.975,"l":3.675,"n":2607,"o":3.94,"t":"2025-12-08T05:00:00Z","v":129360,"vw":3.795629},{"c":3.74,"h":3.87,"l":3.69,"n":2621,"o":3.8,"t":"2025-12-09T05:00:00Z","v":131493,"vw":3.785515},{"c":3.66,"h":3.782,"l":3.64,"n":2124,"o":3.77,"t":"2025-12-10T05:00:00Z","v":152706,"vw":3.703407},{"c":4.07,"h":4.168,"l":3.6315,"n":3026,"o":3.87,"t":"2025-12-11T05:00:00Z","v":237655,"vw":3.961695},{"c":4.05,"h":4.2666,"l":3.9496,"n":1941,"o":4.13,"t":"2025-12-12T05:00:00Z","v":169896,"vw":4.087511},{"c":3.91,"h":4.1,"l":3.86,"n":2170,"o":4.05,"t":"2025-12-15T05:00:00Z","v":141296,"vw":3.927746},{"c":3.87,"h":3.95,"l":3.76,"n":1768,"o":3.91,"t":"2025-12-16T05:00:00Z","v":188753,"vw":3.828288},{"c":3.7,"h":4.02,"l":3.67,"n":3262,"o":3.88,"t":"2025-12-17T05:00:00Z","v":196018,"vw":3.739935},{"c":3.76,"h":3.89,"l":3.61,"n":2310,"o":3.75,"t":"2025-12-18T05:00:00Z","v":210964,"vw":3.701001},{"c":3.96,"h":4.04,"l":3.78,"n":2015,"o":3.78,"t":"2025-12-19T05:00:00Z","v":174600,"vw":3.932431},{"c":3.99,"h":4.05,"l":3.95,"n":2047,"o":4,"t":"2025-12-22T05:00:00Z","v":141782,"vw":4.007993},{"c":4.31,"h":4.489,"l":4.05,"n":4599,"o":4.14,"t":"2025-12-23T05:00:00Z","v":367003,"vw":4.321911},{"c":4.4,"h":4.5,"l":4.34,"n":2768,"o":4.35,"t":"2025-12-24T05:00:00Z","v":211361,"vw":4.40097},{"c":4.45,"h":4.47,"l":4.31,"n":2940,"o":4.4,"t":"2025-12-26T05:00:00Z","v":202956,"vw":4.415188},{"c":4.21,"h":4.49,"l":4.155,"n":3564,"o":4.41,"t":"2025-12-29T05:00:00Z","v":315454,"vw":4.246422},{"c":4.3,"h":4.4,"l":4.22,"n":3435,"o":4.33,"t":"2025-12-30T05:00:00Z","v":1293757,"vw":4.302081},{"c":4.27,"h":4.33,"l":4.16,"n":2522,"o":4.31,"t":"2025-12-31T05:00:00Z","v":243515,"vw":4.256024},{"c":4.38,"h":4.41,"l":4.26,"n":1916,"o":4.32,"t":"2026-01-02T05:00:00Z","v":221382,"vw":4.346833},{"c":4.73,"h":4.76,"l":4.42,"n":2663,"o":4.42,"t":"2026-01-05T05:00:00Z","v":199663,"vw":4.66856},{"c":5.02,"h":5.08,"l":4.75,"n":3264,"o":4.77,"t":"2026-01-06T05:00:00Z","v":234279,"vw":4.978245},{"c":5.04,"h":5.14,"l":4.86,"n":4133,"o":5,"t":"2026-01-07T05:00:00Z","v":363606,"vw":5.015637},{"c":5.11,"h":5.11,"l":4.78,"n":3025,"o":4.92,"t":"2026-01-08T05:00:00Z","v":286685,"vw":4.966033},{"c":5.17,"h":5.2719,"l":5.11,"n":2357,"o":5.19,"t":"2026-01-09T05:00:00Z","v":238706,"vw":5.188978},{"c":5.51,"h":5.74,"l":5.15,"n":3784,"o":5.15,"t":"2026-01-12T05:00:00Z","v":311558,"vw":5.543833},{"c":5.5,"h":5.7,"l":5.48,"n":2701,"o":5.6,"t":"2026-01-13T05:00:00Z","v":272568,"vw":5.532938},{"c":5.84,"h":5.88,"l":5.32,"n":3438,"o":5.51,"t":"2026-01-14T05:00:00Z","v":215071,"vw":5.717273},{"c":5.68,"h":5.99,"l":5.63,"n":4491,"o":5.77,"t":"2026-01-15T05:00:00Z","v":263910,"vw":5.797041},{"c":5.64,"h":5.69,"l":5.5,"n":3040,"o":5.65,"t":"2026-01-16T05:00:00Z","v":279229,"vw":5.594721},{"c":5.7,"h":5.975,"l":5.5,"n":5449,"o":5.6,"t":"2026-01-20T05:00:00Z","v":456956,"vw":5.786772},{"c":5.72,"h":5.9395,"l":5.7,"n":4073,"o":5.78,"t":"2026-01-21T05:00:00Z","v":323500,"vw":5.75918},{"c":5.81,"h":5.85,"l":5.68,"n":3128,"o":5.76,"t":"2026-01-22T05:00:00Z","v":356016,"vw":5.769319},{"c":5.96,"h":6.0599,"l":5.82,"n":5298,"o":5.82,"t":"2026-01-23T05:00:00Z","v":437075,"vw":5.925424},{"c":5.72,"h":6.23,"l":5.69,"n":5121,"o":6.2,"t":"2026-01-26T05:00:00Z","v":405170,"vw":5.819405},{"c":5.76,"h":5.9752,"l":5.5,"n":3331,"o":5.74,"t":"2026-01-27T05:00:00Z","v":258947,"vw":5.729772},{"c":5.79,"h":5.91,"l":5.64,"n":3171,"o":5.8,"t":"2026-01-28T05:00:00Z","v":258158,"vw":5.802275},{"c":5.88,"h":5.94,"l":5.55,"n":5453,"o":5.8,"t":"2026-01-29T05:00:00Z","v":424505,"vw":5.759774},{"c":5.29,"h":5.72,"l":5.29,"n":4226,"o":5.61,"t":"2026-01-30T05:00:00Z","v":356322,"vw":5.384054},{"c":5.29,"h":5.485,"l":5.1965,"n":2464,"o":5.24,"t":"2026-02-02T05:00:00Z","v":144915,"vw":5.329331},{"c":5.32,"h":5.58,"l":5.18,"n":4529,"o":5.35,"t":"2026-02-03T05:00:00Z","v":337708,"vw":5.360963},{"c":5.07,"h":5.39,"l":4.94,"n":3725,"o":5.39,"t":"2026-02-04T05:00:00Z","v":282384,"vw":5.075488},{"c":4.73,"h":4.96,"l":4.72,"n":2587,"o":4.91,"t":"2026-02-05T05:00:00Z","v":239743,"vw":4.825551},{"c":4.85,"h":4.93,"l":4.81,"n":1800,"o":4.84,"t":"2026-02-06T05:00:00Z","v":118092,"vw":4.87486},{"c":5.03,"h":5.24,"l":4.83,"n":4256,"o":4.83,"t":"2026-02-09T05:00:00Z","v":269238,"vw":5.037205},{"c":4.79,"h":5.02,"l":4.77,"n":2536,"o":4.99,"t":"2026-02-10T05:00:00Z","v":158846,"vw":4.882909},{"c":4.84,"h":5.02,"l":4.8,"n":3453,"o":4.92,"t":"2026-02-11T05:00:00Z","v":326802,"vw":4.881064},{"c":4.53,"h":4.83,"l":4.5,"n":2680,"o":4.82,"t":"2026-02-12T05:00:00Z","v":270021,"vw":4.608743},{"c":4.39,"h":4.63,"l":4.39,"n":2416,"o":4.54,"t":"2026-02-13T05:00:00Z","v":192159,"vw":4.447069},{"c":4.33,"h":4.48,"l":4.22,"n":2095,"o":4.32,"t":"2026-02-17T05:00:00Z","v":180270,"vw":4.355856},{"c":4.35,"h":4.56,"l":4.34,"n":2778,"o":4.37,"t":"2026-02-18T05:00:00Z","v":267426,"vw":4.426709},{"c":4.28,"h":4.368,"l":4.23,"n":1486,"o":4.3,"t":"2026-02-19T05:00:00Z","v":83531,"vw":4.300563},{"c":4.19,"h":4.42,"l":4.182,"n":1893,"o":4.28,"t":"2026-02-20T05:00:00Z","v":174835,"vw":4.241397},{"c":4.19,"h":4.325,"l":4.12,"n":3621,"o":4.18,"t":"2026-02-23T05:00:00Z","v":216621,"vw":4.1925},{"c":4.22,"h":4.375,"l":4.08,"n":2065,"o":4.16,"t":"2026-02-24T05:00:00Z","v":267042,"vw":4.194986},{"c":4.2,"h":4.32,"l":4.195,"n":3077,"o":4.23,"t":"2026-02-25T05:00:00Z","v":228038,"vw":4.228899},{"c":4.51,"h":4.52,"l":4.2,"n":2419,"o":4.2,"t":"2026-02-26T05:00:00Z","v":182150,"vw":4.425917},{"c":4.65,"h":4.7499,"l":4.44,"n":1827,"o":4.44,"t":"2026-02-27T05:00:00Z","v":162780,"vw":4.649383},{"c":4.75,"h":4.78,"l":4.5101,"n":1833,"o":4.62,"t":"2026-03-02T05:00:00Z","v":134172,"vw":4.721409},{"c":4.36,"h":4.69,"l":4.34,"n":3197,"o":4.56,"t":"2026-03-03T05:00:00Z","v":326291,"vw":4.421361},{"c":4.43,"h":4.6,"l":4.38,"n":1530,"o":4.41,"t":"2026-03-04T05:00:00Z","v":105660,"vw":4.489016},{"c":4.6,"h":4.62,"l":4.3,"n":3525,"o":4.35,"t":"2026-03-05T05:00:00Z","v":287758,"vw":4.469541},{"c":4.35,"h":4.645,"l":4.32,"n":2234,"o":4.57,"t":"2026-03-06T05:00:00Z","v":188955,"vw":4.439597},{"c":4.23,"h":4.25,"l":4,"n":3027,"o":4.22,"t":"2026-03-09T04:00:00Z","v":238516,"vw":4.138318},{"c":4.47,"h":4.55,"l":4.21,"n":4566,"o":4.21,"t":"2026-03-10T04:00:00Z","v":334948,"vw":4.403682},{"c":4.45,"h":4.62,"l":4.41,"n":2920,"o":4.54,"t":"2026-03-11T04:00:00Z","v":201051,"vw":4.490017},{"c":4.39,"h":4.49,"l":4.29,"n":1947,"o":4.33,"t":"2026-03-12T04:00:00Z","v":150185,"vw":4.384424},{"c":4.28,"h":4.43,"l":4.18,"n":2101,"o":4.43,"t":"2026-03-13T04:00:00Z","v":186434,"vw":4.275032},{"c":4.23,"h":4.38,"l":4.15,"n":4074,"o":4.33,"t":"2026-03-16T04:00:00Z","v":246356,"vw":4.238606},{"c":4.08,"h":4.34,"l":4.075,"n":2038,"o":4.23,"t":"2026-03-17T04:00:00Z","v":165129,"vw":4.148626},{"c":3.89,"h":4.06,"l":3.855,"n":3821,"o":4.04,"t":"2026-03-18T04:00:00Z","v":272013,"vw":3.916888},{"c":3.59,"h":3.82,"l":3.57,"n":4620,"o":3.76,"t":"2026-03-19T04:00:00Z","v":374172,"vw":3.662013},{"c":3.27,"h":3.55,"l":3.13,"n":4969,"o":3.52,"t":"2026-03-20T04:00:00Z","v":751709,"vw":3.291488},{"c":3.25,"h":3.4,"l":3.225,"n":3874,"o":3.33,"t":"2026-03-23T04:00:00Z","v":368117,"vw":3.297791},{"c":3.2,"h":3.3099,"l":3.13,"n":4010,"o":3.2,"t":"2026-03-24T04:00:00Z","v":345103,"vw":3.188866},{"c":3.24,"h":3.45,"l":3.09,"n":3359,"o":3.3,"t":"2026-03-25T04:00:00Z","v":311641,"vw":3.24465},{"c":3.42,"h":3.5,"l":3.22,"n":4781,"o":3.22,"t":"2026-03-26T04:00:00Z","v":409602,"vw":3.431992},{"c":3.19,"h":3.4,"l":3.17,"n":2915,"o":3.38,"t":"2026-03-27T04:00:00Z","v":272592,"vw":3.241386},{"c":3.2,"h":3.3,"l":3.07,"n":4479,"o":3.24,"t":"2026-03-30T04:00:00Z","v":672086,"vw":3.199758},{"c":3.36,"h":3.4,"l":3.12,"n":5716,"o":3.28,"t":"2026-03-31T04:00:00Z","v":567021,"vw":3.29386},{"c":3.56,"h":3.63,"l":3.43,"n":3346,"o":3.43,"t":"2026-04-01T04:00:00Z","v":232344,"vw":3.545266},{"c":3.69,"h":3.73,"l":3.42,"n":3656,"o":3.42,"t":"2026-04-02T04:00:00Z","v":302463,"vw":3.655951},{"c":3.82,"h":4.17,"l":3.72,"n":4849,"o":4.12,"t":"2026-04-06T04:00:00Z","v":500495,"vw":3.861197},{"c":3.78,"h":3.895,"l":3.6915,"n":4437,"o":3.82,"t":"2026-04-07T04:00:00Z","v":198606,"vw":3.793417},{"c":4.06,"h":4.16,"l":3.94,"n":3648,"o":4.04,"t":"2026-04-08T04:00:00Z","v":266434,"vw":4.053651},{"c":4,"h":4.18,"l":3.97,"n":4489,"o":4,"t":"2026-04-09T04:00:00Z","v":262444,"vw":4.008072},{"c":3.81,"h":4.1626,"l":3.79,"n":3203,"o":4,"t":"2026-04-10T04:00:00Z","v":206689,"vw":3.890484},{"c":3.66,"h":3.9555,"l":3.645,"n":3517,"o":3.77,"t":"2026-04-13T04:00:00Z","v":418887,"vw":3.776395},{"c":3.81,"h":3.82,"l":3.62,"n":6212,"o":3.7,"t":"2026-04-14T04:00:00Z","v":436575,"vw":3.760391},{"c":3.89,"h":3.94,"l":3.71,"n":3614,"o":3.8,"t":"2026-04-15T04:00:00Z","v":417104,"vw":3.814908},{"c":3.89,"h":3.93,"l":3.645,"n":5947,"o":3.91,"t":"2026-04-16T04:00:00Z","v":975905,"vw":3.783187},{"c":5.18,"h":5.33,"l":4.67,"n":28063,"o":5.3,"t":"2026-04-17T04:00:00Z","v":3808693,"vw":5.052881},{"c":5.45,"h":6.4,"l":5.38,"n":19912,"o":5.69,"t":"2026-04-20T04:00:00Z","v":2612213,"vw":5.894549},{"c":5.48,"h":5.94,"l":5.48,"n":11641,"o":5.81,"t":"2026-04-21T04:00:00Z","v":977463,"vw":5.659393},{"c":4.82,"h":5.4,"l":4.75,"n":19891,"o":5.24,"t":"2026-04-22T04:00:00Z","v":2196533,"vw":5.045529},{"c":4.64,"h":5.06,"l":4.5,"n":10578,"o":5.05,"t":"2026-04-23T04:00:00Z","v":2158954,"vw":4.645211},{"c":5.05,"h":5.14,"l":4.605,"n":14044,"o":4.85,"t":"2026-04-24T04:00:00Z","v":1183209,"vw":4.971099},{"c":4.94,"h":5.05,"l":4.835,"n":8275,"o":5.05,"t":"2026-04-27T04:00:00Z","v":733910,"vw":4.926015},{"c":4.76,"h":4.95,"l":4.71,"n":4893,"o":4.8,"t":"2026-04-28T04:00:00Z","v":458204,"vw":4.823026},{"c":4.84,"h":4.85,"l":4.72,"n":4861,"o":4.82,"t":"2026-04-29T04:00:00Z","v":453007,"vw":4.800148},{"c":5.48,"h":5.58,"l":4.8,"n":9649,"o":4.95,"t":"2026-04-30T04:00:00Z","v":1106049,"vw":5.316795},{"c":5.67,"h":5.78,"l":5.27,"n":5836,"o":5.46,"t":"2026-05-01T04:00:00Z","v":572140,"vw":5.604669},{"c":5.45,"h":5.7,"l":5.38,"n":5415,"o":5.6,"t":"2026-05-04T04:00:00Z","v":454108,"vw":5.523044},{"c":5.51,"h":5.76,"l":5.42,"n":6827,"o":5.66,"t":"2026-05-05T04:00:00Z","v":612469,"vw":5.555131},{"c":5.57,"h":5.81,"l":5.5,"n":8695,"o":5.78,"t":"2026-05-06T04:00:00Z","v":647642,"vw":5.634314},{"c":5.63,"h":6.03,"l":5.63,"n":7619,"o":5.73,"t":"2026-05-07T04:00:00Z","v":865133,"vw":5.808312},{"c":5.96,"h":6.16,"l":5.71,"n":6474,"o":5.71,"t":"2026-05-08T04:00:00Z","v":682400,"vw":5.945679},{"c":5.87,"h":5.99,"l":5.5016,"n":5797,"o":5.86,"t":"2026-05-11T04:00:00Z","v":660859,"vw":5.747377},{"c":5.9,"h":6.08,"l":5.6,"n":6666,"o":5.78,"t":"2026-05-12T04:00:00Z","v":596778,"vw":5.850812},{"c":5.63,"h":5.86,"l":5.4596,"n":5426,"o":5.83,"t":"2026-05-13T04:00:00Z","v":550714,"vw":5.634108},{"c":5.06,"h":5.6827,"l":5.01,"n":6772,"o":5.65,"t":"2026-05-14T04:00:00Z","v":982697,"vw":5.143242},{"c":4.89,"h":5.13,"l":4.85,"n":5072,"o":4.91,"t":"2026-05-15T04:00:00Z","v":516575,"vw":4.954236},{"c":4.63,"h":5,"l":4.585,"n":7689,"o":5,"t":"2026-05-18T04:00:00Z","v":726548,"vw":4.697306},{"c":4.41,"h":4.65,"l":4.38,"n":8013,"o":4.65,"t":"2026-05-19T04:00:00Z","v":634913,"vw":4.468602},{"c":4.56,"h":4.7772,"l":4.51,"n":7554,"o":4.6,"t":"2026-05-20T04:00:00Z","v":840990,"vw":4.604629},{"c":4.68,"h":4.7383,"l":4.49,"n":5044,"o":4.53,"t":"2026-05-21T04:00:00Z","v":595247,"vw":4.625822},{"c":5.09,"h":5.12,"l":4.75,"n":4452,"o":4.81,"t":"2026-05-22T04:00:00Z","v":530168,"vw":4.963886},{"c":5.18,"h":5.24,"l":5.02,"n":5251,"o":5.2,"t":"2026-05-26T04:00:00Z","v":420409,"vw":5.128941},{"c":5.1,"h":5.22,"l":4.95,"n":6036,"o":5.15,"t":"2026-05-27T04:00:00Z","v":533395,"vw":5.112679},{"c":5.3,"h":5.43,"l":5.03,"n":4391,"o":5.08,"t":"2026-05-28T04:00:00Z","v":431148,"vw":5.306486},{"c":5.25,"h":5.375,"l":5.13,"n":3025,"o":5.28,"t":"2026-05-29T04:00:00Z","v":344987,"vw":5.246984},{"c":5.4,"h":5.44,"l":5.13,"n":4897,"o":5.18,"t":"2026-06-01T04:00:00Z","v":438934,"vw":5.302761},{"c":5.86,"h":5.96,"l":5.33,"n":5000,"o":5.35,"t":"2026-06-02T04:00:00Z","v":434571,"vw":5.710149},{"c":5.13,"h":5.73,"l":5.1,"n":4760,"o":5.73,"t":"2026-06-03T04:00:00Z","v":457084,"vw":5.222356},{"c":5.09,"h":5.14,"l":4.92,"n":3185,"o":5.05,"t":"2026-06-04T04:00:00Z","v":275741,"vw":5.057977},{"c":4.29,"h":5.02,"l":4.252,"n":5556,"o":5.02,"t":"2026-06-05T04:00:00Z","v":840693,"vw":4.512742},{"c":4.32,"h":4.62,"l":4.24,"n":5244,"o":4.4,"t":"2026-06-08T04:00:00Z","v":557391,"vw":4.344594},{"c":3.97,"h":4.52,"l":3.88,"n":5373,"o":4.42,"t":"2026-06-09T04:00:00Z","v":631290,"vw":4.042139},{"c":3.7,"h":4.07,"l":3.69,"n":6537,"o":3.95,"t":"2026-06-10T04:00:00Z","v":649080,"vw":3.880628},{"c":3.94,"h":4.14,"l":3.76,"n":9476,"o":3.87,"t":"2026-06-11T04:00:00Z","v":1304846,"vw":3.90983},{"c":3.93,"h":4.2,"l":3.8,"n":12515,"o":4.08,"t":"2026-06-12T04:00:00Z","v":1374869,"vw":3.955609},{"c":4.07,"h":4.25,"l":4.002,"n":5978,"o":4.17,"t":"2026-06-15T04:00:00Z","v":598330,"vw":4.091983},{"c":4.35,"h":4.53,"l":4.07,"n":10102,"o":4.08,"t":"2026-06-16T04:00:00Z","v":1228195,"vw":4.372668},{"c":4.52,"h":4.67,"l":4.31,"n":8644,"o":4.35,"t":"2026-06-17T04:00:00Z","v":766957,"vw":4.534866},{"c":4.85,"h":4.86,"l":4.5,"n":7958,"o":4.52,"t":"2026-06-18T04:00:00Z","v":1001920,"vw":4.716466},{"c":4.25,"h":4.84,"l":4.24,"n":4522,"o":4.73,"t":"2026-06-22T04:00:00Z","v":444238,"vw":4.480005},{"c":4.25,"h":4.33,"l":3.95,"n":6899,"o":4.06,"t":"2026-06-23T04:00:00Z","v":601257,"vw":4.228154},{"c":4.03,"h":4.16,"l":3.97,"n":6706,"o":4.11,"t":"2026-06-24T04:00:00Z","v":554660,"vw":4.05754},{"c":4.05,"h":4.3,"l":3.96,"n":6121,"o":4.05,"t":"2026-06-25T04:00:00Z","v":531497,"vw":4.048254},{"c":3.96,"h":4.1,"l":3.82,"n":8442,"o":3.95,"t":"2026-06-26T04:00:00Z","v":1963690,"vw":3.953514},{"c":3.79,"h":4,"l":3.695,"n":6925,"o":3.95,"t":"2026-06-29T04:00:00Z","v":819179,"vw":3.781018},{"c":3.88,"h":3.96,"l":3.76,"n":4169,"o":3.81,"t":"2026-06-30T04:00:00Z","v":382965,"vw":3.88953},{"c":3.75,"h":3.9799,"l":3.745,"n":4881,"o":3.88,"t":"2026-07-01T04:00:00Z","v":413311,"vw":3.833061},{"c":3.73,"h":4.06,"l":3.7,"n":4250,"o":3.82,"t":"2026-07-02T04:00:00Z","v":348071,"vw":3.810039},{"c":3.86,"h":3.93,"l":3.75,"n":3705,"o":3.76,"t":"2026-07-06T04:00:00Z","v":482975,"vw":3.871421},{"c":3.54,"h":3.81,"l":3.54,"n":6697,"o":3.8,"t":"2026-07-07T04:00:00Z","v":716787,"vw":3.632275},{"c":3.61,"h":3.635,"l":3.42,"n":6395,"o":3.46,"t":"2026-07-08T04:00:00Z","v":693412,"vw":3.539022},{"c":3.66,"h":3.7885,"l":3.55,"n":5360,"o":3.58,"t":"2026-07-09T04:00:00Z","v":483316,"vw":3.698572},{"c":3.52,"h":3.68,"l":3.46,"n":5952,"o":3.67,"t":"2026-07-10T04:00:00Z","v":555471,"vw":3.526363},{"c":3.33,"h":3.52,"l":3.33,"n":6125,"o":3.47,"t":"2026-07-13T04:00:00Z","v":592487,"vw":3.420171},{"c":3.55,"h":3.58,"l":3.43,"n":3902,"o":3.43,"t":"2026-07-14T04:00:00Z","v":358459,"vw":3.533252},{"c":3.45,"h":3.615,"l":3.34,"n":3831,"o":3.55,"t":"2026-07-15T04:00:00Z","v":301231,"vw":3.455638},{"c":3.26,"h":3.45,"l":3.215,"n":4261,"o":3.4,"t":"2026-07-16T04:00:00Z","v":404297,"vw":3.274817},{"c":3.17,"h":3.22,"l":3.08,"n":5583,"o":3.15,"t":"2026-07-17T04:00:00Z","v":640176,"vw":3.156531},{"c":3.05,"h":3.19,"l":3.02,"n":5952,"o":3.17,"t":"2026-07-20T04:00:00Z","v":554573,"vw":3.060286},{"c":3.23,"h":3.25,"l":3.09,"n":3708,"o":3.12,"t":"2026-07-21T04:00:00Z","v":314933,"vw":3.207687},{"c":3.3,"h":3.385,"l":3.21,"n":3666,"o":3.22,"t":"2026-07-22T04:00:00Z","v":410211,"vw":3.318226},{"c":3.29,"h":3.39,"l":3.18,"n":5264,"o":3.18,"t":"2026-07-23T04:00:00Z","v":477630,"vw":3.287267},{"c":3.19,"h":3.29,"l":3.125,"n":3201,"o":3.29,"t":"2026-07-24T04:00:00Z","v":326950,"vw":3.192771},{"c":3.31,"h":3.32,"l":3.17,"n":3183,"o":3.24,"t":"2026-07-27T04:00:00Z","v":257397,"vw":3.259938},{"c":3.19,"h":3.25,"l":3.105,"n":4281,"o":3.25,"t":"2026-07-28T04:00:00Z","v":300619,"vw":3.177142},{"c":3.01,"h":3.2,"l":3,"n":4400,"o":3.1,"t":"2026-07-29T04:00:00Z","v":470154,"vw":3.064475},{"c":3.3,"h":3.32,"l":3.12,"n":4190,"o":3.12,"t":"2026-07-30T04:00:00Z","v":396982,"vw":3.25811},{"c":3.39,"h":3.47,"l":3.21,"n":6181,"o":3.28,"t":"2026-07-31T04:00:00Z","v":640621,"vw":3.383102},{"c":3.52,"h":3.55,"l":3.32,"n":3816,"o":3.39,"t":"2026-08-03T04:00:00Z","v":363002,"vw":3.488138},{"c":3.74,"h":3.82,"l":3.571,"n":3577,"o":3.59,"t":"2026-08-04T04:00:00Z","v":359905,"vw":3.702946},{"c":3.95,"h":4.01,"l":3.77,"n":4891,"o":3.82,"t":"2026-08-05T04:00:00Z","v":558935,"vw":3.920738},{"c":3.94,"h":4,"l":3.86,"n":4175,"o":3.89,"t":"2026-08-06T04:00:00Z","v":406037,"vw":3.928933},{"c":4.12,"h":4.22,"l":3.77,"n":7743,"o":3.8,"t":"2026-08-07T04:00:00Z","v":828706,"vw":4.027002},{"c":4.05,"h":4.155,"l":3.885,"n":4972,"o":4.07,"t":"2026-08-10T04:00:00Z","v":421586,"vw":3.987642},{"c":4.14,"h":4.16,"l":3.975,"n":3932,"o":4.09,"t":"2026-08-11T04:00:00Z","v":303693,"vw":4.095423},{"c":3.92,"h":4.19,"l":3.89,"n":2924,"o":4.19,"t":"2026-08-12T04:00:00Z","v":224572,"vw":3.955442},{"c":3.79,"h":3.95,"l":3.775,"n":3429,"o":3.86,"t":"2026-08-13T04:00:00Z","v":324715,"vw":3.821772},{"c":3.96,"h":4.05,"l":3.81,"n":4550,"o":3.84,"t":"2026-08-14T04:00:00Z","v":410454,"vw":3.959435},{"c":4,"h":4.07,"l":3.915,"n":2316,"o":3.95,"t":"2026-08-17T04:00:00Z","v":171839,"vw":4.000399},{"c":3.88,"h":3.94,"l":3.765,"n":4074,"o":3.88,"t":"2026-08-18T04:00:00Z","v":328942,"vw":3.864635},{"c":4.05,"h":4.075,"l":3.92,"n":4234,"o":3.99,"t":"2026-08-19T04:00:00Z","v":267844,"vw":4.014254},{"c":4.06,"h":4.07,"l":3.83,"n":5661,"o":3.99,"t":"2026-08-20T04:00:00Z","v":412805,"vw":3.977036},{"c":4.36,"h":4.37,"l":4.15,"n":5681,"o":4.25,"t":"2026-08-21T04:00:00Z","v":561341,"vw":4.26241},{"c":4.3,"h":4.5416,"l":4.2,"n":5353,"o":4.37,"t":"2026-08-24T04:00:00Z","v":476496,"vw":4.387665},{"c":4.61,"h":4.61,"l":4.245,"n":4667,"o":4.25,"t":"2026-08-25T04:00:00Z","v":454606,"vw":4.47124},{"c":4.43,"h":4.7,"l":4.345,"n":5351,"o":4.58,"t":"2026-08-26T04:00:00Z","v":421782,"vw":4.468747},{"c":4.4,"h":4.525,"l":4.31,"n":2697,"o":4.39,"t":"2026-08-27T04:00:00Z","v":216137,"vw":4.379016},{"c":4.34,"h":4.59,"l":4.29,"n":6766,"o":4.43,"t":"2026-08-28T04:00:00Z","v":624345,"vw":4.42805},{"c":4.63,"h":4.66,"l":4.29,"n":5028,"o":4.3,"t":"2026-08-31T04:00:00Z","v":412590,"vw":4.536703},{"c":4.28,"h":4.51,"l":4.19,"n":3629,"o":4.47,"t":"2026-09-01T04:00:00Z","v":346192,"vw":4.298934},{"c":4.28,"h":4.47,"l":4.22,"n":3100,"o":4.27,"t":"2026-09-02T04:00:00Z","v":255182,"vw":4.294838},{"c":4.24,"h":4.39,"l":4.1517,"n":3563,"o":4.39,"t":"2026-09-03T04:00:00Z","v":175994,"vw":4.224583},{"c":4.25,"h":4.29,"l":4.17,"n":2798,"o":4.19,"t":"2026-09-04T04:00:00Z","v":150283,"vw":4.224145},{"c":4.16,"h":4.35,"l":4.15,"n":3220,"o":4.26,"t":"2026-09-08T04:00:00Z","v":248537,"vw":4.197402},{"c":4.04,"h":4.313,"l":4.01,"n":3174,"o":4.18,"t":"2026-09-09T04:00:00Z","v":243627,"vw":4.054147},{"c":4.05,"h":4.07,"l":3.81,"n":3028,"o":4,"t":"2026-09-10T04:00:00Z","v":396090,"vw":4.010744},{"c":3.93,"h":4.06,"l":3.825,"n":3523,"o":4.06,"t":"2026-09-11T04:00:00Z","v":367763,"vw":3.909027},{"c":3.78,"h":3.86,"l":3.73,"n":3586,"o":3.8,"t":"2026-09-14T04:00:00Z","v":313876,"vw":3.79143},{"c":3.73,"h":3.87,"l":3.635,"n":4906,"o":3.85,"t":"2026-09-15T04:00:00Z","v":479838,"vw":3.737772},{"c":3.66,"h":3.81,"l":3.58,"n":3833,"o":3.8,"t":"2026-09-16T04:00:00Z","v":340752,"vw":3.662251},{"c":3.85,"h":3.88,"l":3.73,"n":2823,"o":3.75,"t":"2026-09-17T04:00:00Z","v":229814,"vw":3.837177},{"c":3.87,"h":3.92,"l":3.785,"n":2776,"o":3.9,"t":"2026-09-18T04:00:00Z","v":414926,"vw":3.85566},{"c":3.93,"h":4.04,"l":3.87,"n":3016,"o":3.89,"t":"2026-09-21T04:00:00Z","v":264019,"vw":3.950823},{"c":4.11,"h":4.11,"l":3.93,"n":2765,"o":3.96,"t":"2026-09-22T04:00:00Z","v":202466,"vw":4.044084},{"c":3.96,"h":4.03,"l":3.81,"n":3010,"o":4.03,"t":"2026-09-23T04:00:00Z","v":214323,"vw":3.917293},{"c":3.89,"h":3.9,"l":3.77,"n":5269,"o":3.87,"t":"2026-09-24T04:00:00Z","v":307426,"vw":3.857214},{"c":3.99,"h":4.065,"l":3.88,"n":4195,"o":3.9,"t":"2026-09-25T04:00:00Z","v":383356,"vw":3.985058},{"c":3.85,"h":4,"l":3.84,"n":4066,"o":3.9,"t":"2026-09-28T04:00:00Z","v":285730,"vw":3.876188},{"c":3.86,"h":3.975,"l":3.78,"n":3979,"o":3.92,"t":"2026-09-29T04:00:00Z","v":697444,"vw":3.854233},{"c":3.76,"h":3.95,"l":3.72,"n":4452,"o":3.91,"t":"2026-09-30T04:00:00Z","v":306040,"vw":3.803011},{"c":3.75,"h":3.82,"l":3.65,"n":3222,"o":3.72,"t":"2026-10-01T04:00:00Z","v":356637,"vw":3.7342},{"c":3.85,"h":3.88,"l":3.77,"n":3476,"o":3.81,"t":"2026-10-02T04:00:00Z","v":401430,"vw":3.826158},{"c":3.83,"h":3.86,"l":3.69,"n":4253,"o":3.86,"t":"2026-10-05T04:00:00Z","v":439875,"vw":3.804484},{"c":3.84,"h":3.87,"l":3.765,"n":2476,"o":3.84,"t":"2026-10-06T04:00:00Z","v":185015,"vw":3.837456},{"c":3.74,"h":3.75,"l":3.64,"n":3032,"o":3.75,"t":"2026-10-07T04:00:00Z","v":332857,"vw":3.725926},{"c":3.33,"h":3.67,"l":3.21,"n":5828,"o":3.66,"t":"2026-10-08T04:00:00Z","v":1745628,"vw":3.492192},{"c":3.4,"h":3.42,"l":3.22,"n":5094,"o":3.34,"t":"2026-10-09T04:00:00Z","v":1313812,"vw":3.356413},{"c":3.38,"h":3.51,"l":3.33,"n":4750,"o":3.35,"t":"2026-10-12T04:00:00Z","v":548352,"vw":3.432165},{"c":3.51,"h":3.53,"l":3.37,"n":4893,"o":3.375,"t":"2026-10-13T04:00:00Z","v":480267,"vw":3.470944},{"c":3.23,"h":3.425,"l":3.22,"n":4850,"o":3.35,"t":"2026-10-14T04:00:00Z","v":552884,"vw":3.277848},{"c":3.32,"h":3.36,"l":3.2,"n":3735,"o":3.2,"t":"2026-10-15T04:00:00Z","v":396836,"vw":3.298616},{"c":3.06,"h":3.345,"l":3.045,"n":4083,"o":3.32,"t":"2026-10-16T04:00:00Z","v":699101,"vw":3.186344},{"c":3.06,"h":3.1,"l":2.96,"n":4709,"o":3.07,"t":"2026-10-19T04:00:00Z","v":491343,"vw":3.043398},{"c":3.18,"h":3.24,"l":2.98,"n":4557,"o":3.05,"t":"2026-10-20T04:00:00Z","v":454545,"vw":3.146638},{"c":3.23,"h":3.2852,"l":3.1522,"n":2898,"o":3.23,"t":"2026-10-21T04:00:00Z","v":258177,"vw":3.206978},{"c":3.07,"h":3.16,"l":3.05,"n":3556,"o":3.13,"t":"2026-10-22T04:00:00Z","v":431102,"vw":3.079462}],"volatilityBars":[{"c":3.97,"h":3.98,"l":3.93,"n":63,"o":3.96,"t":"2026-09-22T13:30:00Z","v":5002,"vw":3.969852},{"c":3.985,"h":3.99,"l":3.96,"n":39,"o":3.96,"t":"2026-09-22T13:45:00Z","v":7909,"vw":3.963807},{"c":4,"h":4,"l":3.9606,"n":83,"o":3.97,"t":"2026-09-22T14:00:00Z","v":3434,"vw":3.982229},{"c":3.95,"h":3.9952,"l":3.94,"n":184,"o":3.99,"t":"2026-09-22T14:15:00Z","v":5142,"vw":3.970299},{"c":3.93,"h":3.96,"l":3.93,"n":64,"o":3.945,"t":"2026-09-22T14:30:00Z","v":2852,"vw":3.944518},{"c":3.96,"h":3.96,"l":3.94,"n":64,"o":3.94,"t":"2026-09-22T14:45:00Z","v":2314,"vw":3.945333},{"c":3.97,"h":3.97,"l":3.97,"n":49,"o":3.97,"t":"2026-09-22T15:00:00Z","v":2021,"vw":3.97},{"c":3.9795,"h":3.98,"l":3.9795,"n":56,"o":3.98,"t":"2026-09-22T15:15:00Z","v":1378,"vw":3.979867},{"c":3.955,"h":3.97,"l":3.955,"n":28,"o":3.97,"t":"2026-09-22T15:30:00Z","v":6312,"vw":3.955605},{"c":3.95,"h":3.955,"l":3.94,"n":57,"o":3.955,"t":"2026-09-22T15:45:00Z","v":2748,"vw":3.945833},{"c":3.96,"h":3.96,"l":3.96,"n":14,"o":3.96,"t":"2026-09-22T16:00:00Z","v":836,"vw":3.96},{"c":3.955,"h":3.955,"l":3.95,"n":26,"o":3.95,"t":"2026-09-22T16:15:00Z","v":1016,"vw":3.950899},{"c":3.97,"h":3.97,"l":3.96,"n":46,"o":3.96,"t":"2026-09-22T16:30:00Z","v":4537,"vw":3.968296},{"c":4,"h":4,"l":3.975,"n":35,"o":3.975,"t":"2026-09-22T16:45:00Z","v":4886,"vw":3.997321},{"c":3.99,"h":3.99,"l":3.985,"n":56,"o":3.99,"t":"2026-09-22T17:00:00Z","v":2678,"vw":3.989588},{"c":3.97,"h":3.98,"l":3.96,"n":40,"o":3.98,"t":"2026-09-22T17:15:00Z","v":1974,"vw":3.971111},{"c":4.015,"h":4.015,"l":3.97,"n":168,"o":3.98,"t":"2026-09-22T17:45:00Z","v":9870,"vw":3.996388},{"c":4.02,"h":4.02,"l":4.015,"n":24,"o":4.0199,"t":"2026-09-22T18:00:00Z","v":944,"vw":4.018911},{"c":4.01,"h":4.0201,"l":4.01,"n":25,"o":4.0201,"t":"2026-09-22T18:15:00Z","v":3313,"vw":4.019098},{"c":4,"h":4.005,"l":3.995,"n":66,"o":4.005,"t":"2026-09-22T18:30:00Z","v":2979,"vw":3.998512},{"c":4.0292,"h":4.0292,"l":4.01,"n":30,"o":4.01,"t":"2026-09-22T18:45:00Z","v":2082,"vw":4.016537},{"c":4.03,"h":4.03,"l":4.025,"n":58,"o":4.025,"t":"2026-09-22T19:00:00Z","v":3447,"vw":4.029438},{"c":4.02,"h":4.04,"l":4.015,"n":70,"o":4.04,"t":"2026-09-22T19:15:00Z","v":4571,"vw":4.024499},{"c":4.0392,"h":4.0392,"l":4.01,"n":132,"o":4.02,"t":"2026-09-22T19:30:00Z","v":9315,"vw":4.02663},{"c":4.1,"h":4.1092,"l":4.04,"n":652,"o":4.04,"t":"2026-09-22T19:45:00Z","v":45966,"vw":4.079929},{"c":4.11,"h":4.11,"l":4.1,"n":10,"o":4.1,"t":"2026-09-22T20:00:00Z","v":51469,"vw":4.109803},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-23T10:15:00Z","v":109,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-23T12:00:00Z","v":100,"vw":4.01},{"c":3.85,"h":4.03,"l":3.81,"n":79,"o":4.03,"t":"2026-09-23T13:30:00Z","v":14397,"vw":3.913587},{"c":3.845,"h":3.88,"l":3.845,"n":62,"o":3.86,"t":"2026-09-23T13:45:00Z","v":4538,"vw":3.857799},{"c":3.87,"h":3.87,"l":3.83,"n":191,"o":3.85,"t":"2026-09-23T14:00:00Z","v":14089,"vw":3.842174},{"c":3.86,"h":3.87,"l":3.845,"n":100,"o":3.87,"t":"2026-09-23T14:15:00Z","v":10243,"vw":3.851262},{"c":3.85,"h":3.875,"l":3.85,"n":52,"o":3.86,"t":"2026-09-23T14:30:00Z","v":3203,"vw":3.860167},{"c":3.88,"h":3.89,"l":3.85,"n":98,"o":3.85,"t":"2026-09-23T14:45:00Z","v":5521,"vw":3.875481},{"c":3.865,"h":3.87,"l":3.855,"n":27,"o":3.86,"t":"2026-09-23T15:00:00Z","v":1265,"vw":3.864769},{"c":3.91,"h":3.915,"l":3.865,"n":134,"o":3.865,"t":"2026-09-23T15:15:00Z","v":12474,"vw":3.897916},{"c":3.91,"h":3.92,"l":3.9,"n":20,"o":3.9,"t":"2026-09-23T15:30:00Z","v":1626,"vw":3.912048},{"c":3.905,"h":3.91,"l":3.9,"n":62,"o":3.91,"t":"2026-09-23T15:45:00Z","v":2933,"vw":3.90625},{"c":3.91,"h":3.91,"l":3.91,"n":25,"o":3.91,"t":"2026-09-23T16:00:00Z","v":1296,"vw":3.91},{"c":3.91,"h":3.915,"l":3.91,"n":32,"o":3.915,"t":"2026-09-23T16:15:00Z","v":1456,"vw":3.911818},{"c":3.915,"h":3.915,"l":3.915,"n":10,"o":3.915,"t":"2026-09-23T16:30:00Z","v":497,"vw":3.915},{"c":3.91,"h":3.91,"l":3.9,"n":39,"o":3.91,"t":"2026-09-23T16:45:00Z","v":1802,"vw":3.908182},{"c":3.9,"h":3.91,"l":3.89,"n":72,"o":3.91,"t":"2026-09-23T17:00:00Z","v":3585,"vw":3.896836},{"c":3.91,"h":3.92,"l":3.895,"n":106,"o":3.895,"t":"2026-09-23T17:15:00Z","v":5974,"vw":3.909208},{"c":3.93,"h":3.93,"l":3.9089,"n":79,"o":3.91,"t":"2026-09-23T17:30:00Z","v":5669,"vw":3.916723},{"c":3.94,"h":3.95,"l":3.93,"n":63,"o":3.93,"t":"2026-09-23T17:45:00Z","v":3485,"vw":3.94},{"c":3.935,"h":3.95,"l":3.935,"n":33,"o":3.945,"t":"2026-09-23T18:00:00Z","v":2147,"vw":3.94},{"c":3.935,"h":3.96,"l":3.935,"n":168,"o":3.935,"t":"2026-09-23T18:15:00Z","v":11518,"vw":3.943627},{"c":3.925,"h":3.935,"l":3.925,"n":67,"o":3.93,"t":"2026-09-23T18:30:00Z","v":3104,"vw":3.927893},{"c":3.925,"h":3.93,"l":3.92,"n":96,"o":3.925,"t":"2026-09-23T18:45:00Z","v":3639,"vw":3.924773},{"c":3.92,"h":3.94,"l":3.915,"n":145,"o":3.925,"t":"2026-09-23T19:00:00Z","v":9922,"vw":3.924467},{"c":3.93,"h":3.93,"l":3.915,"n":95,"o":3.92,"t":"2026-09-23T19:15:00Z","v":6515,"vw":3.91995},{"c":3.925,"h":3.935,"l":3.9209,"n":126,"o":3.925,"t":"2026-09-23T19:30:00Z","v":6721,"vw":3.928599},{"c":3.96,"h":3.96,"l":3.92,"n":502,"o":3.92,"t":"2026-09-23T19:45:00Z","v":27807,"vw":3.936886},{"c":3.96,"h":3.96,"l":3.96,"n":8,"o":3.96,"t":"2026-09-23T20:00:00Z","v":38650,"vw":3.96},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-24T08:00:00Z","v":403,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-24T08:15:00Z","v":400,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-24T09:45:00Z","v":100,"vw":3.81},{"c":3.85,"h":3.875,"l":3.81,"n":56,"o":3.87,"t":"2026-09-24T13:30:00Z","v":9687,"vw":3.851073},{"c":3.88,"h":3.88,"l":3.835,"n":218,"o":3.8475,"t":"2026-09-24T13:45:00Z","v":43740,"vw":3.848379},{"c":3.86,"h":3.89,"l":3.86,"n":155,"o":3.875,"t":"2026-09-24T14:00:00Z","v":13585,"vw":3.879017},{"c":3.835,"h":3.86,"l":3.83,"n":165,"o":3.86,"t":"2026-09-24T14:15:00Z","v":8896,"vw":3.849133},{"c":3.81,"h":3.845,"l":3.81,"n":89,"o":3.835,"t":"2026-09-24T14:30:00Z","v":3222,"vw":3.834475},{"c":3.805,"h":3.81,"l":3.8,"n":76,"o":3.81,"t":"2026-09-24T14:45:00Z","v":2681,"vw":3.805396},{"c":3.79,"h":3.81,"l":3.78,"n":136,"o":3.79,"t":"2026-09-24T15:00:00Z","v":9415,"vw":3.791972},{"c":3.77,"h":3.8,"l":3.77,"n":113,"o":3.8,"t":"2026-09-24T15:15:00Z","v":8619,"vw":3.786483},{"c":3.78,"h":3.8,"l":3.775,"n":126,"o":3.775,"t":"2026-09-24T15:30:00Z","v":4051,"vw":3.782045},{"c":3.81,"h":3.81,"l":3.79,"n":86,"o":3.79,"t":"2026-09-24T15:45:00Z","v":4269,"vw":3.801317},{"c":3.8,"h":3.8,"l":3.785,"n":138,"o":3.8,"t":"2026-09-24T16:00:00Z","v":6820,"vw":3.792554},{"c":3.84,"h":3.86,"l":3.8,"n":222,"o":3.8,"t":"2026-09-24T16:15:00Z","v":11217,"vw":3.832691},{"c":3.85,"h":3.85,"l":3.83,"n":134,"o":3.83,"t":"2026-09-24T16:30:00Z","v":5912,"vw":3.838174},{"c":3.86,"h":3.86,"l":3.8278,"n":105,"o":3.83,"t":"2026-09-24T16:45:00Z","v":7086,"vw":3.83482},{"c":3.86,"h":3.88,"l":3.85,"n":69,"o":3.88,"t":"2026-09-24T17:00:00Z","v":4248,"vw":3.864492},{"c":3.87,"h":3.89,"l":3.84,"n":293,"o":3.85,"t":"2026-09-24T17:15:00Z","v":26744,"vw":3.873991},{"c":3.86,"h":3.87,"l":3.85,"n":52,"o":3.87,"t":"2026-09-24T17:30:00Z","v":2214,"vw":3.86},{"c":3.88,"h":3.88,"l":3.86,"n":233,"o":3.86,"t":"2026-09-24T17:45:00Z","v":6749,"vw":3.866212},{"c":3.8591,"h":3.87,"l":3.85,"n":78,"o":3.87,"t":"2026-09-24T18:00:00Z","v":3316,"vw":3.855999},{"c":3.895,"h":3.9,"l":3.855,"n":121,"o":3.855,"t":"2026-09-24T18:15:00Z","v":8784,"vw":3.881211},{"c":3.885,"h":3.895,"l":3.875,"n":95,"o":3.895,"t":"2026-09-24T18:30:00Z","v":4427,"vw":3.885019},{"c":3.875,"h":3.89,"l":3.875,"n":126,"o":3.88,"t":"2026-09-24T18:45:00Z","v":4695,"vw":3.882792},{"c":3.85,"h":3.8784,"l":3.85,"n":139,"o":3.87,"t":"2026-09-24T19:00:00Z","v":4288,"vw":3.867231},{"c":3.865,"h":3.865,"l":3.84,"n":179,"o":3.84,"t":"2026-09-24T19:15:00Z","v":9101,"vw":3.856964},{"c":3.86,"h":3.88,"l":3.84,"n":236,"o":3.85,"t":"2026-09-24T19:30:00Z","v":11358,"vw":3.864169},{"c":3.89,"h":3.9,"l":3.86,"n":657,"o":3.87,"t":"2026-09-24T19:45:00Z","v":38815,"vw":3.885514},{"c":3.89,"h":3.89,"l":3.89,"n":6,"o":3.89,"t":"2026-09-24T20:00:00Z","v":24989,"vw":3.89},{"c":3.895,"h":3.92,"l":3.89,"n":47,"o":3.9,"t":"2026-09-25T13:30:00Z","v":4401,"vw":3.897961},{"c":3.98,"h":3.98,"l":3.88,"n":102,"o":3.88,"t":"2026-09-25T13:45:00Z","v":26007,"vw":3.897936},{"c":3.91,"h":3.94,"l":3.91,"n":73,"o":3.94,"t":"2026-09-25T14:00:00Z","v":4491,"vw":3.924643},{"c":3.92,"h":3.925,"l":3.91,"n":45,"o":3.925,"t":"2026-09-25T14:15:00Z","v":3613,"vw":3.91838},{"c":3.96,"h":3.97,"l":3.9103,"n":46,"o":3.9103,"t":"2026-09-25T14:30:00Z","v":1884,"vw":3.945909},{"c":3.96,"h":3.97,"l":3.95,"n":48,"o":3.95,"t":"2026-09-25T14:45:00Z","v":2126,"vw":3.958184},{"c":4.01,"h":4.04,"l":3.97,"n":229,"o":3.97,"t":"2026-09-25T15:00:00Z","v":16613,"vw":4.017478},{"c":4.025,"h":4.03,"l":4.02,"n":78,"o":4.02,"t":"2026-09-25T15:15:00Z","v":5916,"vw":4.027085},{"c":4.025,"h":4.04,"l":4.02,"n":104,"o":4.03,"t":"2026-09-25T15:30:00Z","v":6901,"vw":4.027675},{"c":4.03,"h":4.04,"l":4.005,"n":107,"o":4.025,"t":"2026-09-25T15:45:00Z","v":7816,"vw":4.021575},{"c":4.055,"h":4.065,"l":4.035,"n":229,"o":4.035,"t":"2026-09-25T16:00:00Z","v":19363,"vw":4.052935},{"c":4.035,"h":4.065,"l":4.02,"n":194,"o":4.055,"t":"2026-09-25T16:15:00Z","v":13671,"vw":4.043803},{"c":4,"h":4.035,"l":4,"n":129,"o":4.03,"t":"2026-09-25T16:30:00Z","v":8699,"vw":4.019214},{"c":3.995,"h":4.01,"l":3.995,"n":62,"o":4,"t":"2026-09-25T16:45:00Z","v":3448,"vw":4.001928},{"c":4,"h":4,"l":3.99,"n":24,"o":3.995,"t":"2026-09-25T17:00:00Z","v":1323,"vw":3.994444},{"c":3.995,"h":4,"l":3.99,"n":60,"o":3.9992,"t":"2026-09-25T17:15:00Z","v":2603,"vw":3.995634},{"c":3.975,"h":3.995,"l":3.97,"n":81,"o":3.995,"t":"2026-09-25T17:30:00Z","v":5138,"vw":3.984747},{"c":3.975,"h":3.98,"l":3.97,"n":77,"o":3.975,"t":"2026-09-25T17:45:00Z","v":3071,"vw":3.971673},{"c":3.985,"h":3.985,"l":3.975,"n":68,"o":3.975,"t":"2026-09-25T18:00:00Z","v":3834,"vw":3.981969},{"c":3.985,"h":3.995,"l":3.985,"n":90,"o":3.985,"t":"2026-09-25T18:15:00Z","v":5735,"vw":3.990363},{"c":3.98,"h":3.995,"l":3.98,"n":149,"o":3.99,"t":"2026-09-25T18:30:00Z","v":14732,"vw":3.987801},{"c":3.985,"h":3.99,"l":3.98,"n":118,"o":3.985,"t":"2026-09-25T18:45:00Z","v":10214,"vw":3.982787},{"c":3.985,"h":3.99,"l":3.98,"n":93,"o":3.985,"t":"2026-09-25T19:00:00Z","v":4492,"vw":3.9858},{"c":3.955,"h":3.99,"l":3.95,"n":244,"o":3.985,"t":"2026-09-25T19:15:00Z","v":39322,"vw":3.977489},{"c":3.96,"h":3.97,"l":3.95,"n":296,"o":3.955,"t":"2026-09-25T19:30:00Z","v":19334,"vw":3.958504},{"c":4,"h":4.04,"l":3.95,"n":830,"o":3.955,"t":"2026-09-25T19:45:00Z","v":92183,"vw":3.992366},{"c":3.99,"h":3.99,"l":3.99,"n":7,"o":3.99,"t":"2026-09-25T20:00:00Z","v":32982,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-25T20:30:00Z","v":10596,"vw":3.99},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-09-28T12:15:00Z","v":5263,"vw":3.85},{"c":3.88,"h":4,"l":3.87,"n":44,"o":3.9,"t":"2026-09-28T13:30:00Z","v":10338,"vw":3.898426},{"c":3.87,"h":3.885,"l":3.86,"n":197,"o":3.885,"t":"2026-09-28T13:45:00Z","v":8504,"vw":3.871377},{"c":3.865,"h":3.88,"l":3.86,"n":141,"o":3.87,"t":"2026-09-28T14:00:00Z","v":4631,"vw":3.868484},{"c":3.92,"h":3.92,"l":3.865,"n":121,"o":3.865,"t":"2026-09-28T14:15:00Z","v":4476,"vw":3.882147},{"c":3.91,"h":3.94,"l":3.91,"n":77,"o":3.92,"t":"2026-09-28T14:30:00Z","v":3429,"vw":3.921765},{"c":3.89,"h":3.93,"l":3.89,"n":72,"o":3.92,"t":"2026-09-28T14:45:00Z","v":4099,"vw":3.906736},{"c":3.89,"h":3.9,"l":3.8848,"n":56,"o":3.89,"t":"2026-09-28T15:00:00Z","v":2646,"vw":3.890858},{"c":3.9,"h":3.9,"l":3.885,"n":99,"o":3.885,"t":"2026-09-28T15:15:00Z","v":5563,"vw":3.892098},{"c":3.9,"h":3.91,"l":3.895,"n":134,"o":3.9,"t":"2026-09-28T15:30:00Z","v":8365,"vw":3.906448},{"c":3.91,"h":3.92,"l":3.9,"n":119,"o":3.91,"t":"2026-09-28T15:45:00Z","v":3073,"vw":3.910237},{"c":3.92,"h":3.925,"l":3.91,"n":121,"o":3.915,"t":"2026-09-28T16:00:00Z","v":7053,"vw":3.916247},{"c":3.95,"h":3.95,"l":3.91,"n":194,"o":3.92,"t":"2026-09-28T16:15:00Z","v":12701,"vw":3.929074},{"c":3.93,"h":3.95,"l":3.93,"n":27,"o":3.95,"t":"2026-09-28T16:30:00Z","v":1634,"vw":3.93842},{"c":3.895,"h":3.92,"l":3.89,"n":66,"o":3.92,"t":"2026-09-28T16:45:00Z","v":4090,"vw":3.899089},{"c":3.91,"h":3.91,"l":3.86,"n":167,"o":3.9,"t":"2026-09-28T17:00:00Z","v":12821,"vw":3.890379},{"c":3.9,"h":3.91,"l":3.9,"n":34,"o":3.9,"t":"2026-09-28T17:15:00Z","v":1549,"vw":3.904671},{"c":3.89,"h":3.9,"l":3.88,"n":101,"o":3.89,"t":"2026-09-28T17:30:00Z","v":5966,"vw":3.890256},{"c":3.8999,"h":3.9,"l":3.895,"n":59,"o":3.9,"t":"2026-09-28T17:45:00Z","v":2469,"vw":3.898506},{"c":3.895,"h":3.9,"l":3.88,"n":135,"o":3.89,"t":"2026-09-28T18:00:00Z","v":12097,"vw":3.889454},{"c":3.875,"h":3.895,"l":3.87,"n":122,"o":3.895,"t":"2026-09-28T18:15:00Z","v":13624,"vw":3.883197},{"c":3.885,"h":3.9,"l":3.87,"n":204,"o":3.875,"t":"2026-09-28T18:30:00Z","v":12233,"vw":3.883},{"c":3.87,"h":3.885,"l":3.87,"n":102,"o":3.885,"t":"2026-09-28T18:45:00Z","v":7036,"vw":3.878972},{"c":3.855,"h":3.87,"l":3.85,"n":146,"o":3.87,"t":"2026-09-28T19:00:00Z","v":9591,"vw":3.858601},{"c":3.855,"h":3.86,"l":3.85,"n":133,"o":3.85,"t":"2026-09-28T19:15:00Z","v":6857,"vw":3.854306},{"c":3.855,"h":3.86,"l":3.84,"n":195,"o":3.855,"t":"2026-09-28T19:30:00Z","v":16869,"vw":3.851052},{"c":3.85,"h":3.87,"l":3.84,"n":729,"o":3.855,"t":"2026-09-28T19:45:00Z","v":52772,"vw":3.855481},{"c":3.85,"h":3.851,"l":3.85,"n":7,"o":3.851,"t":"2026-09-28T20:00:00Z","v":30631,"vw":3.850004},{"c":4.23,"h":4.27,"l":4.23,"n":4,"o":4.24,"t":"2026-09-29T08:00:00Z","v":1000,"vw":4.253584},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-29T13:15:00Z","v":100,"vw":4.07},{"c":3.875,"h":3.975,"l":3.8,"n":81,"o":3.92,"t":"2026-09-29T13:30:00Z","v":13798,"vw":3.884805},{"c":3.87,"h":3.9,"l":3.81,"n":152,"o":3.88,"t":"2026-09-29T13:45:00Z","v":14204,"vw":3.848756},{"c":3.88,"h":3.88,"l":3.84,"n":82,"o":3.86,"t":"2026-09-29T14:00:00Z","v":12431,"vw":3.855687},{"c":3.87,"h":3.88,"l":3.85,"n":74,"o":3.85,"t":"2026-09-29T14:15:00Z","v":7642,"vw":3.858493},{"c":3.875,"h":3.88,"l":3.84,"n":82,"o":3.87,"t":"2026-09-29T14:30:00Z","v":7005,"vw":3.862095},{"c":3.87,"h":3.87,"l":3.855,"n":39,"o":3.87,"t":"2026-09-29T14:45:00Z","v":3109,"vw":3.86347},{"c":3.83,"h":3.86,"l":3.83,"n":70,"o":3.86,"t":"2026-09-29T15:00:00Z","v":5406,"vw":3.846624},{"c":3.78,"h":3.83,"l":3.78,"n":135,"o":3.83,"t":"2026-09-29T15:15:00Z","v":16111,"vw":3.798707},{"c":3.795,"h":3.805,"l":3.785,"n":137,"o":3.785,"t":"2026-09-29T15:30:00Z","v":8825,"vw":3.792317},{"c":3.795,"h":3.8149,"l":3.785,"n":183,"o":3.79,"t":"2026-09-29T15:45:00Z","v":15868,"vw":3.797783},{"c":3.79,"h":3.8012,"l":3.78,"n":59,"o":3.795,"t":"2026-09-29T16:00:00Z","v":3489,"vw":3.791283},{"c":3.83,"h":3.83,"l":3.79,"n":104,"o":3.79,"t":"2026-09-29T16:15:00Z","v":8919,"vw":3.806008},{"c":3.82,"h":3.8206,"l":3.82,"n":44,"o":3.82,"t":"2026-09-29T16:30:00Z","v":3141,"vw":3.820176},{"c":3.79,"h":3.82,"l":3.79,"n":52,"o":3.82,"t":"2026-09-29T16:45:00Z","v":6070,"vw":3.805911},{"c":3.805,"h":3.8077,"l":3.79,"n":66,"o":3.79,"t":"2026-09-29T17:00:00Z","v":5169,"vw":3.799795},{"c":3.805,"h":3.805,"l":3.805,"n":51,"o":3.805,"t":"2026-09-29T17:15:00Z","v":2608,"vw":3.805},{"c":3.81,"h":3.81,"l":3.805,"n":56,"o":3.805,"t":"2026-09-29T17:30:00Z","v":2938,"vw":3.808307},{"c":3.81,"h":3.83,"l":3.81,"n":72,"o":3.82,"t":"2026-09-29T17:45:00Z","v":5175,"vw":3.819747},{"c":3.845,"h":3.85,"l":3.82,"n":105,"o":3.82,"t":"2026-09-29T18:00:00Z","v":8892,"vw":3.840034},{"c":3.8392,"h":3.84,"l":3.82,"n":62,"o":3.84,"t":"2026-09-29T18:15:00Z","v":4174,"vw":3.833239},{"c":3.82,"h":3.835,"l":3.8,"n":324,"o":3.835,"t":"2026-09-29T18:30:00Z","v":14661,"vw":3.817214},{"c":3.825,"h":3.83,"l":3.82,"n":36,"o":3.825,"t":"2026-09-29T18:45:00Z","v":4836,"vw":3.825129},{"c":3.845,"h":3.855,"l":3.83,"n":94,"o":3.83,"t":"2026-09-29T19:00:00Z","v":5564,"vw":3.845704},{"c":3.855,"h":3.86,"l":3.84,"n":154,"o":3.84,"t":"2026-09-29T19:15:00Z","v":13676,"vw":3.851875},{"c":3.88,"h":3.88,"l":3.855,"n":205,"o":3.855,"t":"2026-09-29T19:30:00Z","v":14251,"vw":3.872301},{"c":3.87,"h":3.91,"l":3.85,"n":792,"o":3.87,"t":"2026-09-29T19:45:00Z","v":49743,"vw":3.883274},{"c":3.86,"h":4.07,"l":3.86,"n":14,"o":3.86,"t":"2026-09-29T20:00:00Z","v":423648,"vw":3.860518},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-09-29T21:00:00Z","v":184,"vw":3.94},{"c":3.8,"h":4,"l":3.8,"n":3,"o":4,"t":"2026-09-30T13:00:00Z","v":6500,"vw":3.9},{"c":3.77,"h":3.91,"l":3.77,"n":82,"o":3.91,"t":"2026-09-30T13:30:00Z","v":8138,"vw":3.870613},{"c":3.85,"h":3.85,"l":3.82,"n":69,"o":3.82,"t":"2026-09-30T13:45:00Z","v":3789,"vw":3.828065},{"c":3.94,"h":3.94,"l":3.86,"n":97,"o":3.86,"t":"2026-09-30T14:00:00Z","v":4271,"vw":3.900407},{"c":3.92,"h":3.935,"l":3.92,"n":58,"o":3.935,"t":"2026-09-30T14:15:00Z","v":3189,"vw":3.926775},{"c":3.94,"h":3.94,"l":3.9,"n":68,"o":3.9,"t":"2026-09-30T14:30:00Z","v":4593,"vw":3.922804},{"c":3.93,"h":3.95,"l":3.91,"n":29,"o":3.95,"t":"2026-09-30T14:45:00Z","v":1813,"vw":3.927143},{"c":3.92,"h":3.9282,"l":3.91,"n":25,"o":3.9282,"t":"2026-09-30T15:00:00Z","v":962,"vw":3.922972},{"c":3.89,"h":3.92,"l":3.89,"n":48,"o":3.92,"t":"2026-09-30T15:15:00Z","v":1990,"vw":3.900327},{"c":3.88,"h":3.88,"l":3.87,"n":30,"o":3.87,"t":"2026-09-30T15:30:00Z","v":1402,"vw":3.877802},{"c":3.87,"h":3.875,"l":3.87,"n":37,"o":3.875,"t":"2026-09-30T15:45:00Z","v":1170,"vw":3.872857},{"c":3.86,"h":3.885,"l":3.86,"n":86,"o":3.87,"t":"2026-09-30T16:00:00Z","v":5545,"vw":3.87441},{"c":3.86,"h":3.86,"l":3.86,"n":34,"o":3.86,"t":"2026-09-30T16:15:00Z","v":908,"vw":3.86},{"c":3.86,"h":3.86,"l":3.85,"n":14,"o":3.8551,"t":"2026-09-30T16:30:00Z","v":511,"vw":3.855041},{"c":3.855,"h":3.8577,"l":3.84,"n":40,"o":3.85,"t":"2026-09-30T16:45:00Z","v":1519,"vw":3.850624},{"c":3.815,"h":3.89,"l":3.815,"n":542,"o":3.85,"t":"2026-09-30T17:00:00Z","v":40169,"vw":3.879112},{"c":3.81,"h":3.82,"l":3.8,"n":181,"o":3.815,"t":"2026-09-30T17:15:00Z","v":11719,"vw":3.811072},{"c":3.8,"h":3.81,"l":3.8,"n":34,"o":3.805,"t":"2026-09-30T17:30:00Z","v":1739,"vw":3.805051},{"c":3.8,"h":3.805,"l":3.795,"n":76,"o":3.805,"t":"2026-09-30T17:45:00Z","v":3124,"vw":3.800527},{"c":3.79,"h":3.805,"l":3.79,"n":63,"o":3.805,"t":"2026-09-30T18:00:00Z","v":3311,"vw":3.800633},{"c":3.805,"h":3.81,"l":3.79,"n":103,"o":3.79,"t":"2026-09-30T18:15:00Z","v":5390,"vw":3.802019},{"c":3.785,"h":3.805,"l":3.785,"n":183,"o":3.805,"t":"2026-09-30T18:30:00Z","v":21720,"vw":3.797463},{"c":3.775,"h":3.78,"l":3.76,"n":144,"o":3.78,"t":"2026-09-30T18:45:00Z","v":8353,"vw":3.774055},{"c":3.765,"h":3.77,"l":3.75,"n":259,"o":3.77,"t":"2026-09-30T19:00:00Z","v":13271,"vw":3.757051},{"c":3.775,"h":3.795,"l":3.76,"n":157,"o":3.76,"t":"2026-09-30T19:15:00Z","v":7821,"vw":3.780397},{"c":3.77,"h":3.79,"l":3.765,"n":329,"o":3.78,"t":"2026-09-30T19:30:00Z","v":18169,"vw":3.781055},{"c":3.74,"h":3.78,"l":3.72,"n":700,"o":3.775,"t":"2026-09-30T19:45:00Z","v":54699,"vw":3.759351},{"c":3.76,"h":3.76,"l":3.76,"n":7,"o":3.76,"t":"2026-09-30T20:00:00Z","v":53253,"vw":3.76},{"c":3.78,"h":3.78,"l":3.61,"n":5,"o":3.61,"t":"2026-10-01T08:00:00Z","v":900,"vw":3.706181},{"c":3.68,"h":3.75,"l":3.65,"n":421,"o":3.72,"t":"2026-10-01T13:30:00Z","v":61796,"vw":3.739184},{"c":3.72,"h":3.72,"l":3.7,"n":130,"o":3.7,"t":"2026-10-01T13:45:00Z","v":27115,"vw":3.703447},{"c":3.7,"h":3.72,"l":3.68,"n":106,"o":3.7,"t":"2026-10-01T14:00:00Z","v":20706,"vw":3.700568},{"c":3.7,"h":3.7,"l":3.665,"n":95,"o":3.7,"t":"2026-10-01T14:15:00Z","v":12540,"vw":3.691709},{"c":3.71,"h":3.71,"l":3.66,"n":56,"o":3.66,"t":"2026-10-01T14:30:00Z","v":3912,"vw":3.689041},{"c":3.68,"h":3.7,"l":3.67,"n":51,"o":3.7,"t":"2026-10-01T14:45:00Z","v":8980,"vw":3.690345},{"c":3.67,"h":3.71,"l":3.67,"n":101,"o":3.695,"t":"2026-10-01T15:00:00Z","v":19218,"vw":3.695325},{"c":3.715,"h":3.7199,"l":3.67,"n":91,"o":3.6824,"t":"2026-10-01T15:15:00Z","v":7798,"vw":3.696167},{"c":3.74,"h":3.75,"l":3.7,"n":103,"o":3.715,"t":"2026-10-01T15:30:00Z","v":7909,"vw":3.732982},{"c":3.73,"h":3.7366,"l":3.71,"n":66,"o":3.73,"t":"2026-10-01T15:45:00Z","v":6470,"vw":3.728503},{"c":3.73,"h":3.75,"l":3.73,"n":45,"o":3.735,"t":"2026-10-01T16:00:00Z","v":3159,"vw":3.744514},{"c":3.74,"h":3.74,"l":3.73,"n":39,"o":3.73,"t":"2026-10-01T16:15:00Z","v":2776,"vw":3.7352},{"c":3.755,"h":3.77,"l":3.73,"n":66,"o":3.74,"t":"2026-10-01T16:30:00Z","v":4875,"vw":3.752323},{"c":3.72,"h":3.75,"l":3.72,"n":45,"o":3.75,"t":"2026-10-01T16:45:00Z","v":5626,"vw":3.731288},{"c":3.77,"h":3.77,"l":3.715,"n":104,"o":3.72,"t":"2026-10-01T17:00:00Z","v":9732,"vw":3.735025},{"c":3.805,"h":3.81,"l":3.76,"n":78,"o":3.765,"t":"2026-10-01T17:15:00Z","v":4632,"vw":3.782169},{"c":3.805,"h":3.82,"l":3.8,"n":86,"o":3.81,"t":"2026-10-01T17:30:00Z","v":5286,"vw":3.80583},{"c":3.76,"h":3.81,"l":3.76,"n":85,"o":3.81,"t":"2026-10-01T17:45:00Z","v":6487,"vw":3.784307},{"c":3.775,"h":3.775,"l":3.74,"n":81,"o":3.76,"t":"2026-10-01T18:00:00Z","v":6398,"vw":3.760166},{"c":3.76,"h":3.78,"l":3.75,"n":67,"o":3.775,"t":"2026-10-01T18:15:00Z","v":10188,"vw":3.77161},{"c":3.76,"h":3.77,"l":3.75,"n":73,"o":3.76,"t":"2026-10-01T18:30:00Z","v":5719,"vw":3.759556},{"c":3.75,"h":3.76,"l":3.745,"n":107,"o":3.76,"t":"2026-10-01T18:45:00Z","v":6184,"vw":3.750114},{"c":3.75,"h":3.76,"l":3.75,"n":82,"o":3.75,"t":"2026-10-01T19:00:00Z","v":8690,"vw":3.753407},{"c":3.755,"h":3.77,"l":3.75,"n":131,"o":3.755,"t":"2026-10-01T19:15:00Z","v":6154,"vw":3.760217},{"c":3.74,"h":3.765,"l":3.74,"n":175,"o":3.755,"t":"2026-10-01T19:30:00Z","v":15609,"vw":3.753157},{"c":3.75,"h":3.78,"l":3.74,"n":426,"o":3.74,"t":"2026-10-01T19:45:00Z","v":32260,"vw":3.758644},{"c":3.75,"h":3.75,"l":3.75,"n":7,"o":3.75,"t":"2026-10-01T20:00:00Z","v":39400,"vw":3.75},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-02T09:15:00Z","v":100,"vw":3.7},{"c":3.79,"h":3.81,"l":3.77,"n":52,"o":3.81,"t":"2026-10-02T13:30:00Z","v":5170,"vw":3.795768},{"c":3.85,"h":3.85,"l":3.8,"n":95,"o":3.81,"t":"2026-10-02T13:45:00Z","v":33025,"vw":3.80438},{"c":3.865,"h":3.88,"l":3.85,"n":76,"o":3.85,"t":"2026-10-02T14:00:00Z","v":8273,"vw":3.864913},{"c":3.835,"h":3.86,"l":3.83,"n":32,"o":3.86,"t":"2026-10-02T14:15:00Z","v":1714,"vw":3.848333},{"c":3.835,"h":3.84,"l":3.82,"n":62,"o":3.82,"t":"2026-10-02T14:30:00Z","v":3510,"vw":3.836952},{"c":3.83,"h":3.86,"l":3.825,"n":139,"o":3.835,"t":"2026-10-02T14:45:00Z","v":9370,"vw":3.839737},{"c":3.8,"h":3.82,"l":3.8,"n":86,"o":3.82,"t":"2026-10-02T15:00:00Z","v":29969,"vw":3.819007},{"c":3.82,"h":3.83,"l":3.8,"n":58,"o":3.8,"t":"2026-10-02T15:15:00Z","v":3753,"vw":3.816685},{"c":3.83,"h":3.835,"l":3.82,"n":24,"o":3.82,"t":"2026-10-02T15:30:00Z","v":1304,"vw":3.829375},{"c":3.815,"h":3.835,"l":3.81,"n":53,"o":3.8309,"t":"2026-10-02T15:45:00Z","v":3243,"vw":3.825347},{"c":3.82,"h":3.83,"l":3.81,"n":91,"o":3.81,"t":"2026-10-02T16:00:00Z","v":7748,"vw":3.819313},{"c":3.81,"h":3.825,"l":3.81,"n":28,"o":3.825,"t":"2026-10-02T16:15:00Z","v":922,"vw":3.816429},{"c":3.82,"h":3.83,"l":3.8,"n":335,"o":3.81,"t":"2026-10-02T16:30:00Z","v":28325,"vw":3.810354},{"c":3.83,"h":3.83,"l":3.82,"n":26,"o":3.82,"t":"2026-10-02T16:45:00Z","v":1601,"vw":3.827273},{"c":3.825,"h":3.83,"l":3.82,"n":60,"o":3.83,"t":"2026-10-02T17:00:00Z","v":3591,"vw":3.829074},{"c":3.815,"h":3.825,"l":3.81,"n":61,"o":3.825,"t":"2026-10-02T17:15:00Z","v":4870,"vw":3.819107},{"c":3.815,"h":3.8151,"l":3.81,"n":44,"o":3.815,"t":"2026-10-02T17:30:00Z","v":5159,"vw":3.814966},{"c":3.83,"h":3.83,"l":3.815,"n":63,"o":3.815,"t":"2026-10-02T17:45:00Z","v":4870,"vw":3.824957},{"c":3.8302,"h":3.835,"l":3.83,"n":17,"o":3.8309,"t":"2026-10-02T18:00:00Z","v":1784,"vw":3.832085},{"c":3.815,"h":3.83,"l":3.81,"n":61,"o":3.83,"t":"2026-10-02T18:15:00Z","v":2368,"vw":3.819615},{"c":3.815,"h":3.815,"l":3.81,"n":50,"o":3.815,"t":"2026-10-02T18:30:00Z","v":2814,"vw":3.81202},{"c":3.825,"h":3.825,"l":3.815,"n":88,"o":3.815,"t":"2026-10-02T18:45:00Z","v":9455,"vw":3.818935},{"c":3.82,"h":3.83,"l":3.82,"n":79,"o":3.825,"t":"2026-10-02T19:00:00Z","v":4596,"vw":3.821746},{"c":3.825,"h":3.83,"l":3.795,"n":332,"o":3.82,"t":"2026-10-02T19:15:00Z","v":33778,"vw":3.81565},{"c":3.81,"h":3.82,"l":3.81,"n":56,"o":3.82,"t":"2026-10-02T19:30:00Z","v":4150,"vw":3.815566},{"c":3.85,"h":3.86,"l":3.81,"n":933,"o":3.815,"t":"2026-10-02T19:45:00Z","v":112460,"vw":3.831576},{"c":3.85,"h":3.85,"l":3.85,"n":6,"o":3.85,"t":"2026-10-02T20:00:00Z","v":43469,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-02T20:15:00Z","v":21192,"vw":3.85},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-05T08:00:00Z","v":1200,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-05T11:15:00Z","v":701,"vw":3.86},{"c":3.805,"h":3.86,"l":3.76,"n":52,"o":3.86,"t":"2026-10-05T13:30:00Z","v":6974,"vw":3.815961},{"c":3.69,"h":3.77,"l":3.69,"n":88,"o":3.77,"t":"2026-10-05T13:45:00Z","v":7183,"vw":3.746471},{"c":3.75,"h":3.76,"l":3.69,"n":66,"o":3.7081,"t":"2026-10-05T14:00:00Z","v":9925,"vw":3.715078},{"c":3.775,"h":3.775,"l":3.755,"n":56,"o":3.765,"t":"2026-10-05T14:15:00Z","v":3676,"vw":3.761124},{"c":3.78,"h":3.78,"l":3.75,"n":52,"o":3.75,"t":"2026-10-05T14:30:00Z","v":11513,"vw":3.754009},{"c":3.79,"h":3.79,"l":3.78,"n":51,"o":3.78,"t":"2026-10-05T14:45:00Z","v":6529,"vw":3.782422},{"c":3.79,"h":3.82,"l":3.785,"n":106,"o":3.79,"t":"2026-10-05T15:00:00Z","v":11187,"vw":3.796839},{"c":3.79,"h":3.79,"l":3.76,"n":185,"o":3.78,"t":"2026-10-05T15:15:00Z","v":41819,"vw":3.766803},{"c":3.82,"h":3.8201,"l":3.8,"n":32,"o":3.8,"t":"2026-10-05T15:30:00Z","v":2260,"vw":3.814012},{"c":3.82,"h":3.82,"l":3.81,"n":24,"o":3.815,"t":"2026-10-05T15:45:00Z","v":1331,"vw":3.81698},{"c":3.82,"h":3.82,"l":3.81,"n":69,"o":3.81,"t":"2026-10-05T16:00:00Z","v":4816,"vw":3.810262},{"c":3.815,"h":3.815,"l":3.815,"n":21,"o":3.815,"t":"2026-10-05T16:15:00Z","v":1102,"vw":3.815},{"c":3.815,"h":3.815,"l":3.81,"n":59,"o":3.815,"t":"2026-10-05T16:30:00Z","v":6046,"vw":3.810524},{"c":3.815,"h":3.815,"l":3.81,"n":35,"o":3.81,"t":"2026-10-05T16:45:00Z","v":1252,"vw":3.814418},{"c":3.81,"h":3.815,"l":3.8,"n":75,"o":3.815,"t":"2026-10-05T17:00:00Z","v":4970,"vw":3.807065},{"c":3.805,"h":3.805,"l":3.8,"n":35,"o":3.805,"t":"2026-10-05T17:15:00Z","v":3568,"vw":3.804354},{"c":3.805,"h":3.81,"l":3.8,"n":64,"o":3.805,"t":"2026-10-05T17:30:00Z","v":4622,"vw":3.806459},{"c":3.82,"h":3.825,"l":3.805,"n":63,"o":3.805,"t":"2026-10-05T17:45:00Z","v":3881,"vw":3.815553},{"c":3.81,"h":3.8279,"l":3.81,"n":43,"o":3.82,"t":"2026-10-05T18:00:00Z","v":11512,"vw":3.819769},{"c":3.82,"h":3.825,"l":3.81,"n":205,"o":3.82,"t":"2026-10-05T18:30:00Z","v":7140,"vw":3.818019},{"c":3.825,"h":3.825,"l":3.82,"n":166,"o":3.82,"t":"2026-10-05T18:45:00Z","v":3203,"vw":3.820451},{"c":3.825,"h":3.835,"l":3.82,"n":132,"o":3.82,"t":"2026-10-05T19:00:00Z","v":6814,"vw":3.8272},{"c":3.82,"h":3.825,"l":3.82,"n":243,"o":3.82,"t":"2026-10-05T19:15:00Z","v":20665,"vw":3.820988},{"c":3.825,"h":3.84,"l":3.8126,"n":167,"o":3.82,"t":"2026-10-05T19:30:00Z","v":12612,"vw":3.823907},{"c":3.84,"h":3.84,"l":3.795,"n":1303,"o":3.825,"t":"2026-10-05T19:45:00Z","v":126534,"vw":3.814235},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-10-05T20:00:00Z","v":60390,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-05T20:15:00Z","v":42384,"vw":3.83},{"c":3.78,"h":3.85,"l":3.78,"n":18,"o":3.84,"t":"2026-10-06T13:30:00Z","v":3009,"vw":3.826366},{"c":3.78,"h":3.78,"l":3.765,"n":23,"o":3.78,"t":"2026-10-06T13:45:00Z","v":1649,"vw":3.776431},{"c":3.81,"h":3.81,"l":3.78,"n":39,"o":3.78,"t":"2026-10-06T14:00:00Z","v":3504,"vw":3.797931},{"c":3.81,"h":3.82,"l":3.81,"n":16,"o":3.82,"t":"2026-10-06T14:15:00Z","v":826,"vw":3.818148},{"c":3.81,"h":3.82,"l":3.8,"n":15,"o":3.802,"t":"2026-10-06T14:30:00Z","v":3204,"vw":3.802062},{"c":3.82,"h":3.82,"l":3.8,"n":66,"o":3.8,"t":"2026-10-06T14:45:00Z","v":3294,"vw":3.811533},{"c":3.83,"h":3.83,"l":3.83,"n":43,"o":3.83,"t":"2026-10-06T15:00:00Z","v":497,"vw":3.83},{"c":3.84,"h":3.85,"l":3.83,"n":34,"o":3.84,"t":"2026-10-06T15:15:00Z","v":2106,"vw":3.839459},{"c":3.835,"h":3.84,"l":3.83,"n":48,"o":3.84,"t":"2026-10-06T15:30:00Z","v":1873,"vw":3.837921},{"c":3.83,"h":3.83,"l":3.83,"n":8,"o":3.83,"t":"2026-10-06T15:45:00Z","v":208,"vw":3.83},{"c":3.82,"h":3.82,"l":3.82,"n":9,"o":3.82,"t":"2026-10-06T16:15:00Z","v":198,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":10,"o":3.82,"t":"2026-10-06T16:30:00Z","v":2180,"vw":3.82},{"c":3.83,"h":3.84,"l":3.83,"n":33,"o":3.83,"t":"2026-10-06T16:45:00Z","v":1626,"vw":3.830704},{"c":3.8499,"h":3.8499,"l":3.83,"n":19,"o":3.83,"t":"2026-10-06T17:00:00Z","v":2050,"vw":3.841818},{"c":3.845,"h":3.85,"l":3.83,"n":85,"o":3.845,"t":"2026-10-06T17:15:00Z","v":5152,"vw":3.839914},{"c":3.86,"h":3.86,"l":3.845,"n":34,"o":3.845,"t":"2026-10-06T17:30:00Z","v":2275,"vw":3.850258},{"c":3.85,"h":3.855,"l":3.85,"n":8,"o":3.855,"t":"2026-10-06T17:45:00Z","v":397,"vw":3.853366},{"c":3.85,"h":3.85,"l":3.85,"n":6,"o":3.85,"t":"2026-10-06T18:00:00Z","v":141,"vw":3.85},{"c":3.845,"h":3.87,"l":3.845,"n":134,"o":3.86,"t":"2026-10-06T18:15:00Z","v":18872,"vw":3.860489},{"c":3.8501,"h":3.86,"l":3.85,"n":57,"o":3.85,"t":"2026-10-06T18:30:00Z","v":5783,"vw":3.851356},{"c":3.865,"h":3.865,"l":3.85,"n":64,"o":3.855,"t":"2026-10-06T18:45:00Z","v":6854,"vw":3.861399},{"c":3.86,"h":3.87,"l":3.86,"n":41,"o":3.87,"t":"2026-10-06T19:00:00Z","v":1614,"vw":3.865},{"c":3.845,"h":3.85,"l":3.845,"n":142,"o":3.85,"t":"2026-10-06T19:15:00Z","v":8885,"vw":3.847617},{"c":3.835,"h":3.845,"l":3.83,"n":118,"o":3.845,"t":"2026-10-06T19:30:00Z","v":3342,"vw":3.838611},{"c":3.85,"h":3.85,"l":3.8,"n":719,"o":3.835,"t":"2026-10-06T19:45:00Z","v":43496,"vw":3.826008},{"c":3.84,"h":3.84,"l":3.84,"n":9,"o":3.84,"t":"2026-10-06T20:00:00Z","v":52124,"vw":3.84},{"c":3.64,"h":3.75,"l":3.64,"n":106,"o":3.75,"t":"2026-10-07T13:30:00Z","v":11467,"vw":3.723335},{"c":3.715,"h":3.72,"l":3.69,"n":83,"o":3.7,"t":"2026-10-07T13:45:00Z","v":8003,"vw":3.712225},{"c":3.725,"h":3.725,"l":3.725,"n":3,"o":3.725,"t":"2026-10-07T14:00:00Z","v":381,"vw":3.725},{"c":3.73,"h":3.73,"l":3.722,"n":9,"o":3.722,"t":"2026-10-07T14:15:00Z","v":702,"vw":3.72456},{"c":3.73,"h":3.745,"l":3.73,"n":46,"o":3.7314,"t":"2026-10-07T14:30:00Z","v":3174,"vw":3.733589},{"c":3.72,"h":3.72,"l":3.72,"n":40,"o":3.72,"t":"2026-10-07T14:45:00Z","v":3438,"vw":3.72},{"c":3.74,"h":3.74,"l":3.72,"n":166,"o":3.72,"t":"2026-10-07T15:00:00Z","v":16188,"vw":3.72403},{"c":3.7213,"h":3.74,"l":3.7213,"n":8,"o":3.7322,"t":"2026-10-07T15:15:00Z","v":566,"vw":3.732138},{"c":3.73,"h":3.73,"l":3.725,"n":28,"o":3.725,"t":"2026-10-07T15:30:00Z","v":1423,"vw":3.729162},{"c":3.735,"h":3.735,"l":3.73,"n":50,"o":3.735,"t":"2026-10-07T15:45:00Z","v":5839,"vw":3.733545},{"c":3.735,"h":3.735,"l":3.735,"n":8,"o":3.735,"t":"2026-10-07T16:00:00Z","v":368,"vw":3.735},{"c":3.735,"h":3.7389,"l":3.735,"n":8,"o":3.735,"t":"2026-10-07T16:15:00Z","v":527,"vw":3.73682},{"c":3.74,"h":3.74,"l":3.7301,"n":48,"o":3.735,"t":"2026-10-07T16:30:00Z","v":6384,"vw":3.730948},{"c":3.735,"h":3.74,"l":3.73,"n":38,"o":3.74,"t":"2026-10-07T16:45:00Z","v":1690,"vw":3.731819},{"c":3.731,"h":3.735,"l":3.725,"n":62,"o":3.73,"t":"2026-10-07T17:00:00Z","v":3229,"vw":3.730075},{"c":3.73,"h":3.735,"l":3.73,"n":11,"o":3.735,"t":"2026-10-07T17:15:00Z","v":509,"vw":3.73125},{"c":3.735,"h":3.74,"l":3.725,"n":48,"o":3.73,"t":"2026-10-07T17:30:00Z","v":3325,"vw":3.72938},{"c":3.725,"h":3.735,"l":3.721,"n":25,"o":3.735,"t":"2026-10-07T17:45:00Z","v":2867,"vw":3.730808},{"c":3.725,"h":3.735,"l":3.725,"n":46,"o":3.725,"t":"2026-10-07T18:00:00Z","v":2088,"vw":3.729023},{"c":3.725,"h":3.7299,"l":3.72,"n":28,"o":3.725,"t":"2026-10-07T18:15:00Z","v":3772,"vw":3.72707},{"c":3.725,"h":3.73,"l":3.71,"n":419,"o":3.725,"t":"2026-10-07T18:30:00Z","v":44040,"vw":3.718047},{"c":3.725,"h":3.73,"l":3.725,"n":52,"o":3.73,"t":"2026-10-07T18:45:00Z","v":3319,"vw":3.727885},{"c":3.725,"h":3.725,"l":3.715,"n":220,"o":3.725,"t":"2026-10-07T19:00:00Z","v":20009,"vw":3.721337},{"c":3.725,"h":3.725,"l":3.725,"n":48,"o":3.725,"t":"2026-10-07T19:15:00Z","v":2706,"vw":3.725},{"c":3.72,"h":3.725,"l":3.715,"n":223,"o":3.725,"t":"2026-10-07T19:30:00Z","v":23434,"vw":3.720229},{"c":3.74,"h":3.74,"l":3.71,"n":696,"o":3.72,"t":"2026-10-07T19:45:00Z","v":98438,"vw":3.724216},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-10-07T20:00:00Z","v":56882,"vw":3.74},{"c":3.635,"h":3.67,"l":3.62,"n":34,"o":3.66,"t":"2026-10-08T13:30:00Z","v":3506,"vw":3.647551},{"c":3.61,"h":3.65,"l":3.6,"n":125,"o":3.62,"t":"2026-10-08T13:45:00Z","v":8005,"vw":3.62971},{"c":3.54,"h":3.61,"l":3.54,"n":114,"o":3.61,"t":"2026-10-08T14:00:00Z","v":10350,"vw":3.584025},{"c":3.55,"h":3.56,"l":3.535,"n":111,"o":3.545,"t":"2026-10-08T14:15:00Z","v":6099,"vw":3.546653},{"c":3.49,"h":3.63,"l":3.49,"n":370,"o":3.545,"t":"2026-10-08T14:30:00Z","v":1211542,"vw":3.550079},{"c":3.43,"h":3.4998,"l":3.43,"n":87,"o":3.49,"t":"2026-10-08T14:45:00Z","v":11961,"vw":3.471258},{"c":3.42,"h":3.43,"l":3.405,"n":142,"o":3.43,"t":"2026-10-08T15:00:00Z","v":19744,"vw":3.417008},{"c":3.39,"h":3.425,"l":3.39,"n":231,"o":3.42,"t":"2026-10-08T15:15:00Z","v":19557,"vw":3.413294},{"c":3.4,"h":3.4,"l":3.37,"n":103,"o":3.39,"t":"2026-10-08T15:30:00Z","v":8406,"vw":3.381351},{"c":3.3986,"h":3.4,"l":3.355,"n":181,"o":3.395,"t":"2026-10-08T15:45:00Z","v":17890,"vw":3.375924},{"c":3.395,"h":3.395,"l":3.375,"n":110,"o":3.39,"t":"2026-10-08T16:00:00Z","v":5095,"vw":3.386794},{"c":3.32,"h":3.42,"l":3.305,"n":468,"o":3.395,"t":"2026-10-08T16:15:00Z","v":34506,"vw":3.363103},{"c":3.39,"h":3.4,"l":3.285,"n":341,"o":3.315,"t":"2026-10-08T16:30:00Z","v":43947,"vw":3.326581},{"c":3.395,"h":3.395,"l":3.325,"n":168,"o":3.39,"t":"2026-10-08T16:45:00Z","v":16587,"vw":3.348438},{"c":3.435,"h":3.435,"l":3.37,"n":172,"o":3.395,"t":"2026-10-08T17:00:00Z","v":17985,"vw":3.389415},{"c":3.395,"h":3.4301,"l":3.395,"n":131,"o":3.4301,"t":"2026-10-08T17:15:00Z","v":10853,"vw":3.406133},{"c":3.375,"h":3.4,"l":3.365,"n":141,"o":3.395,"t":"2026-10-08T17:30:00Z","v":10923,"vw":3.382059},{"c":3.3601,"h":3.37,"l":3.355,"n":61,"o":3.37,"t":"2026-10-08T17:45:00Z","v":4729,"vw":3.361654},{"c":3.32,"h":3.3699,"l":3.315,"n":150,"o":3.3699,"t":"2026-10-08T18:00:00Z","v":12904,"vw":3.33566},{"c":3.315,"h":3.3277,"l":3.29,"n":111,"o":3.32,"t":"2026-10-08T18:15:00Z","v":9428,"vw":3.305181},{"c":3.29,"h":3.32,"l":3.28,"n":153,"o":3.305,"t":"2026-10-08T18:30:00Z","v":18450,"vw":3.297877},{"c":3.255,"h":3.285,"l":3.24,"n":99,"o":3.285,"t":"2026-10-08T18:45:00Z","v":17253,"vw":3.256996},{"c":3.21,"h":3.26,"l":3.21,"n":113,"o":3.255,"t":"2026-10-08T19:00:00Z","v":11955,"vw":3.231901},{"c":3.26,"h":3.31,"l":3.21,"n":689,"o":3.215,"t":"2026-10-08T19:15:00Z","v":88436,"vw":3.236829},{"c":3.26,"h":3.275,"l":3.245,"n":256,"o":3.26,"t":"2026-10-08T19:30:00Z","v":21930,"vw":3.255956},{"c":3.325,"h":3.34,"l":3.26,"n":830,"o":3.26,"t":"2026-10-08T19:45:00Z","v":72073,"vw":3.314042},{"c":3.16,"h":3.33,"l":3.16,"n":9,"o":3.33,"t":"2026-10-08T20:00:00Z","v":23440,"vw":3.328984},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-08T20:15:00Z","v":100,"vw":3.17},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-08T21:45:00Z","v":100,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-09T11:45:00Z","v":588,"vw":3.4},{"c":3.3,"h":3.395,"l":3.22,"n":135,"o":3.34,"t":"2026-10-09T13:30:00Z","v":15971,"vw":3.327322},{"c":3.32,"h":3.32,"l":3.26,"n":142,"o":3.285,"t":"2026-10-09T13:45:00Z","v":15948,"vw":3.284817},{"c":3.33,"h":3.35,"l":3.315,"n":146,"o":3.315,"t":"2026-10-09T14:00:00Z","v":15820,"vw":3.332196},{"c":3.36,"h":3.36,"l":3.32,"n":172,"o":3.33,"t":"2026-10-09T14:15:00Z","v":15866,"vw":3.330395},{"c":3.33,"h":3.36,"l":3.325,"n":200,"o":3.35,"t":"2026-10-09T14:30:00Z","v":13032,"vw":3.345474},{"c":3.325,"h":3.34,"l":3.32,"n":153,"o":3.325,"t":"2026-10-09T14:45:00Z","v":10443,"vw":3.329527},{"c":3.335,"h":3.335,"l":3.31,"n":303,"o":3.33,"t":"2026-10-09T15:00:00Z","v":23417,"vw":3.323614},{"c":3.345,"h":3.35,"l":3.335,"n":61,"o":3.335,"t":"2026-10-09T15:15:00Z","v":5359,"vw":3.343187},{"c":3.34,"h":3.35,"l":3.34,"n":107,"o":3.345,"t":"2026-10-09T15:30:00Z","v":5241,"vw":3.345834},{"c":3.28,"h":3.33,"l":3.28,"n":77,"o":3.33,"t":"2026-10-09T15:45:00Z","v":4771,"vw":3.2961},{"c":3.27,"h":3.275,"l":3.2401,"n":137,"o":3.27,"t":"2026-10-09T16:00:00Z","v":12397,"vw":3.255758},{"c":3.265,"h":3.265,"l":3.245,"n":96,"o":3.26,"t":"2026-10-09T16:15:00Z","v":8115,"vw":3.255508},{"c":3.31,"h":3.39,"l":3.255,"n":325,"o":3.26,"t":"2026-10-09T16:30:00Z","v":771175,"vw":3.305592},{"c":3.325,"h":3.345,"l":3.295,"n":110,"o":3.295,"t":"2026-10-09T16:45:00Z","v":15267,"vw":3.315284},{"c":3.355,"h":3.36,"l":3.315,"n":239,"o":3.3203,"t":"2026-10-09T17:00:00Z","v":18887,"vw":3.334404},{"c":3.375,"h":3.375,"l":3.355,"n":70,"o":3.355,"t":"2026-10-09T17:15:00Z","v":5019,"vw":3.369244},{"c":3.395,"h":3.41,"l":3.37,"n":416,"o":3.38,"t":"2026-10-09T17:30:00Z","v":46456,"vw":3.390652},{"c":3.42,"h":3.42,"l":3.395,"n":63,"o":3.395,"t":"2026-10-09T17:45:00Z","v":10171,"vw":3.405167},{"c":3.405,"h":3.42,"l":3.395,"n":113,"o":3.42,"t":"2026-10-09T18:00:00Z","v":9044,"vw":3.410362},{"c":3.405,"h":3.4098,"l":3.405,"n":85,"o":3.405,"t":"2026-10-09T18:15:00Z","v":7231,"vw":3.405799},{"c":3.385,"h":3.405,"l":3.365,"n":261,"o":3.405,"t":"2026-10-09T18:30:00Z","v":17837,"vw":3.38218},{"c":3.395,"h":3.4,"l":3.385,"n":126,"o":3.385,"t":"2026-10-09T18:45:00Z","v":13078,"vw":3.393619},{"c":3.395,"h":3.405,"l":3.395,"n":134,"o":3.395,"t":"2026-10-09T19:00:00Z","v":24675,"vw":3.395981},{"c":3.375,"h":3.3999,"l":3.375,"n":90,"o":3.395,"t":"2026-10-09T19:15:00Z","v":10985,"vw":3.381869},{"c":3.415,"h":3.42,"l":3.365,"n":316,"o":3.375,"t":"2026-10-09T19:30:00Z","v":43080,"vw":3.387903},{"c":3.41,"h":3.41,"l":3.385,"n":675,"o":3.41,"t":"2026-10-09T19:45:00Z","v":49528,"vw":3.402557},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-09T20:00:00Z","v":31806,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-09T20:15:00Z","v":87362,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-12T10:45:00Z","v":158,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-12T12:30:00Z","v":205,"vw":3.4},{"c":3.33,"h":3.4,"l":3.33,"n":55,"o":3.35,"t":"2026-10-12T13:30:00Z","v":8818,"vw":3.345528},{"c":3.41,"h":3.41,"l":3.33,"n":218,"o":3.33,"t":"2026-10-12T13:45:00Z","v":29276,"vw":3.386591},{"c":3.42,"h":3.42,"l":3.39,"n":35,"o":3.4,"t":"2026-10-12T14:00:00Z","v":1857,"vw":3.402439},{"c":3.4775,"h":3.48,"l":3.415,"n":190,"o":3.43,"t":"2026-10-12T14:15:00Z","v":21197,"vw":3.459853},{"c":3.465,"h":3.475,"l":3.45,"n":136,"o":3.475,"t":"2026-10-12T14:30:00Z","v":15307,"vw":3.463142},{"c":3.475,"h":3.5,"l":3.465,"n":183,"o":3.47,"t":"2026-10-12T14:45:00Z","v":17241,"vw":3.483455},{"c":3.48,"h":3.5,"l":3.47,"n":120,"o":3.4791,"t":"2026-10-12T15:00:00Z","v":9220,"vw":3.478424},{"c":3.44,"h":3.49,"l":3.44,"n":107,"o":3.48,"t":"2026-10-12T15:15:00Z","v":11619,"vw":3.470112},{"c":3.4,"h":3.44,"l":3.4,"n":597,"o":3.44,"t":"2026-10-12T15:30:00Z","v":57438,"vw":3.408741},{"c":3.41,"h":3.42,"l":3.4,"n":41,"o":3.4,"t":"2026-10-12T15:45:00Z","v":4280,"vw":3.40905},{"c":3.4502,"h":3.46,"l":3.415,"n":63,"o":3.415,"t":"2026-10-12T16:00:00Z","v":10876,"vw":3.439934},{"c":3.46,"h":3.46,"l":3.45,"n":57,"o":3.45,"t":"2026-10-12T16:15:00Z","v":9527,"vw":3.4546},{"c":3.45,"h":3.46,"l":3.45,"n":88,"o":3.46,"t":"2026-10-12T16:30:00Z","v":4184,"vw":3.455803},{"c":3.45,"h":3.46,"l":3.445,"n":129,"o":3.46,"t":"2026-10-12T16:45:00Z","v":11994,"vw":3.454537},{"c":3.455,"h":3.455,"l":3.445,"n":54,"o":3.445,"t":"2026-10-12T17:00:00Z","v":3676,"vw":3.448288},{"c":3.5,"h":3.505,"l":3.4575,"n":330,"o":3.46,"t":"2026-10-12T17:15:00Z","v":43125,"vw":3.478832},{"c":3.49,"h":3.5,"l":3.485,"n":142,"o":3.5,"t":"2026-10-12T17:30:00Z","v":11168,"vw":3.493121},{"c":3.505,"h":3.51,"l":3.49,"n":118,"o":3.49,"t":"2026-10-12T17:45:00Z","v":15113,"vw":3.49959},{"c":3.485,"h":3.51,"l":3.47,"n":156,"o":3.51,"t":"2026-10-12T18:15:00Z","v":16469,"vw":3.48397},{"c":3.47,"h":3.48,"l":3.465,"n":123,"o":3.48,"t":"2026-10-12T18:30:00Z","v":22326,"vw":3.472136},{"c":3.46,"h":3.475,"l":3.4521,"n":77,"o":3.47,"t":"2026-10-12T18:45:00Z","v":6050,"vw":3.463845},{"c":3.47,"h":3.48,"l":3.465,"n":107,"o":3.47,"t":"2026-10-12T19:00:00Z","v":7506,"vw":3.471095},{"c":3.445,"h":3.47,"l":3.435,"n":120,"o":3.47,"t":"2026-10-12T19:15:00Z","v":10851,"vw":3.447315},{"c":3.395,"h":3.46,"l":3.395,"n":381,"o":3.45,"t":"2026-10-12T19:30:00Z","v":40702,"vw":3.434319},{"c":3.38,"h":3.415,"l":3.38,"n":843,"o":3.4,"t":"2026-10-12T19:45:00Z","v":75329,"vw":3.397937},{"c":3.38,"h":3.38,"l":3.38,"n":6,"o":3.38,"t":"2026-10-12T20:00:00Z","v":68402,"vw":3.38},{"c":3.27,"h":3.31,"l":3.27,"n":5,"o":3.31,"t":"2026-10-13T13:15:00Z","v":2000,"vw":3.302323},{"c":3.419,"h":3.42,"l":3.37,"n":64,"o":3.375,"t":"2026-10-13T13:30:00Z","v":11722,"vw":3.394813},{"c":3.4,"h":3.43,"l":3.38,"n":224,"o":3.419,"t":"2026-10-13T13:45:00Z","v":9693,"vw":3.409908},{"c":3.43,"h":3.43,"l":3.39,"n":71,"o":3.39,"t":"2026-10-13T14:00:00Z","v":2952,"vw":3.412095},{"c":3.4201,"h":3.43,"l":3.41,"n":151,"o":3.42,"t":"2026-10-13T14:15:00Z","v":8999,"vw":3.421807},{"c":3.415,"h":3.43,"l":3.41,"n":55,"o":3.42,"t":"2026-10-13T14:30:00Z","v":3610,"vw":3.419255},{"c":3.4,"h":3.41,"l":3.4,"n":305,"o":3.41,"t":"2026-10-13T14:45:00Z","v":57719,"vw":3.4095},{"c":3.4283,"h":3.43,"l":3.4,"n":114,"o":3.4,"t":"2026-10-13T15:00:00Z","v":8078,"vw":3.410928},{"c":3.42,"h":3.4378,"l":3.42,"n":70,"o":3.4378,"t":"2026-10-13T15:15:00Z","v":6549,"vw":3.422329},{"c":3.465,"h":3.47,"l":3.42,"n":175,"o":3.43,"t":"2026-10-13T15:30:00Z","v":16180,"vw":3.445563},{"c":3.47,"h":3.47,"l":3.465,"n":179,"o":3.4662,"t":"2026-10-13T15:45:00Z","v":12821,"vw":3.46976},{"c":3.475,"h":3.48,"l":3.465,"n":153,"o":3.47,"t":"2026-10-13T16:00:00Z","v":6465,"vw":3.470981},{"c":3.475,"h":3.475,"l":3.475,"n":40,"o":3.475,"t":"2026-10-13T16:15:00Z","v":2609,"vw":3.475},{"c":3.475,"h":3.48,"l":3.475,"n":109,"o":3.475,"t":"2026-10-13T16:30:00Z","v":5507,"vw":3.477939},{"c":3.47,"h":3.485,"l":3.465,"n":212,"o":3.475,"t":"2026-10-13T16:45:00Z","v":19574,"vw":3.47161},{"c":3.455,"h":3.47,"l":3.45,"n":162,"o":3.465,"t":"2026-10-13T17:00:00Z","v":8733,"vw":3.456286},{"c":3.465,"h":3.4699,"l":3.455,"n":95,"o":3.455,"t":"2026-10-13T17:15:00Z","v":11786,"vw":3.465381},{"c":3.465,"h":3.475,"l":3.46,"n":118,"o":3.465,"t":"2026-10-13T17:30:00Z","v":5847,"vw":3.467193},{"c":3.445,"h":3.465,"l":3.445,"n":209,"o":3.465,"t":"2026-10-13T17:45:00Z","v":18384,"vw":3.448926},{"c":3.48,"h":3.485,"l":3.441,"n":203,"o":3.441,"t":"2026-10-13T18:00:00Z","v":9290,"vw":3.468982},{"c":3.465,"h":3.49,"l":3.465,"n":252,"o":3.47,"t":"2026-10-13T18:15:00Z","v":26881,"vw":3.475068},{"c":3.45,"h":3.465,"l":3.45,"n":78,"o":3.465,"t":"2026-10-13T18:30:00Z","v":6483,"vw":3.452401},{"c":3.465,"h":3.47,"l":3.45,"n":108,"o":3.45,"t":"2026-10-13T18:45:00Z","v":7106,"vw":3.463269},{"c":3.485,"h":3.495,"l":3.465,"n":157,"o":3.47,"t":"2026-10-13T19:00:00Z","v":22136,"vw":3.476425},{"c":3.51,"h":3.515,"l":3.48,"n":194,"o":3.485,"t":"2026-10-13T19:15:00Z","v":19405,"vw":3.490212},{"c":3.515,"h":3.525,"l":3.505,"n":183,"o":3.505,"t":"2026-10-13T19:30:00Z","v":11341,"vw":3.511709},{"c":3.515,"h":3.53,"l":3.51,"n":787,"o":3.52,"t":"2026-10-13T19:45:00Z","v":104169,"vw":3.519048},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-13T20:00:00Z","v":41934,"vw":3.51},{"c":3.374,"h":3.425,"l":3.35,"n":62,"o":3.35,"t":"2026-10-14T13:30:00Z","v":8196,"vw":3.371542},{"c":3.35,"h":3.395,"l":3.344,"n":335,"o":3.37,"t":"2026-10-14T13:45:00Z","v":50012,"vw":3.35476},{"c":3.35,"h":3.355,"l":3.34,"n":242,"o":3.35,"t":"2026-10-14T14:00:00Z","v":34924,"vw":3.349703},{"c":3.345,"h":3.365,"l":3.34,"n":152,"o":3.355,"t":"2026-10-14T14:15:00Z","v":9500,"vw":3.353402},{"c":3.32,"h":3.34,"l":3.315,"n":219,"o":3.34,"t":"2026-10-14T14:30:00Z","v":32681,"vw":3.321078},{"c":3.26,"h":3.321,"l":3.25,"n":183,"o":3.321,"t":"2026-10-14T14:45:00Z","v":15652,"vw":3.289746},{"c":3.255,"h":3.27,"l":3.25,"n":121,"o":3.26,"t":"2026-10-14T15:00:00Z","v":9003,"vw":3.259717},{"c":3.25,"h":3.26,"l":3.25,"n":39,"o":3.26,"t":"2026-10-14T15:15:00Z","v":6530,"vw":3.252428},{"c":3.25,"h":3.255,"l":3.24,"n":260,"o":3.25,"t":"2026-10-14T15:30:00Z","v":28105,"vw":3.24908},{"c":3.2487,"h":3.25,"l":3.245,"n":99,"o":3.25,"t":"2026-10-14T15:45:00Z","v":6480,"vw":3.247752},{"c":3.26,"h":3.27,"l":3.245,"n":264,"o":3.25,"t":"2026-10-14T16:00:00Z","v":34485,"vw":3.251837},{"c":3.26,"h":3.29,"l":3.26,"n":144,"o":3.26,"t":"2026-10-14T16:15:00Z","v":28500,"vw":3.278693},{"c":3.26,"h":3.26,"l":3.25,"n":58,"o":3.25,"t":"2026-10-14T16:30:00Z","v":3886,"vw":3.258746},{"c":3.27,"h":3.27,"l":3.26,"n":50,"o":3.26,"t":"2026-10-14T16:45:00Z","v":3272,"vw":3.265455},{"c":3.26,"h":3.275,"l":3.26,"n":23,"o":3.275,"t":"2026-10-14T17:00:00Z","v":1355,"vw":3.268767},{"c":3.25,"h":3.26,"l":3.25,"n":50,"o":3.26,"t":"2026-10-14T17:15:00Z","v":4309,"vw":3.251266},{"c":3.255,"h":3.255,"l":3.245,"n":96,"o":3.255,"t":"2026-10-14T17:30:00Z","v":18238,"vw":3.250825},{"c":3.265,"h":3.265,"l":3.25,"n":160,"o":3.25,"t":"2026-10-14T17:45:00Z","v":12780,"vw":3.259248},{"c":3.265,"h":3.27,"l":3.255,"n":132,"o":3.265,"t":"2026-10-14T18:00:00Z","v":8847,"vw":3.264254},{"c":3.27,"h":3.275,"l":3.26,"n":125,"o":3.265,"t":"2026-10-14T18:15:00Z","v":9783,"vw":3.267344},{"c":3.26,"h":3.27,"l":3.26,"n":81,"o":3.265,"t":"2026-10-14T18:30:00Z","v":5066,"vw":3.263235},{"c":3.265,"h":3.28,"l":3.265,"n":146,"o":3.265,"t":"2026-10-14T18:45:00Z","v":24468,"vw":3.269213},{"c":3.275,"h":3.275,"l":3.26,"n":125,"o":3.27,"t":"2026-10-14T19:00:00Z","v":10945,"vw":3.264306},{"c":3.255,"h":3.28,"l":3.255,"n":210,"o":3.28,"t":"2026-10-14T19:15:00Z","v":30088,"vw":3.265683},{"c":3.255,"h":3.26,"l":3.255,"n":180,"o":3.255,"t":"2026-10-14T19:30:00Z","v":20715,"vw":3.255315},{"c":3.235,"h":3.255,"l":3.22,"n":1038,"o":3.255,"t":"2026-10-14T19:45:00Z","v":90869,"vw":3.237935},{"c":3.23,"h":3.23,"l":3.23,"n":5,"o":3.23,"t":"2026-10-14T20:00:00Z","v":33933,"vw":3.23},{"c":3.1938,"h":3.1938,"l":3.1938,"n":1,"o":3.1938,"t":"2026-10-14T20:15:00Z","v":300,"vw":3.1938},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-15T12:00:00Z","v":100,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-10-15T13:15:00Z","v":119,"vw":3.23},{"c":3.259,"h":3.285,"l":3.2,"n":115,"o":3.2,"t":"2026-10-15T13:30:00Z","v":11523,"vw":3.255902},{"c":3.25,"h":3.28,"l":3.229,"n":359,"o":3.26,"t":"2026-10-15T13:45:00Z","v":81722,"vw":3.247011},{"c":3.28,"h":3.3,"l":3.254,"n":347,"o":3.254,"t":"2026-10-15T14:00:00Z","v":17817,"vw":3.280213},{"c":3.32,"h":3.32,"l":3.28,"n":166,"o":3.28,"t":"2026-10-15T14:15:00Z","v":5409,"vw":3.304575},{"c":3.33,"h":3.345,"l":3.32,"n":102,"o":3.32,"t":"2026-10-15T14:30:00Z","v":5044,"vw":3.333547},{"c":3.335,"h":3.34,"l":3.32,"n":55,"o":3.32,"t":"2026-10-15T14:45:00Z","v":3055,"vw":3.332574},{"c":3.35,"h":3.35,"l":3.335,"n":74,"o":3.335,"t":"2026-10-15T15:00:00Z","v":3851,"vw":3.343389},{"c":3.33,"h":3.36,"l":3.33,"n":89,"o":3.35,"t":"2026-10-15T15:15:00Z","v":4763,"vw":3.349865},{"c":3.31,"h":3.32,"l":3.31,"n":21,"o":3.315,"t":"2026-10-15T15:30:00Z","v":899,"vw":3.31592},{"c":3.305,"h":3.31,"l":3.305,"n":41,"o":3.305,"t":"2026-10-15T15:45:00Z","v":2102,"vw":3.30789},{"c":3.3,"h":3.31,"l":3.3,"n":45,"o":3.31,"t":"2026-10-15T16:00:00Z","v":12796,"vw":3.305},{"c":3.31,"h":3.325,"l":3.3,"n":133,"o":3.3,"t":"2026-10-15T16:15:00Z","v":26324,"vw":3.318827},{"c":3.308525,"h":3.32,"l":3.308525,"n":27,"o":3.31,"t":"2026-10-15T16:30:00Z","v":1857,"vw":3.316981},{"c":3.305,"h":3.31,"l":3.3,"n":22,"o":3.31,"t":"2026-10-15T16:45:00Z","v":1384,"vw":3.305},{"c":3.31,"h":3.32,"l":3.3,"n":74,"o":3.3,"t":"2026-10-15T17:00:00Z","v":9400,"vw":3.30469},{"c":3.32,"h":3.325,"l":3.31,"n":33,"o":3.31,"t":"2026-10-15T17:15:00Z","v":2418,"vw":3.32},{"c":3.32,"h":3.33,"l":3.31,"n":132,"o":3.32,"t":"2026-10-15T17:30:00Z","v":7683,"vw":3.319531},{"c":3.325,"h":3.325,"l":3.315,"n":71,"o":3.32,"t":"2026-10-15T17:45:00Z","v":16420,"vw":3.31982},{"c":3.305,"h":3.3201,"l":3.3,"n":56,"o":3.3201,"t":"2026-10-15T18:00:00Z","v":12024,"vw":3.316477},{"c":3.3,"h":3.305,"l":3.3,"n":46,"o":3.305,"t":"2026-10-15T18:15:00Z","v":2379,"vw":3.304096},{"c":3.305,"h":3.305,"l":3.3,"n":119,"o":3.305,"t":"2026-10-15T18:30:00Z","v":6102,"vw":3.304423},{"c":3.305,"h":3.315,"l":3.3001,"n":87,"o":3.305,"t":"2026-10-15T18:45:00Z","v":11596,"vw":3.306765},{"c":3.315,"h":3.32,"l":3.31,"n":57,"o":3.31,"t":"2026-10-15T19:00:00Z","v":8513,"vw":3.314302},{"c":3.32,"h":3.335,"l":3.32,"n":127,"o":3.32,"t":"2026-10-15T19:15:00Z","v":10094,"vw":3.324565},{"c":3.315,"h":3.33,"l":3.31,"n":109,"o":3.32,"t":"2026-10-15T19:30:00Z","v":5740,"vw":3.322638},{"c":3.33,"h":3.34,"l":3.31,"n":613,"o":3.32,"t":"2026-10-15T19:45:00Z","v":70533,"vw":3.32281},{"c":3.32,"h":3.32,"l":3.31,"n":10,"o":3.32,"t":"2026-10-15T20:00:00Z","v":40734,"vw":3.319951},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-16T11:30:00Z","v":1000,"vw":3.14},{"c":3.16,"h":3.17,"l":3.16,"n":3,"o":3.17,"t":"2026-10-16T13:00:00Z","v":700,"vw":3.162857},{"c":3.28,"h":3.32,"l":3.26,"n":62,"o":3.32,"t":"2026-10-16T13:30:00Z","v":17363,"vw":3.297521},{"c":3.25,"h":3.28,"l":3.25,"n":33,"o":3.28,"t":"2026-10-16T13:45:00Z","v":3198,"vw":3.267085},{"c":3.29,"h":3.29,"l":3.26,"n":114,"o":3.26,"t":"2026-10-16T14:00:00Z","v":16920,"vw":3.277109},{"c":3.32,"h":3.325,"l":3.28,"n":158,"o":3.28,"t":"2026-10-16T14:15:00Z","v":32423,"vw":3.298996},{"c":3.325,"h":3.335,"l":3.32,"n":41,"o":3.33,"t":"2026-10-16T14:30:00Z","v":4783,"vw":3.327749},{"c":3.33,"h":3.345,"l":3.31,"n":138,"o":3.325,"t":"2026-10-16T14:45:00Z","v":28918,"vw":3.324807},{"c":3.31,"h":3.33,"l":3.29,"n":195,"o":3.33,"t":"2026-10-16T15:00:00Z","v":44412,"vw":3.315406},{"c":3.3,"h":3.31,"l":3.282,"n":109,"o":3.31,"t":"2026-10-16T15:15:00Z","v":24508,"vw":3.292075},{"c":3.29,"h":3.31,"l":3.285,"n":114,"o":3.31,"t":"2026-10-16T15:30:00Z","v":41389,"vw":3.29017},{"c":3.26,"h":3.29,"l":3.25,"n":192,"o":3.29,"t":"2026-10-16T15:45:00Z","v":27269,"vw":3.276968},{"c":3.25,"h":3.26,"l":3.25,"n":44,"o":3.26,"t":"2026-10-16T16:00:00Z","v":2800,"vw":3.252926},{"c":3.23,"h":3.2593,"l":3.23,"n":98,"o":3.255,"t":"2026-10-16T16:15:00Z","v":15201,"vw":3.241287},{"c":3.23,"h":3.23,"l":3.225,"n":84,"o":3.23,"t":"2026-10-16T16:30:00Z","v":12254,"vw":3.229721},{"c":3.23,"h":3.23,"l":3.22,"n":83,"o":3.225,"t":"2026-10-16T16:45:00Z","v":13018,"vw":3.227584},{"c":3.21,"h":3.23,"l":3.2,"n":97,"o":3.23,"t":"2026-10-16T17:00:00Z","v":10536,"vw":3.214361},{"c":3.2,"h":3.21,"l":3.19,"n":101,"o":3.21,"t":"2026-10-16T17:15:00Z","v":22248,"vw":3.20446},{"c":3.17,"h":3.21,"l":3.17,"n":105,"o":3.2,"t":"2026-10-16T17:30:00Z","v":14406,"vw":3.193653},{"c":3.17,"h":3.17,"l":3.17,"n":44,"o":3.17,"t":"2026-10-16T17:45:00Z","v":3526,"vw":3.17},{"c":3.15,"h":3.17,"l":3.145,"n":97,"o":3.17,"t":"2026-10-16T18:00:00Z","v":16194,"vw":3.164866},{"c":3.15,"h":3.15,"l":3.14,"n":166,"o":3.15,"t":"2026-10-16T18:15:00Z","v":14222,"vw":3.149271},{"c":3.15,"h":3.155,"l":3.14,"n":166,"o":3.15,"t":"2026-10-16T18:30:00Z","v":23793,"vw":3.148259},{"c":3.15,"h":3.1587,"l":3.14,"n":93,"o":3.155,"t":"2026-10-16T18:45:00Z","v":9472,"vw":3.15061},{"c":3.135,"h":3.15,"l":3.13,"n":116,"o":3.145,"t":"2026-10-16T19:00:00Z","v":11822,"vw":3.139843},{"c":3.135,"h":3.145,"l":3.135,"n":71,"o":3.135,"t":"2026-10-16T19:15:00Z","v":4828,"vw":3.138211},{"c":3.11,"h":3.135,"l":3.095,"n":242,"o":3.135,"t":"2026-10-16T19:30:00Z","v":42941,"vw":3.113354},{"c":3.07,"h":3.115,"l":3.045,"n":1064,"o":3.11,"t":"2026-10-16T19:45:00Z","v":164025,"vw":3.079808},{"c":3.06,"h":3.07,"l":3.06,"n":10,"o":3.06,"t":"2026-10-16T20:00:00Z","v":66171,"vw":3.06005},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-16T21:15:00Z","v":1700,"vw":3.04},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-16T22:30:00Z","v":100,"vw":3.06},{"c":3.06,"h":3.09,"l":3.06,"n":6,"o":3.09,"t":"2026-10-19T08:00:00Z","v":1389,"vw":3.085427},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-19T10:15:00Z","v":200,"vw":3.06},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-19T13:00:00Z","v":340,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-19T13:15:00Z","v":1162,"vw":3.07},{"c":3.036,"h":3.1,"l":3,"n":255,"o":3.07,"t":"2026-10-19T13:30:00Z","v":32656,"vw":3.039711},{"c":3.02,"h":3.04,"l":3,"n":223,"o":3.02,"t":"2026-10-19T13:45:00Z","v":39988,"vw":3.011515},{"c":3.02,"h":3.029,"l":3,"n":124,"o":3.02,"t":"2026-10-19T14:00:00Z","v":18788,"vw":3.004935},{"c":2.99,"h":3.03,"l":2.98,"n":362,"o":3.02,"t":"2026-10-19T14:15:00Z","v":33841,"vw":2.998817},{"c":3,"h":3.01,"l":2.96,"n":112,"o":2.96,"t":"2026-10-19T14:30:00Z","v":15385,"vw":2.986023},{"c":3.02,"h":3.03,"l":3,"n":102,"o":3,"t":"2026-10-19T14:45:00Z","v":6665,"vw":3.015786},{"c":3.02,"h":3.035,"l":3.02,"n":86,"o":3.03,"t":"2026-10-19T15:00:00Z","v":3587,"vw":3.025089},{"c":3.04,"h":3.05,"l":3.02,"n":90,"o":3.02,"t":"2026-10-19T15:15:00Z","v":5498,"vw":3.036696},{"c":3.04,"h":3.05,"l":3.035,"n":48,"o":3.045,"t":"2026-10-19T15:30:00Z","v":2222,"vw":3.042812},{"c":3.035,"h":3.04,"l":3.025,"n":76,"o":3.03,"t":"2026-10-19T15:45:00Z","v":4732,"vw":3.031182},{"c":3.055,"h":3.06,"l":3.03,"n":114,"o":3.03,"t":"2026-10-19T16:00:00Z","v":17338,"vw":3.046758},{"c":3.055,"h":3.055,"l":3.05,"n":24,"o":3.055,"t":"2026-10-19T16:15:00Z","v":1085,"vw":3.053889},{"c":3.055,"h":3.06,"l":3.05,"n":64,"o":3.055,"t":"2026-10-19T16:30:00Z","v":13230,"vw":3.054988},{"c":3.055,"h":3.06,"l":3.05,"n":264,"o":3.055,"t":"2026-10-19T16:45:00Z","v":26196,"vw":3.055503},{"c":3.065,"h":3.065,"l":3.05,"n":127,"o":3.05,"t":"2026-10-19T17:00:00Z","v":8411,"vw":3.057916},{"c":3.065,"h":3.065,"l":3.06,"n":71,"o":3.06,"t":"2026-10-19T17:15:00Z","v":5662,"vw":3.061456},{"c":3.07,"h":3.08,"l":3.06,"n":119,"o":3.06,"t":"2026-10-19T17:30:00Z","v":10072,"vw":3.069791},{"c":3.055,"h":3.065,"l":3.05,"n":92,"o":3.06,"t":"2026-10-19T17:45:00Z","v":5150,"vw":3.057637},{"c":3.055,"h":3.0597,"l":3.05,"n":70,"o":3.055,"t":"2026-10-19T18:00:00Z","v":7153,"vw":3.054044},{"c":3.04,"h":3.06,"l":3.04,"n":575,"o":3.055,"t":"2026-10-19T18:15:00Z","v":55655,"vw":3.049554},{"c":3.065,"h":3.065,"l":3.04,"n":149,"o":3.045,"t":"2026-10-19T18:30:00Z","v":17602,"vw":3.052058},{"c":3.06,"h":3.075,"l":3.06,"n":131,"o":3.07,"t":"2026-10-19T18:45:00Z","v":15198,"vw":3.071397},{"c":3.065,"h":3.075,"l":3.06,"n":113,"o":3.06,"t":"2026-10-19T19:00:00Z","v":16381,"vw":3.068174},{"c":3.07,"h":3.08,"l":3.065,"n":169,"o":3.065,"t":"2026-10-19T19:15:00Z","v":11805,"vw":3.069027},{"c":3.075,"h":3.0788,"l":3.065,"n":139,"o":3.065,"t":"2026-10-19T19:30:00Z","v":7127,"vw":3.071042},{"c":3.065,"h":3.1,"l":3.06,"n":682,"o":3.07,"t":"2026-10-19T19:45:00Z","v":50912,"vw":3.076194},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-19T20:00:00Z","v":49294,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-19T23:15:00Z","v":1402,"vw":3.06},{"c":3.015,"h":3.05,"l":3.01,"n":31,"o":3.05,"t":"2026-10-20T13:30:00Z","v":7789,"vw":3.018899},{"c":2.99,"h":3.02,"l":2.98,"n":68,"o":3.01,"t":"2026-10-20T13:45:00Z","v":11427,"vw":3.00218},{"c":3,"h":3,"l":3,"n":13,"o":3,"t":"2026-10-20T14:00:00Z","v":8021,"vw":3},{"c":3.12,"h":3.12,"l":3,"n":159,"o":3,"t":"2026-10-20T14:15:00Z","v":20215,"vw":3.072646},{"c":3.18,"h":3.18,"l":3.13,"n":150,"o":3.15,"t":"2026-10-20T14:30:00Z","v":7952,"vw":3.158804},{"c":3.14,"h":3.175,"l":3.12,"n":174,"o":3.175,"t":"2026-10-20T14:45:00Z","v":19743,"vw":3.140642},{"c":3.115,"h":3.15,"l":3.11,"n":191,"o":3.15,"t":"2026-10-20T15:00:00Z","v":10327,"vw":3.129247},{"c":3.18,"h":3.19,"l":3.1,"n":224,"o":3.11,"t":"2026-10-20T15:15:00Z","v":19564,"vw":3.12841},{"c":3.15,"h":3.15,"l":3.14,"n":37,"o":3.14,"t":"2026-10-20T15:30:00Z","v":1445,"vw":3.14533},{"c":3.155,"h":3.16,"l":3.15,"n":73,"o":3.15,"t":"2026-10-20T15:45:00Z","v":5329,"vw":3.157775},{"c":3.13,"h":3.155,"l":3.125,"n":155,"o":3.155,"t":"2026-10-20T16:00:00Z","v":15466,"vw":3.141986},{"c":3.14,"h":3.14,"l":3.13,"n":73,"o":3.14,"t":"2026-10-20T16:15:00Z","v":5723,"vw":3.137217},{"c":3.16,"h":3.19,"l":3.16,"n":110,"o":3.16,"t":"2026-10-20T16:30:00Z","v":7289,"vw":3.170633},{"c":3.16,"h":3.16,"l":3.15,"n":77,"o":3.16,"t":"2026-10-20T16:45:00Z","v":5329,"vw":3.154765},{"c":3.155,"h":3.17,"l":3.155,"n":112,"o":3.155,"t":"2026-10-20T17:00:00Z","v":9455,"vw":3.157544},{"c":3.165,"h":3.18,"l":3.13,"n":320,"o":3.155,"t":"2026-10-20T17:15:00Z","v":72808,"vw":3.148356},{"c":3.155,"h":3.17,"l":3.155,"n":23,"o":3.165,"t":"2026-10-20T17:30:00Z","v":4043,"vw":3.160858},{"c":3.155,"h":3.155,"l":3.155,"n":9,"o":3.155,"t":"2026-10-20T17:45:00Z","v":589,"vw":3.155},{"c":3.165,"h":3.17,"l":3.16,"n":132,"o":3.16,"t":"2026-10-20T18:00:00Z","v":6531,"vw":3.162869},{"c":3.15,"h":3.17,"l":3.15,"n":96,"o":3.165,"t":"2026-10-20T18:15:00Z","v":10529,"vw":3.16142},{"c":3.115,"h":3.155,"l":3.115,"n":163,"o":3.155,"t":"2026-10-20T18:30:00Z","v":12411,"vw":3.134004},{"c":3.13,"h":3.1389,"l":3.12,"n":81,"o":3.12,"t":"2026-10-20T18:45:00Z","v":5450,"vw":3.126655},{"c":3.1699,"h":3.17,"l":3.135,"n":223,"o":3.14,"t":"2026-10-20T19:00:00Z","v":23570,"vw":3.158382},{"c":3.195,"h":3.2,"l":3.165,"n":215,"o":3.1699,"t":"2026-10-20T19:15:00Z","v":22016,"vw":3.180777},{"c":3.215,"h":3.24,"l":3.2,"n":190,"o":3.2,"t":"2026-10-20T19:30:00Z","v":12617,"vw":3.216563},{"c":3.18,"h":3.22,"l":3.175,"n":727,"o":3.215,"t":"2026-10-20T19:45:00Z","v":52122,"vw":3.194819},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-20T20:00:00Z","v":60724,"vw":3.18},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-21T13:15:00Z","v":900,"vw":3.2},{"c":3.22,"h":3.2852,"l":3.21,"n":58,"o":3.23,"t":"2026-10-21T13:30:00Z","v":8237,"vw":3.239526},{"c":3.209,"h":3.245,"l":3.204,"n":79,"o":3.225,"t":"2026-10-21T13:45:00Z","v":5591,"vw":3.228113},{"c":3.215,"h":3.235,"l":3.194,"n":56,"o":3.2,"t":"2026-10-21T14:00:00Z","v":5737,"vw":3.226696},{"c":3.235,"h":3.24,"l":3.22,"n":56,"o":3.23,"t":"2026-10-21T14:15:00Z","v":4454,"vw":3.229486},{"c":3.22,"h":3.23,"l":3.22,"n":51,"o":3.23,"t":"2026-10-21T14:30:00Z","v":1023,"vw":3.225},{"c":3.21,"h":3.215,"l":3.2,"n":81,"o":3.215,"t":"2026-10-21T14:45:00Z","v":8327,"vw":3.209496},{"c":3.195,"h":3.2,"l":3.18,"n":33,"o":3.2,"t":"2026-10-21T15:00:00Z","v":6375,"vw":3.19857},{"c":3.185,"h":3.185,"l":3.17,"n":65,"o":3.18,"t":"2026-10-21T15:15:00Z","v":4393,"vw":3.175517},{"c":3.185,"h":3.19,"l":3.18,"n":42,"o":3.18,"t":"2026-10-21T15:30:00Z","v":3149,"vw":3.18063},{"c":3.17,"h":3.185,"l":3.17,"n":110,"o":3.185,"t":"2026-10-21T15:45:00Z","v":14628,"vw":3.182822},{"c":3.17,"h":3.18,"l":3.165,"n":36,"o":3.165,"t":"2026-10-21T16:00:00Z","v":6919,"vw":3.173158},{"c":3.16,"h":3.17,"l":3.16,"n":69,"o":3.17,"t":"2026-10-21T16:15:00Z","v":8022,"vw":3.167823},{"c":3.19,"h":3.195,"l":3.1522,"n":70,"o":3.16,"t":"2026-10-21T16:30:00Z","v":5133,"vw":3.173991},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-21T16:45:00Z","v":311,"vw":3.18},{"c":3.19,"h":3.19,"l":3.175,"n":31,"o":3.18,"t":"2026-10-21T17:00:00Z","v":2675,"vw":3.176088},{"c":3.1681,"h":3.17,"l":3.1681,"n":21,"o":3.17,"t":"2026-10-21T17:15:00Z","v":900,"vw":3.1693},{"c":3.2,"h":3.2,"l":3.17,"n":58,"o":3.17,"t":"2026-10-21T17:30:00Z","v":5007,"vw":3.182615},{"c":3.2,"h":3.2,"l":3.195,"n":56,"o":3.195,"t":"2026-10-21T17:45:00Z","v":2656,"vw":3.198454},{"c":3.22,"h":3.225,"l":3.21,"n":81,"o":3.21,"t":"2026-10-21T18:00:00Z","v":4920,"vw":3.217857},{"c":3.225,"h":3.23,"l":3.21,"n":91,"o":3.22,"t":"2026-10-21T18:15:00Z","v":5539,"vw":3.220468},{"c":3.235,"h":3.24,"l":3.225,"n":32,"o":3.225,"t":"2026-10-21T18:30:00Z","v":3714,"vw":3.236222},{"c":3.21,"h":3.2302,"l":3.205,"n":149,"o":3.2302,"t":"2026-10-21T18:45:00Z","v":19027,"vw":3.22137},{"c":3.17,"h":3.21,"l":3.165,"n":431,"o":3.21,"t":"2026-10-21T19:00:00Z","v":28800,"vw":3.199591},{"c":3.17,"h":3.178,"l":3.161,"n":60,"o":3.175,"t":"2026-10-21T19:15:00Z","v":3902,"vw":3.166983},{"c":3.22,"h":3.22,"l":3.17,"n":195,"o":3.17,"t":"2026-10-21T19:30:00Z","v":26307,"vw":3.191176},{"c":3.225,"h":3.23,"l":3.215,"n":466,"o":3.215,"t":"2026-10-21T19:45:00Z","v":25904,"vw":3.222663},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-10-21T20:00:00Z","v":33305,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-22T11:45:00Z","v":300,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-22T12:30:00Z","v":310,"vw":3.23},{"c":3.155,"h":3.155,"l":3.11,"n":13,"o":3.13,"t":"2026-10-22T13:30:00Z","v":4739,"vw":3.144059},{"c":3.115,"h":3.12,"l":3.11,"n":24,"o":3.11,"t":"2026-10-22T13:45:00Z","v":9156,"vw":3.112944},{"c":3.12,"h":3.16,"l":3.1001,"n":37,"o":3.15,"t":"2026-10-22T14:00:00Z","v":6550,"vw":3.128607},{"c":3.12,"h":3.12,"l":3.11,"n":23,"o":3.12,"t":"2026-10-22T14:15:00Z","v":1083,"vw":3.118478},{"c":3.105,"h":3.11,"l":3.08,"n":102,"o":3.11,"t":"2026-10-22T14:30:00Z","v":7205,"vw":3.09361},{"c":3.11,"h":3.11,"l":3.1,"n":67,"o":3.1,"t":"2026-10-22T14:45:00Z","v":10650,"vw":3.101012},{"c":3.075,"h":3.11,"l":3.07,"n":132,"o":3.11,"t":"2026-10-22T15:00:00Z","v":6604,"vw":3.095872},{"c":3.08,"h":3.1,"l":3.075,"n":120,"o":3.075,"t":"2026-10-22T15:15:00Z","v":8447,"vw":3.090583},{"c":3.09,"h":3.09,"l":3.07,"n":145,"o":3.09,"t":"2026-10-22T15:30:00Z","v":20562,"vw":3.087476},{"c":3.1,"h":3.11,"l":3.08,"n":84,"o":3.08,"t":"2026-10-22T15:45:00Z","v":5598,"vw":3.095012},{"c":3.1,"h":3.105,"l":3.09,"n":75,"o":3.105,"t":"2026-10-22T16:00:00Z","v":8877,"vw":3.100408},{"c":3.0909,"h":3.105,"l":3.0901,"n":78,"o":3.105,"t":"2026-10-22T16:15:00Z","v":5044,"vw":3.097915},{"c":3.085,"h":3.095,"l":3.085,"n":98,"o":3.09,"t":"2026-10-22T16:30:00Z","v":5683,"vw":3.088704},{"c":3.115,"h":3.115,"l":3.0712,"n":98,"o":3.0811,"t":"2026-10-22T16:45:00Z","v":9325,"vw":3.09057},{"c":3.11,"h":3.115,"l":3.105,"n":31,"o":3.115,"t":"2026-10-22T17:00:00Z","v":2935,"vw":3.109384},{"c":3.09,"h":3.115,"l":3.085,"n":164,"o":3.115,"t":"2026-10-22T17:15:00Z","v":16261,"vw":3.107969},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-22T17:30:00Z","v":107,"vw":3.08},{"c":3.08,"h":3.085,"l":3.08,"n":71,"o":3.085,"t":"2026-10-22T17:45:00Z","v":14139,"vw":3.080519},{"c":3.085,"h":3.09,"l":3.075,"n":82,"o":3.08,"t":"2026-10-22T18:00:00Z","v":11894,"vw":3.080291},{"c":3.09,"h":3.1,"l":3.08,"n":106,"o":3.085,"t":"2026-10-22T18:15:00Z","v":6750,"vw":3.090346},{"c":3.08,"h":3.095,"l":3.08,"n":61,"o":3.09,"t":"2026-10-22T18:30:00Z","v":3603,"vw":3.086351},{"c":3.08,"h":3.085,"l":3.08,"n":143,"o":3.085,"t":"2026-10-22T18:45:00Z","v":14872,"vw":3.080228},{"c":3.065,"h":3.09,"l":3.055,"n":391,"o":3.08,"t":"2026-10-22T19:00:00Z","v":55425,"vw":3.075702},{"c":3.06,"h":3.07,"l":3.06,"n":142,"o":3.065,"t":"2026-10-22T19:15:00Z","v":15307,"vw":3.062166},{"c":3.05,"h":3.065,"l":3.05,"n":192,"o":3.06,"t":"2026-10-22T19:30:00Z","v":27295,"vw":3.058585},{"c":3.06,"h":3.08,"l":3.05,"n":711,"o":3.05,"t":"2026-10-22T19:45:00Z","v":72822,"vw":3.064045},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-10-22T20:00:00Z","v":71318,"vw":3.07},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-22T21:15:00Z","v":200,"vw":3.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07320648787727159,"strike":5.741638275034948,"iv":1.4576378776800791,"gamma":0.13979800812091428,"theta":-0.004614426601365766,"vega":0.00140509466369786,"rho":0.00018078837215382903,"breakevenPct":89.4086241990951},{"delta":0.15,"premium":0.1518417861343485,"strike":6.951412094374593,"iv":2.1076124346174545,"gamma":0.12951458120915763,"theta":-0.008651855467614242,"vega":0.00182395408750779,"rho":0.0002401630464375967,"breakevenPct":131.37634789931406},{"delta":0.2,"premium":0.2304770843914255,"strike":8.161185913714238,"iv":2.75758699155483,"gamma":0.11923115429740096,"theta":-0.012689284333862717,"vega":0.0022428135113177206,"rho":0.0002995377207213644,"breakevenPct":173.34407159953304},{"delta":0.25,"premium":0.30911238264850244,"strike":9.370959733053883,"iv":3.4075615484922053,"gamma":0.1089477273856443,"theta":-0.016726713200111192,"vega":0.00266167293512765,"rho":0.0003589123950051321,"breakevenPct":215.311795299752},{"delta":0.3,"premium":0.35180339211394,"strike":7.47878362218894,"iv":3.218390015253847,"gamma":0.1252881792237148,"theta":-0.01678694008457544,"vega":0.0029844195422868945,"rho":0.0004459979480806218,"breakevenPct":155.0679809219179},{"delta":0.35,"premium":0.39701670492227975,"strike":6.946862295032003,"iv":3.02120091106006,"gamma":0.13933858742630936,"theta":-0.01567722426357379,"vega":0.0029433490783673548,"rho":0.0005314585760886095,"breakevenPct":139.21429967277788},{"delta":0.4,"premium":0.44223001773061954,"strike":6.414940967875064,"iv":2.824011806866273,"gamma":0.15338899562890393,"theta":-0.01456750844257214,"vega":0.0029022786144478146,"rho":0.0006169192040965972,"breakevenPct":123.36061842363787},{"delta":0.45,"premium":0.4874433305389593,"strike":5.8830196407181266,"iv":2.6268227026724857,"gamma":0.16743940383149852,"theta":-0.013457792621570491,"vega":0.0028612081505282744,"rho":0.0007023798321045848,"breakevenPct":107.50693717449788},{"delta":0.5,"premium":0.532656643347299,"strike":5.351098313561188,"iv":2.4296335984786985,"gamma":0.1814898120340931,"theta":-0.012348076800568842,"vega":0.0028201376866087346,"rho":0.0007878404601125725,"breakevenPct":91.65325592535787},{"delta":0.55,"premium":0.5778699561556389,"strike":4.8191769864042495,"iv":2.2324444942849113,"gamma":0.19554022023668766,"theta":-0.01123836097956719,"vega":0.0027790672226891944,"rho":0.0008733010881205603,"breakevenPct":75.79957467621784},{"delta":0.6,"premium":0.6230832689639785,"strike":4.287255659247312,"iv":2.0352553900911245,"gamma":0.20959062843928222,"theta":-0.010128645158565541,"vega":0.0027379967587696542,"rho":0.0009587617161285478,"breakevenPct":59.94589342707786},{"delta":0.65,"premium":0.6682965817723183,"strike":3.755334332090374,"iv":1.8380662858973373,"gamma":0.2236410366418768,"theta":-0.009018929337563892,"vega":0.0026969262948501145,"rho":0.0010442223441365355,"breakevenPct":44.09221217793784},{"delta":0.7,"premium":0.7135098945806579,"strike":3.2234130049334366,"iv":1.6408771817035506,"gamma":0.23769144484447136,"theta":-0.007909213516562244,"vega":0.0026558558309305743,"rho":0.0011296829721445232,"breakevenPct":28.238530928797857},{"delta":0.75,"premium":0.7587232073889977,"strike":2.691491677776498,"iv":1.4436880775097636,"gamma":0.2517418530470659,"theta":-0.006799497695560593,"vega":0.002614785367011034,"rho":0.001215143600152511,"breakevenPct":12.384849679657833}],"put":[{"delta":0.3,"premium":0.7957373362428495,"strike":2.9799285204291057,"iv":2.0551090737475453,"gamma":0.17694039926618985,"theta":-0.009318085511323602,"vega":0.002680767324869322,"rho":-0.0013600318639239298,"breakevenPct":28.853707355496528},{"delta":0.35,"premium":1.2891871469501748,"strike":3.542799026939363,"iv":2.0811060507972523,"gamma":0.16836966551637683,"theta":-0.008884738409492011,"vega":0.0025649858751727673,"rho":-0.0018706552453236574,"breakevenPct":26.59244690588963},{"delta":0.4,"premium":1.7826369576575005,"strike":4.10566953344962,"iv":2.10710302784696,"gamma":0.15979893176656382,"theta":-0.008451391307660422,"vega":0.0024492044254762124,"rho":-0.002381278626723385,"breakevenPct":24.331186456282733},{"delta":0.45,"premium":2.2760867683648263,"strike":4.668540039959877,"iv":2.133100004896667,"gamma":0.1512281980167508,"theta":-0.008018044205828832,"vega":0.002333422975779657,"rho":-0.0028919020081231133,"breakevenPct":22.069926006675836},{"delta":0.5,"premium":2.769536579072151,"strike":5.231410546470135,"iv":2.1590969819463743,"gamma":0.1426574642669378,"theta":-0.007584697103997243,"vega":0.0022176415260831022,"rho":-0.00340252538952284,"breakevenPct":19.808665557068935},{"delta":0.55,"premium":3.262986389779477,"strike":5.794281052980392,"iv":2.1850939589960814,"gamma":0.13408673051712477,"theta":-0.007151350002165652,"vega":0.002101860076386547,"rho":-0.003913148770922568,"breakevenPct":17.547405107462037},{"delta":0.6,"premium":3.756436200486802,"strike":6.357151559490649,"iv":2.211090936045789,"gamma":0.12551599676731176,"theta":-0.006718002900334063,"vega":0.001986078626689992,"rho":-0.004423772152322296,"breakevenPct":15.28614465785514},{"delta":0.65,"premium":4.249886011194128,"strike":6.920022066000906,"iv":2.237087913095496,"gamma":0.11694526301749875,"theta":-0.006284655798502473,"vega":0.0018702971769934372,"rho":-0.0049343955337220234,"breakevenPct":13.024884208248238},{"delta":0.7,"premium":4.743335821901452,"strike":7.482892572511163,"iv":2.2630848901452034,"gamma":0.10837452926768576,"theta":-0.0058513086966708846,"vega":0.0017545157272968823,"rho":-0.00544501891512175,"breakevenPct":10.763623758641344},{"delta":0.75,"premium":5.236785632608778,"strike":8.04576307902142,"iv":2.2890818671949105,"gamma":0.09980379551787273,"theta":-0.005417961594839295,"vega":0.0016387342776003273,"rho":-0.005955642296521478,"breakevenPct":8.502363309034447},{"delta":0.8,"premium":5.730235443316104,"strike":8.608633585531678,"iv":2.315078844244618,"gamma":0.09123306176805972,"theta":-0.004984614493007704,"vega":0.0015229528279037722,"rho":-0.006466265677921206,"breakevenPct":6.241102859427546},{"delta":0.85,"premium":6.223685254023429,"strike":9.171504092041936,"iv":2.341075821294325,"gamma":0.0826623280182467,"theta":-0.004551267391176115,"vega":0.0014071713782072173,"rho":-0.006976889059320934,"breakevenPct":3.979842409820648},{"delta":0.9,"premium":6.717135064730755,"strike":9.734374598552193,"iv":2.3670727983440325,"gamma":0.07409159426843369,"theta":-0.004117920289344525,"vega":0.0012913899285106622,"rho":-0.007487512440720661,"breakevenPct":1.718581960213747}]},"raw":{"call":[{"delta":0.1,"premium":0.07320648787727159,"strike":5.741638275034948,"iv":1.4576378776800791,"gamma":0.13979800812091428,"theta":-0.004614426601365766,"vega":0.00140509466369786,"rho":0.00018078837215382903,"breakevenPct":89.4086241990951},{"delta":0.15,"premium":0.1518417861343485,"strike":6.951412094374593,"iv":2.1076124346174545,"gamma":0.12951458120915763,"theta":-0.008651855467614242,"vega":0.00182395408750779,"rho":0.0002401630464375967,"breakevenPct":131.37634789931406},{"delta":0.2,"premium":0.2304770843914255,"strike":8.161185913714238,"iv":2.75758699155483,"gamma":0.11923115429740096,"theta":-0.012689284333862717,"vega":0.0022428135113177206,"rho":0.0002995377207213644,"breakevenPct":173.34407159953304},{"delta":0.25,"premium":0.30911238264850244,"strike":9.370959733053883,"iv":3.4075615484922053,"gamma":0.1089477273856443,"theta":-0.016726713200111192,"vega":0.00266167293512765,"rho":0.0003589123950051321,"breakevenPct":215.311795299752},{"delta":0.3,"premium":0.35180339211394,"strike":7.47878362218894,"iv":3.218390015253847,"gamma":0.1252881792237148,"theta":-0.01678694008457544,"vega":0.0029844195422868945,"rho":0.0004459979480806218,"breakevenPct":155.0679809219179},{"delta":0.35,"premium":0.39701670492227975,"strike":6.946862295032003,"iv":3.02120091106006,"gamma":0.13933858742630936,"theta":-0.01567722426357379,"vega":0.0029433490783673548,"rho":0.0005314585760886095,"breakevenPct":139.21429967277788},{"delta":0.4,"premium":0.44223001773061954,"strike":6.414940967875064,"iv":2.824011806866273,"gamma":0.15338899562890393,"theta":-0.01456750844257214,"vega":0.0029022786144478146,"rho":0.0006169192040965972,"breakevenPct":123.36061842363787},{"delta":0.45,"premium":0.4874433305389593,"strike":5.8830196407181266,"iv":2.6268227026724857,"gamma":0.16743940383149852,"theta":-0.013457792621570491,"vega":0.0028612081505282744,"rho":0.0007023798321045848,"breakevenPct":107.50693717449788},{"delta":0.5,"premium":0.532656643347299,"strike":5.351098313561188,"iv":2.4296335984786985,"gamma":0.1814898120340931,"theta":-0.012348076800568842,"vega":0.0028201376866087346,"rho":0.0007878404601125725,"breakevenPct":91.65325592535787},{"delta":0.55,"premium":0.5778699561556389,"strike":4.8191769864042495,"iv":2.2324444942849113,"gamma":0.19554022023668766,"theta":-0.01123836097956719,"vega":0.0027790672226891944,"rho":0.0008733010881205603,"breakevenPct":75.79957467621784},{"delta":0.6,"premium":0.6230832689639785,"strike":4.287255659247312,"iv":2.0352553900911245,"gamma":0.20959062843928222,"theta":-0.010128645158565541,"vega":0.0027379967587696542,"rho":0.0009587617161285478,"breakevenPct":59.94589342707786},{"delta":0.65,"premium":0.6682965817723183,"strike":3.755334332090374,"iv":1.8380662858973373,"gamma":0.2236410366418768,"theta":-0.009018929337563892,"vega":0.0026969262948501145,"rho":0.0010442223441365355,"breakevenPct":44.09221217793784},{"delta":0.7,"premium":0.7135098945806579,"strike":3.2234130049334366,"iv":1.6408771817035506,"gamma":0.23769144484447136,"theta":-0.007909213516562244,"vega":0.0026558558309305743,"rho":0.0011296829721445232,"breakevenPct":28.238530928797857},{"delta":0.75,"premium":0.7587232073889977,"strike":2.691491677776498,"iv":1.4436880775097636,"gamma":0.2517418530470659,"theta":-0.006799497695560593,"vega":0.002614785367011034,"rho":0.001215143600152511,"breakevenPct":12.384849679657833}],"put":[{"delta":0.3,"premium":0.7957373362428495,"strike":2.9799285204291057,"iv":2.0551090737475453,"gamma":0.17694039926618985,"theta":-0.009318085511323602,"vega":0.002680767324869322,"rho":-0.0013600318639239298,"breakevenPct":28.853707355496528},{"delta":0.35,"premium":1.2891871469501748,"strike":3.542799026939363,"iv":2.0811060507972523,"gamma":0.16836966551637683,"theta":-0.008884738409492011,"vega":0.0025649858751727673,"rho":-0.0018706552453236574,"breakevenPct":26.59244690588963},{"delta":0.4,"premium":1.7826369576575005,"strike":4.10566953344962,"iv":2.10710302784696,"gamma":0.15979893176656382,"theta":-0.008451391307660422,"vega":0.0024492044254762124,"rho":-0.002381278626723385,"breakevenPct":24.331186456282733},{"delta":0.45,"premium":2.2760867683648263,"strike":4.668540039959877,"iv":2.133100004896667,"gamma":0.1512281980167508,"theta":-0.008018044205828832,"vega":0.002333422975779657,"rho":-0.0028919020081231133,"breakevenPct":22.069926006675836},{"delta":0.5,"premium":2.769536579072151,"strike":5.231410546470135,"iv":2.1590969819463743,"gamma":0.1426574642669378,"theta":-0.007584697103997243,"vega":0.0022176415260831022,"rho":-0.00340252538952284,"breakevenPct":19.808665557068935},{"delta":0.55,"premium":3.262986389779477,"strike":5.794281052980392,"iv":2.1850939589960814,"gamma":0.13408673051712477,"theta":-0.007151350002165652,"vega":0.002101860076386547,"rho":-0.003913148770922568,"breakevenPct":17.547405107462037},{"delta":0.6,"premium":3.756436200486802,"strike":6.357151559490649,"iv":2.211090936045789,"gamma":0.12551599676731176,"theta":-0.006718002900334063,"vega":0.001986078626689992,"rho":-0.004423772152322296,"breakevenPct":15.28614465785514},{"delta":0.65,"premium":4.249886011194128,"strike":6.920022066000906,"iv":2.237087913095496,"gamma":0.11694526301749875,"theta":-0.006284655798502473,"vega":0.0018702971769934372,"rho":-0.0049343955337220234,"breakevenPct":13.024884208248238},{"delta":0.7,"premium":4.743335821901452,"strike":7.482892572511163,"iv":2.2630848901452034,"gamma":0.10837452926768576,"theta":-0.0058513086966708846,"vega":0.0017545157272968823,"rho":-0.00544501891512175,"breakevenPct":10.763623758641344},{"delta":0.75,"premium":5.236785632608778,"strike":8.04576307902142,"iv":2.2890818671949105,"gamma":0.09980379551787273,"theta":-0.005417961594839295,"vega":0.0016387342776003273,"rho":-0.005955642296521478,"breakevenPct":8.502363309034447},{"delta":0.8,"premium":5.730235443316104,"strike":8.608633585531678,"iv":2.315078844244618,"gamma":0.09123306176805972,"theta":-0.004984614493007704,"vega":0.0015229528279037722,"rho":-0.006466265677921206,"breakevenPct":6.241102859427546},{"delta":0.85,"premium":6.223685254023429,"strike":9.171504092041936,"iv":2.341075821294325,"gamma":0.0826623280182467,"theta":-0.004551267391176115,"vega":0.0014071713782072173,"rho":-0.006976889059320934,"breakevenPct":3.979842409820648},{"delta":0.9,"premium":6.717135064730755,"strike":9.734374598552193,"iv":2.3670727983440325,"gamma":0.07409159426843369,"theta":-0.004117920289344525,"vega":0.0012913899285106622,"rho":-0.007487512440720661,"breakevenPct":1.718581960213747}]}},"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"}}