{"symbol":"PAL","url":"https://intraalpha.com/companies/PAL","capturedAt":"2026-10-23T04:07:20.788Z","state":"ready","quote":{"symbol":"PAL","last_price":2.72,"prev_close":2.73,"regular_close":2.72,"change":-0.01,"change_pct":-0.3663,"regular_change":-0.01,"regular_change_pct":-0.3663,"extended_change":0,"extended_change_pct":0,"bid":2.6,"ask":3.1,"bid_size":200,"ask_size":100,"volume":646192,"vwap":2.767586,"open":2.74,"high":2.9,"low":2.68,"close":2.72,"trade_count":6543,"last_trade_at":"2026-10-22T20:00:09.043551989Z","last_quote_at":"2026-10-22T20:56:05.171881355Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:20.240891039-04:00","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":"PAL","fetched_at":"2026-10-23T04:07:20.318298+00:00","name":"Proficient Auto Logistics, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"USA","description":"Proficient Auto Logistics, Inc. (Ticker: PAL) stands out as a leading provider in the automotive logistics industry, specializing in the efficient transportation and delivery of vehicles throughout North America. The company delivers a comprehensive range of services, including vehicle processing, storage, and inventory management, tailored to the specific requirements of original equipment manufacturers (OEMs) and auto dealerships. By harnessing advanced technology and innovative logistics solutions, PAL enhances operational efficiency while maintaining a strong commitment to customer satisfaction. Positioned strategically in a dynamic automotive market, Proficient Auto Logistics is poised to capitalize on emerging growth opportunities driven by technological evolution and shifts in consumer demand.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":76584000,"ebitda":24437000,"pe_ratio":null,"peg_ratio":0.339,"book_value":10.81,"dividend_per_share":null,"dividend_yield":null,"eps":-1.46,"revenue_ttm":422762000,"gross_profit_ttm":73456000,"profit_margin":-0.0985,"operating_margin_ttm":-0.0291,"return_on_assets_ttm":-0.0197,"return_on_equity_ttm":-0.13,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.053,"analyst_target_price":10.33,"analyst_number":2,"beta":1.307,"fifty_two_week_high":10.97,"fifty_two_week_low":2.68,"fifty_day_ma":4.36,"two_hundred_day_ma":6.58,"shares_outstanding":28052900,"forward_pe":5.08,"price_to_sales":0.181,"price_to_book":0.357,"ev_to_revenue":0.432,"ev_to_ebitda":104.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:20.318298+00:00"},"optionObservedAt":"2026-10-22T19:54:58.180Z","bars":[{"c":3.26,"h":3.34,"l":3.16,"n":121,"o":3.17,"t":"2026-10-16T13:30:00Z","v":36212,"vw":3.2323},{"c":3.23,"h":3.295,"l":3.23,"n":9,"o":3.295,"t":"2026-10-16T13:35:00Z","v":768,"vw":3.247899},{"c":3.225,"h":3.255,"l":3.225,"n":57,"o":3.255,"t":"2026-10-16T13:40:00Z","v":4199,"vw":3.231248},{"c":3.24,"h":3.24,"l":3.225,"n":17,"o":3.225,"t":"2026-10-16T13:45:00Z","v":1465,"vw":3.238552},{"c":3.3,"h":3.3,"l":3.245,"n":80,"o":3.245,"t":"2026-10-16T13:50:00Z","v":12343,"vw":3.287045},{"c":3.35,"h":3.355,"l":3.29,"n":95,"o":3.29,"t":"2026-10-16T13:55:00Z","v":8415,"vw":3.316248},{"c":3.375,"h":3.375,"l":3.35,"n":110,"o":3.36,"t":"2026-10-16T14:00:00Z","v":19137,"vw":3.360318},{"c":3.355,"h":3.38,"l":3.35,"n":60,"o":3.38,"t":"2026-10-16T14:05:00Z","v":9334,"vw":3.372739},{"c":3.35,"h":3.37,"l":3.35,"n":25,"o":3.36,"t":"2026-10-16T14:10:00Z","v":4295,"vw":3.363057},{"c":3.34,"h":3.36,"l":3.34,"n":69,"o":3.35,"t":"2026-10-16T14:15:00Z","v":11940,"vw":3.341696},{"c":3.35,"h":3.37,"l":3.34,"n":66,"o":3.34,"t":"2026-10-16T14:20:00Z","v":10168,"vw":3.362013},{"c":3.365,"h":3.365,"l":3.36,"n":21,"o":3.36,"t":"2026-10-16T14:25:00Z","v":1608,"vw":3.362973},{"c":3.365,"h":3.365,"l":3.365,"n":6,"o":3.365,"t":"2026-10-16T14:30:00Z","v":157,"vw":3.365},{"c":3.35,"h":3.365,"l":3.35,"n":90,"o":3.365,"t":"2026-10-16T14:35:00Z","v":5214,"vw":3.358599},{"c":3.335,"h":3.345,"l":3.335,"n":19,"o":3.345,"t":"2026-10-16T14:40:00Z","v":2000,"vw":3.341667},{"c":3.3499,"h":3.3499,"l":3.34,"n":13,"o":3.34,"t":"2026-10-16T14:45:00Z","v":1268,"vw":3.341238},{"c":3.28,"h":3.345,"l":3.28,"n":131,"o":3.345,"t":"2026-10-16T14:50:00Z","v":16172,"vw":3.315437},{"c":3.285,"h":3.29,"l":3.275,"n":48,"o":3.275,"t":"2026-10-16T14:55:00Z","v":3333,"vw":3.285778},{"c":3.285,"h":3.285,"l":3.285,"n":19,"o":3.285,"t":"2026-10-16T15:00:00Z","v":575,"vw":3.285},{"c":3.295,"h":3.295,"l":3.29,"n":56,"o":3.29,"t":"2026-10-16T15:05:00Z","v":4209,"vw":3.291639},{"c":3.295,"h":3.295,"l":3.295,"n":14,"o":3.295,"t":"2026-10-16T15:10:00Z","v":724,"vw":3.295},{"c":3.26,"h":3.295,"l":3.26,"n":33,"o":3.295,"t":"2026-10-16T15:15:00Z","v":3212,"vw":3.278563},{"c":3.26,"h":3.26,"l":3.25,"n":25,"o":3.26,"t":"2026-10-16T15:20:00Z","v":1969,"vw":3.258753},{"c":3.265,"h":3.265,"l":3.26,"n":55,"o":3.265,"t":"2026-10-16T15:25:00Z","v":2879,"vw":3.262664},{"c":3.255,"h":3.265,"l":3.255,"n":84,"o":3.265,"t":"2026-10-16T15:30:00Z","v":9107,"vw":3.26025},{"c":3.255,"h":3.2582,"l":3.255,"n":31,"o":3.255,"t":"2026-10-16T15:35:00Z","v":1436,"vw":3.255526},{"c":3.24,"h":3.26,"l":3.24,"n":74,"o":3.255,"t":"2026-10-16T15:40:00Z","v":7893,"vw":3.255036},{"c":3.245,"h":3.245,"l":3.24,"n":28,"o":3.24,"t":"2026-10-16T15:45:00Z","v":1052,"vw":3.2425},{"c":3.23,"h":3.245,"l":3.23,"n":38,"o":3.245,"t":"2026-10-16T15:50:00Z","v":3068,"vw":3.23698},{"c":3.22,"h":3.23,"l":3.215,"n":38,"o":3.23,"t":"2026-10-16T15:55:00Z","v":3380,"vw":3.223028},{"c":3.21,"h":3.225,"l":3.21,"n":37,"o":3.225,"t":"2026-10-16T16:00:00Z","v":2845,"vw":3.22257},{"c":3.22,"h":3.22,"l":3.22,"n":15,"o":3.22,"t":"2026-10-16T16:05:00Z","v":1027,"vw":3.22},{"c":3.22,"h":3.23,"l":3.22,"n":11,"o":3.23,"t":"2026-10-16T16:10:00Z","v":468,"vw":3.226667},{"c":3.22,"h":3.23,"l":3.22,"n":66,"o":3.22,"t":"2026-10-16T16:15:00Z","v":4148,"vw":3.222533},{"c":3.22,"h":3.22,"l":3.22,"n":9,"o":3.22,"t":"2026-10-16T16:20:00Z","v":304,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":27,"o":3.22,"t":"2026-10-16T16:25:00Z","v":1995,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":16,"o":3.22,"t":"2026-10-16T16:30:00Z","v":663,"vw":3.22},{"c":3.22,"h":3.22,"l":3.21,"n":22,"o":3.22,"t":"2026-10-16T16:35:00Z","v":946,"vw":3.217143},{"c":3.21,"h":3.22,"l":3.21,"n":51,"o":3.22,"t":"2026-10-16T16:40:00Z","v":3643,"vw":3.212071},{"c":3.215,"h":3.215,"l":3.21,"n":56,"o":3.21,"t":"2026-10-16T16:45:00Z","v":3058,"vw":3.212645},{"c":3.215,"h":3.215,"l":3.215,"n":16,"o":3.215,"t":"2026-10-16T16:50:00Z","v":1256,"vw":3.215},{"c":3.205,"h":3.215,"l":3.205,"n":79,"o":3.21,"t":"2026-10-16T16:55:00Z","v":4538,"vw":3.20864},{"c":3.185,"h":3.2,"l":3.185,"n":58,"o":3.2,"t":"2026-10-16T17:00:00Z","v":2750,"vw":3.191549},{"c":3.195,"h":3.195,"l":3.185,"n":69,"o":3.185,"t":"2026-10-16T17:05:00Z","v":4645,"vw":3.19194},{"c":3.185,"h":3.195,"l":3.185,"n":99,"o":3.195,"t":"2026-10-16T17:10:00Z","v":4778,"vw":3.188779},{"c":3.17,"h":3.185,"l":3.17,"n":39,"o":3.185,"t":"2026-10-16T17:15:00Z","v":2898,"vw":3.173605},{"c":3.17,"h":3.1799,"l":3.17,"n":37,"o":3.17,"t":"2026-10-16T17:20:00Z","v":3444,"vw":3.174753},{"c":3.17,"h":3.18,"l":3.1601,"n":46,"o":3.17,"t":"2026-10-16T17:25:00Z","v":8257,"vw":3.164148},{"c":3.17,"h":3.17,"l":3.17,"n":4,"o":3.17,"t":"2026-10-16T17:30:00Z","v":183,"vw":3.17},{"c":3.185,"h":3.19,"l":3.17,"n":32,"o":3.18,"t":"2026-10-16T17:35:00Z","v":3180,"vw":3.180789},{"c":3.21,"h":3.21,"l":3.19,"n":88,"o":3.19,"t":"2026-10-16T17:40:00Z","v":9399,"vw":3.193778},{"c":3.215,"h":3.22,"l":3.21,"n":82,"o":3.215,"t":"2026-10-16T17:45:00Z","v":9870,"vw":3.214501},{"c":3.195,"h":3.21,"l":3.195,"n":105,"o":3.21,"t":"2026-10-16T17:50:00Z","v":5409,"vw":3.205344},{"c":3.205,"h":3.205,"l":3.1942,"n":77,"o":3.2,"t":"2026-10-16T17:55:00Z","v":4562,"vw":3.198311},{"c":3.195,"h":3.205,"l":3.195,"n":49,"o":3.205,"t":"2026-10-16T18:00:00Z","v":2185,"vw":3.199433},{"c":3.195,"h":3.195,"l":3.195,"n":16,"o":3.195,"t":"2026-10-16T18:05:00Z","v":437,"vw":3.195},{"c":3.2,"h":3.2,"l":3.195,"n":48,"o":3.195,"t":"2026-10-16T18:10:00Z","v":2305,"vw":3.195377},{"c":3.195,"h":3.195,"l":3.195,"n":29,"o":3.195,"t":"2026-10-16T18:15:00Z","v":1616,"vw":3.195},{"c":3.195,"h":3.195,"l":3.195,"n":31,"o":3.195,"t":"2026-10-16T18:20:00Z","v":2156,"vw":3.195},{"c":3.195,"h":3.195,"l":3.195,"n":32,"o":3.195,"t":"2026-10-16T18:25:00Z","v":1322,"vw":3.195},{"c":3.195,"h":3.195,"l":3.195,"n":26,"o":3.195,"t":"2026-10-16T18:30:00Z","v":1197,"vw":3.195},{"c":3.185,"h":3.2,"l":3.185,"n":117,"o":3.2,"t":"2026-10-16T18:35:00Z","v":7251,"vw":3.191427},{"c":3.185,"h":3.185,"l":3.18,"n":37,"o":3.18,"t":"2026-10-16T18:40:00Z","v":1283,"vw":3.184327},{"c":3.185,"h":3.19,"l":3.185,"n":22,"o":3.185,"t":"2026-10-16T18:45:00Z","v":839,"vw":3.186534},{"c":3.18,"h":3.185,"l":3.18,"n":99,"o":3.185,"t":"2026-10-16T18:50:00Z","v":5436,"vw":3.182302},{"c":3.185,"h":3.1885,"l":3.185,"n":51,"o":3.185,"t":"2026-10-16T18:55:00Z","v":2311,"vw":3.185218},{"c":3.165,"h":3.185,"l":3.16,"n":100,"o":3.185,"t":"2026-10-16T19:00:00Z","v":4325,"vw":3.173297},{"c":3.165,"h":3.17,"l":3.16,"n":29,"o":3.165,"t":"2026-10-16T19:05:00Z","v":1897,"vw":3.164684},{"c":3.1623,"h":3.165,"l":3.1623,"n":29,"o":3.165,"t":"2026-10-16T19:10:00Z","v":1345,"vw":3.164526},{"c":3.165,"h":3.17,"l":3.165,"n":7,"o":3.17,"t":"2026-10-16T19:15:00Z","v":280,"vw":3.168008},{"c":3.18,"h":3.18,"l":3.17,"n":52,"o":3.17,"t":"2026-10-16T19:20:00Z","v":2662,"vw":3.174464},{"c":3.158,"h":3.1799,"l":3.158,"n":64,"o":3.1799,"t":"2026-10-16T19:25:00Z","v":5714,"vw":3.173459},{"c":3.165,"h":3.17,"l":3.155,"n":69,"o":3.155,"t":"2026-10-16T19:30:00Z","v":4712,"vw":3.157065},{"c":3.17,"h":3.175,"l":3.165,"n":81,"o":3.165,"t":"2026-10-16T19:35:00Z","v":8115,"vw":3.170054},{"c":3.165,"h":3.165,"l":3.16,"n":55,"o":3.165,"t":"2026-10-16T19:40:00Z","v":3056,"vw":3.164737},{"c":3.155,"h":3.17,"l":3.155,"n":66,"o":3.17,"t":"2026-10-16T19:45:00Z","v":6696,"vw":3.156572},{"c":3.165,"h":3.175,"l":3.155,"n":136,"o":3.155,"t":"2026-10-16T19:50:00Z","v":11304,"vw":3.167981},{"c":3.19,"h":3.195,"l":3.17,"n":365,"o":3.17,"t":"2026-10-16T19:55:00Z","v":29294,"vw":3.186311},{"c":3.185,"h":3.185,"l":3.185,"n":9,"o":3.185,"t":"2026-10-16T20:00:00Z","v":90981,"vw":3.185},{"c":3.08,"h":3.19,"l":3.08,"n":52,"o":3.15,"t":"2026-10-19T13:30:00Z","v":12767,"vw":3.144985},{"c":3.1,"h":3.1301,"l":3.08,"n":51,"o":3.11,"t":"2026-10-19T13:35:00Z","v":6601,"vw":3.107409},{"c":3.09,"h":3.12,"l":3.09,"n":75,"o":3.105,"t":"2026-10-19T13:40:00Z","v":6822,"vw":3.098381},{"c":3.094,"h":3.11,"l":3.094,"n":4,"o":3.11,"t":"2026-10-19T13:45:00Z","v":477,"vw":3.097693},{"c":3.09,"h":3.11,"l":3.09,"n":25,"o":3.11,"t":"2026-10-19T13:50:00Z","v":2900,"vw":3.1002},{"c":3.05,"h":3.11,"l":3.05,"n":40,"o":3.11,"t":"2026-10-19T13:55:00Z","v":6368,"vw":3.068392},{"c":3.05,"h":3.07,"l":3.045,"n":88,"o":3.06,"t":"2026-10-19T14:00:00Z","v":9592,"vw":3.052154},{"c":3.045,"h":3.045,"l":3.045,"n":18,"o":3.045,"t":"2026-10-19T14:05:00Z","v":414,"vw":3.045},{"c":3.035,"h":3.045,"l":3.02,"n":138,"o":3.045,"t":"2026-10-19T14:10:00Z","v":17261,"vw":3.02944},{"c":3.03,"h":3.04,"l":3.025,"n":162,"o":3.035,"t":"2026-10-19T14:15:00Z","v":17367,"vw":3.031092},{"c":3.03,"h":3.03,"l":3.02,"n":80,"o":3.029,"t":"2026-10-19T14:20:00Z","v":17164,"vw":3.028688},{"c":2.9801,"h":3.02,"l":2.97,"n":134,"o":3.02,"t":"2026-10-19T14:25:00Z","v":16216,"vw":2.988381},{"c":2.94,"h":2.98,"l":2.94,"n":112,"o":2.98,"t":"2026-10-19T14:30:00Z","v":9079,"vw":2.951721},{"c":2.965,"h":2.97,"l":2.955,"n":274,"o":2.9599,"t":"2026-10-19T14:35:00Z","v":38255,"vw":2.961},{"c":2.965,"h":2.9789,"l":2.965,"n":113,"o":2.97,"t":"2026-10-19T14:40:00Z","v":7849,"vw":2.970647},{"c":2.96,"h":2.965,"l":2.96,"n":22,"o":2.965,"t":"2026-10-19T14:45:00Z","v":1858,"vw":2.960946},{"c":2.955,"h":2.965,"l":2.95,"n":56,"o":2.9557,"t":"2026-10-19T14:50:00Z","v":8068,"vw":2.958206},{"c":2.955,"h":2.955,"l":2.95,"n":25,"o":2.955,"t":"2026-10-19T14:55:00Z","v":1041,"vw":2.9525},{"c":2.945,"h":2.96,"l":2.93,"n":95,"o":2.96,"t":"2026-10-19T15:00:00Z","v":18652,"vw":2.941357},{"c":2.94,"h":2.945,"l":2.93,"n":27,"o":2.945,"t":"2026-10-19T15:05:00Z","v":4743,"vw":2.939824},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-10-19T15:10:00Z","v":600,"vw":2.94},{"c":2.9201,"h":2.94,"l":2.91,"n":75,"o":2.94,"t":"2026-10-19T15:15:00Z","v":17492,"vw":2.920699},{"c":2.925,"h":2.935,"l":2.91,"n":121,"o":2.925,"t":"2026-10-19T15:20:00Z","v":12932,"vw":2.922552},{"c":2.905,"h":2.925,"l":2.89,"n":86,"o":2.925,"t":"2026-10-19T15:25:00Z","v":8555,"vw":2.903099},{"c":2.9045,"h":2.9099,"l":2.9,"n":17,"o":2.905,"t":"2026-10-19T15:30:00Z","v":3813,"vw":2.907375},{"c":2.925,"h":2.925,"l":2.9,"n":54,"o":2.905,"t":"2026-10-19T15:35:00Z","v":7794,"vw":2.908218},{"c":2.91,"h":2.925,"l":2.91,"n":19,"o":2.925,"t":"2026-10-19T15:40:00Z","v":1567,"vw":2.921786},{"c":2.9025,"h":2.92,"l":2.9025,"n":26,"o":2.92,"t":"2026-10-19T15:45:00Z","v":3587,"vw":2.911712},{"c":2.9,"h":2.9,"l":2.895,"n":17,"o":2.9,"t":"2026-10-19T15:50:00Z","v":2224,"vw":2.899756},{"c":2.905,"h":2.905,"l":2.905,"n":29,"o":2.905,"t":"2026-10-19T15:55:00Z","v":533,"vw":2.905},{"c":2.885,"h":2.905,"l":2.88,"n":91,"o":2.905,"t":"2026-10-19T16:00:00Z","v":8604,"vw":2.889461},{"c":2.885,"h":2.89,"l":2.885,"n":9,"o":2.885,"t":"2026-10-19T16:05:00Z","v":634,"vw":2.886},{"c":2.88,"h":2.89,"l":2.88,"n":13,"o":2.885,"t":"2026-10-19T16:10:00Z","v":3669,"vw":2.888387},{"c":2.88,"h":2.89,"l":2.86,"n":118,"o":2.885,"t":"2026-10-19T16:15:00Z","v":7378,"vw":2.878071},{"c":2.88,"h":2.88,"l":2.88,"n":7,"o":2.88,"t":"2026-10-19T16:20:00Z","v":514,"vw":2.88},{"c":2.865,"h":2.88,"l":2.86,"n":35,"o":2.88,"t":"2026-10-19T16:25:00Z","v":5605,"vw":2.869412},{"c":2.875,"h":2.905,"l":2.87,"n":192,"o":2.87,"t":"2026-10-19T16:30:00Z","v":34432,"vw":2.887365},{"c":2.915,"h":2.93,"l":2.8706,"n":112,"o":2.88,"t":"2026-10-19T16:35:00Z","v":8225,"vw":2.912595},{"c":2.905,"h":2.91,"l":2.89,"n":46,"o":2.9,"t":"2026-10-19T16:40:00Z","v":14239,"vw":2.9056},{"c":2.8999,"h":2.9,"l":2.89,"n":13,"o":2.9,"t":"2026-10-19T16:45:00Z","v":1404,"vw":2.89915},{"c":2.9,"h":2.908,"l":2.8915,"n":28,"o":2.9,"t":"2026-10-19T16:50:00Z","v":3829,"vw":2.901268},{"c":2.92,"h":2.92,"l":2.91,"n":20,"o":2.91,"t":"2026-10-19T16:55:00Z","v":975,"vw":2.912},{"c":2.915,"h":2.9189,"l":2.915,"n":6,"o":2.915,"t":"2026-10-19T17:00:00Z","v":605,"vw":2.916234},{"c":2.91,"h":2.91,"l":2.91,"n":22,"o":2.91,"t":"2026-10-19T17:05:00Z","v":3619,"vw":2.91},{"c":2.89,"h":2.908,"l":2.885,"n":300,"o":2.908,"t":"2026-10-19T17:10:00Z","v":43003,"vw":2.889534},{"c":2.895,"h":2.9,"l":2.89,"n":43,"o":2.89,"t":"2026-10-19T17:15:00Z","v":1805,"vw":2.894097},{"c":2.925,"h":2.925,"l":2.88,"n":180,"o":2.895,"t":"2026-10-19T17:20:00Z","v":19448,"vw":2.901144},{"c":2.935,"h":2.935,"l":2.93,"n":28,"o":2.93,"t":"2026-10-19T17:25:00Z","v":3315,"vw":2.930631},{"c":2.965,"h":2.98,"l":2.925,"n":234,"o":2.93,"t":"2026-10-19T17:30:00Z","v":29374,"vw":2.968044},{"c":2.97,"h":2.97,"l":2.965,"n":63,"o":2.965,"t":"2026-10-19T17:35:00Z","v":8695,"vw":2.96579},{"c":2.965,"h":2.965,"l":2.96,"n":12,"o":2.965,"t":"2026-10-19T17:40:00Z","v":5091,"vw":2.9649},{"c":2.955,"h":2.96,"l":2.95,"n":26,"o":2.96,"t":"2026-10-19T17:45:00Z","v":1837,"vw":2.957135},{"c":2.945,"h":2.955,"l":2.94,"n":82,"o":2.955,"t":"2026-10-19T17:50:00Z","v":6996,"vw":2.947746},{"c":2.945,"h":2.945,"l":2.945,"n":9,"o":2.945,"t":"2026-10-19T17:55:00Z","v":562,"vw":2.945},{"c":2.935,"h":2.945,"l":2.93,"n":45,"o":2.945,"t":"2026-10-19T18:00:00Z","v":6173,"vw":2.94031},{"c":2.93,"h":2.935,"l":2.92,"n":152,"o":2.9323,"t":"2026-10-19T18:05:00Z","v":20638,"vw":2.929658},{"c":2.9,"h":2.935,"l":2.9,"n":28,"o":2.935,"t":"2026-10-19T18:10:00Z","v":4082,"vw":2.924445},{"c":2.905,"h":2.9091,"l":2.9,"n":9,"o":2.9091,"t":"2026-10-19T18:15:00Z","v":1152,"vw":2.906876},{"c":2.925,"h":2.93,"l":2.89,"n":170,"o":2.9,"t":"2026-10-19T18:20:00Z","v":16283,"vw":2.906625},{"c":2.91,"h":2.925,"l":2.9,"n":150,"o":2.925,"t":"2026-10-19T18:25:00Z","v":14961,"vw":2.915405},{"c":2.905,"h":2.92,"l":2.9,"n":48,"o":2.9,"t":"2026-10-19T18:30:00Z","v":4250,"vw":2.909288},{"c":2.929,"h":2.93,"l":2.905,"n":85,"o":2.905,"t":"2026-10-19T18:35:00Z","v":7075,"vw":2.915482},{"c":2.935,"h":2.94,"l":2.93,"n":24,"o":2.93,"t":"2026-10-19T18:40:00Z","v":2184,"vw":2.933962},{"c":2.935,"h":2.9388,"l":2.935,"n":26,"o":2.935,"t":"2026-10-19T18:45:00Z","v":1564,"vw":2.935447},{"c":2.935,"h":2.94,"l":2.93,"n":71,"o":2.935,"t":"2026-10-19T18:50:00Z","v":3058,"vw":2.935133},{"c":2.935,"h":2.94,"l":2.935,"n":19,"o":2.935,"t":"2026-10-19T18:55:00Z","v":930,"vw":2.936},{"c":2.935,"h":2.935,"l":2.93,"n":25,"o":2.935,"t":"2026-10-19T19:00:00Z","v":890,"vw":2.934167},{"c":2.935,"h":2.935,"l":2.935,"n":7,"o":2.935,"t":"2026-10-19T19:05:00Z","v":555,"vw":2.935},{"c":2.925,"h":2.935,"l":2.92,"n":66,"o":2.935,"t":"2026-10-19T19:10:00Z","v":3091,"vw":2.928701},{"c":2.92,"h":2.925,"l":2.92,"n":20,"o":2.925,"t":"2026-10-19T19:15:00Z","v":1181,"vw":2.924463},{"c":2.935,"h":2.94,"l":2.92,"n":206,"o":2.925,"t":"2026-10-19T19:20:00Z","v":18025,"vw":2.927027},{"c":2.92,"h":2.94,"l":2.92,"n":94,"o":2.94,"t":"2026-10-19T19:25:00Z","v":6072,"vw":2.935449},{"c":2.915,"h":2.915,"l":2.91,"n":31,"o":2.915,"t":"2026-10-19T19:30:00Z","v":1646,"vw":2.914587},{"c":2.915,"h":2.92,"l":2.91,"n":115,"o":2.91,"t":"2026-10-19T19:35:00Z","v":7458,"vw":2.915338},{"c":2.915,"h":2.92,"l":2.91,"n":95,"o":2.915,"t":"2026-10-19T19:40:00Z","v":5310,"vw":2.91662},{"c":2.915,"h":2.92,"l":2.9,"n":256,"o":2.91,"t":"2026-10-19T19:45:00Z","v":22282,"vw":2.910347},{"c":2.91,"h":2.925,"l":2.9,"n":510,"o":2.915,"t":"2026-10-19T19:50:00Z","v":66905,"vw":2.911888},{"c":2.905,"h":2.92,"l":2.89,"n":1028,"o":2.9,"t":"2026-10-19T19:55:00Z","v":117904,"vw":2.905991},{"c":2.89,"h":2.92,"l":2.89,"n":8,"o":2.89,"t":"2026-10-19T20:00:00Z","v":49129,"vw":2.890346},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-19T20:05:00Z","v":334,"vw":2.88},{"c":2.815,"h":2.88,"l":2.815,"n":14,"o":2.87,"t":"2026-10-20T13:30:00Z","v":2615,"vw":2.866167},{"c":2.81,"h":2.84,"l":2.81,"n":26,"o":2.83,"t":"2026-10-20T13:35:00Z","v":2353,"vw":2.828617},{"c":2.83,"h":2.845,"l":2.83,"n":4,"o":2.845,"t":"2026-10-20T13:40:00Z","v":1205,"vw":2.8425},{"c":2.84,"h":2.84,"l":2.81,"n":118,"o":2.84,"t":"2026-10-20T13:45:00Z","v":20486,"vw":2.834168},{"c":2.805,"h":2.84,"l":2.805,"n":51,"o":2.84,"t":"2026-10-20T13:50:00Z","v":8857,"vw":2.818806},{"c":2.805,"h":2.81,"l":2.8039,"n":73,"o":2.805,"t":"2026-10-20T13:55:00Z","v":3443,"vw":2.804644},{"c":2.81,"h":2.815,"l":2.78,"n":173,"o":2.805,"t":"2026-10-20T14:00:00Z","v":24944,"vw":2.802352},{"c":2.795,"h":2.805,"l":2.79,"n":101,"o":2.805,"t":"2026-10-20T14:05:00Z","v":13324,"vw":2.7967},{"c":2.7401,"h":2.795,"l":2.73,"n":278,"o":2.795,"t":"2026-10-20T14:10:00Z","v":27328,"vw":2.748649},{"c":2.7616,"h":2.765,"l":2.745,"n":79,"o":2.745,"t":"2026-10-20T14:15:00Z","v":7705,"vw":2.753689},{"c":2.78,"h":2.785,"l":2.765,"n":163,"o":2.77,"t":"2026-10-20T14:20:00Z","v":22155,"vw":2.775057},{"c":2.825,"h":2.825,"l":2.78,"n":86,"o":2.78,"t":"2026-10-20T14:25:00Z","v":13059,"vw":2.799872},{"c":2.825,"h":2.835,"l":2.825,"n":52,"o":2.825,"t":"2026-10-20T14:30:00Z","v":3196,"vw":2.83},{"c":2.805,"h":2.8201,"l":2.8,"n":44,"o":2.8201,"t":"2026-10-20T14:35:00Z","v":5081,"vw":2.813898},{"c":2.85,"h":2.85,"l":2.805,"n":295,"o":2.805,"t":"2026-10-20T14:40:00Z","v":23361,"vw":2.820115},{"c":2.86,"h":2.86,"l":2.845,"n":86,"o":2.845,"t":"2026-10-20T14:45:00Z","v":17693,"vw":2.850311},{"c":2.855,"h":2.86,"l":2.855,"n":13,"o":2.855,"t":"2026-10-20T14:50:00Z","v":728,"vw":2.8575},{"c":2.86,"h":2.86,"l":2.855,"n":22,"o":2.859,"t":"2026-10-20T14:55:00Z","v":1809,"vw":2.858491},{"c":2.855,"h":2.855,"l":2.855,"n":11,"o":2.855,"t":"2026-10-20T15:00:00Z","v":716,"vw":2.855},{"c":2.855,"h":2.855,"l":2.845,"n":48,"o":2.855,"t":"2026-10-20T15:05:00Z","v":4256,"vw":2.853143},{"c":2.845,"h":2.855,"l":2.84,"n":63,"o":2.855,"t":"2026-10-20T15:10:00Z","v":3596,"vw":2.848339},{"c":2.86,"h":2.86,"l":2.845,"n":57,"o":2.845,"t":"2026-10-20T15:15:00Z","v":5891,"vw":2.849882},{"c":2.855,"h":2.86,"l":2.855,"n":15,"o":2.86,"t":"2026-10-20T15:20:00Z","v":605,"vw":2.85625},{"c":2.87,"h":2.875,"l":2.86,"n":90,"o":2.86,"t":"2026-10-20T15:30:00Z","v":13009,"vw":2.864608},{"c":2.865,"h":2.87,"l":2.86,"n":51,"o":2.8616,"t":"2026-10-20T15:35:00Z","v":6314,"vw":2.864662},{"c":2.865,"h":2.87,"l":2.865,"n":36,"o":2.865,"t":"2026-10-20T15:40:00Z","v":2108,"vw":2.865525},{"c":2.865,"h":2.865,"l":2.865,"n":20,"o":2.865,"t":"2026-10-20T15:45:00Z","v":773,"vw":2.865},{"c":2.865,"h":2.87,"l":2.865,"n":19,"o":2.87,"t":"2026-10-20T15:50:00Z","v":944,"vw":2.865833},{"c":2.87,"h":2.87,"l":2.865,"n":8,"o":2.865,"t":"2026-10-20T15:55:00Z","v":620,"vw":2.86625},{"c":2.865,"h":2.865,"l":2.865,"n":4,"o":2.865,"t":"2026-10-20T16:05:00Z","v":217,"vw":2.865},{"c":2.91,"h":2.92,"l":2.865,"n":143,"o":2.865,"t":"2026-10-20T16:10:00Z","v":35010,"vw":2.887948},{"c":2.88,"h":2.9043,"l":2.88,"n":81,"o":2.9043,"t":"2026-10-20T16:15:00Z","v":21967,"vw":2.890984},{"c":2.9,"h":2.9,"l":2.87,"n":113,"o":2.885,"t":"2026-10-20T16:20:00Z","v":18505,"vw":2.882499},{"c":2.9,"h":2.9,"l":2.895,"n":25,"o":2.895,"t":"2026-10-20T16:25:00Z","v":1430,"vw":2.895499},{"c":2.895,"h":2.895,"l":2.895,"n":4,"o":2.895,"t":"2026-10-20T16:30:00Z","v":266,"vw":2.895},{"c":2.92,"h":2.93,"l":2.89,"n":110,"o":2.895,"t":"2026-10-20T16:40:00Z","v":15332,"vw":2.918998},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-10-20T16:45:00Z","v":311,"vw":2.92},{"c":2.9,"h":2.91,"l":2.9,"n":28,"o":2.91,"t":"2026-10-20T16:50:00Z","v":2371,"vw":2.904967},{"c":2.89,"h":2.89,"l":2.89,"n":7,"o":2.89,"t":"2026-10-20T16:55:00Z","v":452,"vw":2.89},{"c":2.895,"h":2.895,"l":2.895,"n":1,"o":2.895,"t":"2026-10-20T17:00:00Z","v":100,"vw":2.895},{"c":2.895,"h":2.9,"l":2.895,"n":18,"o":2.895,"t":"2026-10-20T17:10:00Z","v":1512,"vw":2.895897},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-20T17:15:00Z","v":235,"vw":2.89},{"c":2.895,"h":2.895,"l":2.8912,"n":11,"o":2.895,"t":"2026-10-20T17:20:00Z","v":721,"vw":2.89432},{"c":2.88,"h":2.8999,"l":2.87,"n":119,"o":2.8992,"t":"2026-10-20T17:25:00Z","v":22523,"vw":2.882888},{"c":2.8788,"h":2.88,"l":2.87,"n":12,"o":2.87,"t":"2026-10-20T17:30:00Z","v":1148,"vw":2.878814},{"c":2.885,"h":2.89,"l":2.87,"n":178,"o":2.875,"t":"2026-10-20T17:35:00Z","v":18975,"vw":2.87885},{"c":2.91,"h":2.91,"l":2.885,"n":92,"o":2.885,"t":"2026-10-20T17:40:00Z","v":27196,"vw":2.89075},{"c":2.9187,"h":2.92,"l":2.905,"n":53,"o":2.905,"t":"2026-10-20T17:50:00Z","v":3873,"vw":2.911517},{"c":2.915,"h":2.92,"l":2.915,"n":26,"o":2.915,"t":"2026-10-20T18:00:00Z","v":2463,"vw":2.91575},{"c":2.93,"h":2.93,"l":2.915,"n":76,"o":2.915,"t":"2026-10-20T18:05:00Z","v":8302,"vw":2.918304},{"c":2.945,"h":2.95,"l":2.925,"n":66,"o":2.925,"t":"2026-10-20T18:10:00Z","v":8849,"vw":2.93163},{"c":2.945,"h":2.945,"l":2.945,"n":2,"o":2.945,"t":"2026-10-20T18:15:00Z","v":114,"vw":2.945},{"c":2.945,"h":2.945,"l":2.945,"n":5,"o":2.945,"t":"2026-10-20T18:20:00Z","v":122,"vw":2.945},{"c":2.945,"h":2.945,"l":2.945,"n":3,"o":2.945,"t":"2026-10-20T18:25:00Z","v":123,"vw":2.945},{"c":2.945,"h":2.945,"l":2.945,"n":5,"o":2.945,"t":"2026-10-20T18:30:00Z","v":338,"vw":2.945},{"c":2.93,"h":2.945,"l":2.93,"n":53,"o":2.945,"t":"2026-10-20T18:35:00Z","v":5631,"vw":2.935834},{"c":2.895,"h":2.92,"l":2.895,"n":59,"o":2.92,"t":"2026-10-20T18:40:00Z","v":5067,"vw":2.906612},{"c":2.895,"h":2.899,"l":2.89,"n":18,"o":2.895,"t":"2026-10-20T18:45:00Z","v":977,"vw":2.895577},{"c":2.895,"h":2.9,"l":2.895,"n":13,"o":2.9,"t":"2026-10-20T18:55:00Z","v":1699,"vw":2.898929},{"c":2.88,"h":2.895,"l":2.88,"n":138,"o":2.89,"t":"2026-10-20T19:00:00Z","v":30227,"vw":2.889145},{"c":2.89,"h":2.89,"l":2.875,"n":158,"o":2.875,"t":"2026-10-20T19:05:00Z","v":20655,"vw":2.879705},{"c":2.875,"h":2.88,"l":2.875,"n":76,"o":2.88,"t":"2026-10-20T19:10:00Z","v":19707,"vw":2.879676},{"c":2.875,"h":2.88,"l":2.875,"n":18,"o":2.875,"t":"2026-10-20T19:15:00Z","v":2963,"vw":2.876563},{"c":2.86,"h":2.875,"l":2.86,"n":49,"o":2.875,"t":"2026-10-20T19:20:00Z","v":6002,"vw":2.868571},{"c":2.855,"h":2.86,"l":2.85,"n":212,"o":2.855,"t":"2026-10-20T19:25:00Z","v":28742,"vw":2.856782},{"c":2.865,"h":2.865,"l":2.855,"n":68,"o":2.855,"t":"2026-10-20T19:30:00Z","v":13192,"vw":2.858911},{"c":2.865,"h":2.87,"l":2.865,"n":78,"o":2.865,"t":"2026-10-20T19:35:00Z","v":8022,"vw":2.86747},{"c":2.865,"h":2.87,"l":2.86,"n":110,"o":2.865,"t":"2026-10-20T19:40:00Z","v":6102,"vw":2.865069},{"c":2.865,"h":2.865,"l":2.865,"n":112,"o":2.865,"t":"2026-10-20T19:45:00Z","v":7279,"vw":2.865},{"c":2.855,"h":2.86,"l":2.84,"n":317,"o":2.86,"t":"2026-10-20T19:50:00Z","v":48355,"vw":2.850407},{"c":2.82,"h":2.855,"l":2.82,"n":478,"o":2.855,"t":"2026-10-20T19:55:00Z","v":46177,"vw":2.84095},{"c":2.82,"h":2.82,"l":2.82,"n":6,"o":2.82,"t":"2026-10-20T20:00:00Z","v":44272,"vw":2.82},{"c":2.75,"h":2.905,"l":2.75,"n":40,"o":2.83,"t":"2026-10-21T13:30:00Z","v":14092,"vw":2.83917},{"c":2.8,"h":2.8,"l":2.71,"n":42,"o":2.78,"t":"2026-10-21T13:35:00Z","v":12487,"vw":2.769367},{"c":2.82,"h":2.82,"l":2.7797,"n":12,"o":2.7797,"t":"2026-10-21T13:40:00Z","v":744,"vw":2.808125},{"c":2.84,"h":2.85,"l":2.835,"n":48,"o":2.84,"t":"2026-10-21T13:45:00Z","v":6175,"vw":2.840095},{"c":2.86,"h":2.86,"l":2.85,"n":23,"o":2.86,"t":"2026-10-21T13:50:00Z","v":2399,"vw":2.858727},{"c":2.85,"h":2.85,"l":2.8372,"n":48,"o":2.85,"t":"2026-10-21T13:55:00Z","v":7024,"vw":2.840508},{"c":2.825,"h":2.85,"l":2.825,"n":18,"o":2.84,"t":"2026-10-21T14:00:00Z","v":1006,"vw":2.840714},{"c":2.81,"h":2.82,"l":2.81,"n":78,"o":2.82,"t":"2026-10-21T14:05:00Z","v":5296,"vw":2.817905},{"c":2.81,"h":2.81,"l":2.81,"n":19,"o":2.81,"t":"2026-10-21T14:10:00Z","v":2866,"vw":2.81},{"c":2.8,"h":2.81,"l":2.8,"n":26,"o":2.81,"t":"2026-10-21T14:15:00Z","v":2546,"vw":2.804773},{"c":2.79,"h":2.81,"l":2.79,"n":30,"o":2.8,"t":"2026-10-21T14:20:00Z","v":7948,"vw":2.805994},{"c":2.785,"h":2.795,"l":2.785,"n":66,"o":2.795,"t":"2026-10-21T14:25:00Z","v":2689,"vw":2.789847},{"c":2.785,"h":2.798,"l":2.785,"n":16,"o":2.785,"t":"2026-10-21T14:30:00Z","v":1410,"vw":2.786061},{"c":2.785,"h":2.785,"l":2.785,"n":2,"o":2.785,"t":"2026-10-21T14:35:00Z","v":121,"vw":2.785},{"c":2.785,"h":2.79,"l":2.78,"n":68,"o":2.788,"t":"2026-10-21T14:40:00Z","v":9498,"vw":2.78676},{"c":2.795,"h":2.795,"l":2.78,"n":54,"o":2.785,"t":"2026-10-21T14:45:00Z","v":8178,"vw":2.789622},{"c":2.785,"h":2.8001,"l":2.785,"n":110,"o":2.7999,"t":"2026-10-21T14:50:00Z","v":29634,"vw":2.7968},{"c":2.765,"h":2.78,"l":2.765,"n":18,"o":2.78,"t":"2026-10-21T14:55:00Z","v":2017,"vw":2.771426},{"c":2.765,"h":2.765,"l":2.76,"n":17,"o":2.765,"t":"2026-10-21T15:00:00Z","v":902,"vw":2.763971},{"c":2.76,"h":2.765,"l":2.745,"n":94,"o":2.76,"t":"2026-10-21T15:05:00Z","v":17118,"vw":2.755052},{"c":2.765,"h":2.77,"l":2.765,"n":22,"o":2.765,"t":"2026-10-21T15:10:00Z","v":1490,"vw":2.765493},{"c":2.78,"h":2.78,"l":2.765,"n":52,"o":2.765,"t":"2026-10-21T15:15:00Z","v":9156,"vw":2.769671},{"c":2.795,"h":2.795,"l":2.78,"n":117,"o":2.78,"t":"2026-10-21T15:20:00Z","v":6861,"vw":2.786016},{"c":2.795,"h":2.8,"l":2.795,"n":13,"o":2.795,"t":"2026-10-21T15:25:00Z","v":1054,"vw":2.795649},{"c":2.805,"h":2.805,"l":2.8,"n":34,"o":2.8,"t":"2026-10-21T15:30:00Z","v":2609,"vw":2.800849},{"c":2.8,"h":2.8,"l":2.795,"n":41,"o":2.8,"t":"2026-10-21T15:40:00Z","v":4601,"vw":2.79833},{"c":2.805,"h":2.805,"l":2.7909,"n":41,"o":2.7909,"t":"2026-10-21T15:45:00Z","v":4257,"vw":2.798405},{"c":2.805,"h":2.805,"l":2.8,"n":12,"o":2.8,"t":"2026-10-21T15:55:00Z","v":773,"vw":2.8025},{"c":2.795,"h":2.8,"l":2.795,"n":9,"o":2.8,"t":"2026-10-21T16:00:00Z","v":783,"vw":2.796231},{"c":2.785,"h":2.79,"l":2.785,"n":12,"o":2.79,"t":"2026-10-21T16:05:00Z","v":1426,"vw":2.789182},{"c":2.785,"h":2.785,"l":2.78,"n":24,"o":2.785,"t":"2026-10-21T16:10:00Z","v":1929,"vw":2.783},{"c":2.785,"h":2.785,"l":2.785,"n":6,"o":2.785,"t":"2026-10-21T16:15:00Z","v":2456,"vw":2.785},{"c":2.785,"h":2.785,"l":2.785,"n":5,"o":2.785,"t":"2026-10-21T16:20:00Z","v":331,"vw":2.785},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-21T16:25:00Z","v":113,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":11,"o":2.78,"t":"2026-10-21T16:30:00Z","v":527,"vw":2.78},{"c":2.785,"h":2.785,"l":2.76,"n":83,"o":2.76,"t":"2026-10-21T16:35:00Z","v":9402,"vw":2.773044},{"c":2.775,"h":2.795,"l":2.775,"n":43,"o":2.79,"t":"2026-10-21T16:40:00Z","v":3776,"vw":2.788595},{"c":2.775,"h":2.775,"l":2.775,"n":4,"o":2.775,"t":"2026-10-21T16:45:00Z","v":145,"vw":2.775},{"c":2.765,"h":2.775,"l":2.765,"n":15,"o":2.775,"t":"2026-10-21T16:50:00Z","v":894,"vw":2.77},{"c":2.775,"h":2.785,"l":2.765,"n":89,"o":2.765,"t":"2026-10-21T17:00:00Z","v":11798,"vw":2.769662},{"c":2.775,"h":2.775,"l":2.775,"n":21,"o":2.775,"t":"2026-10-21T17:05:00Z","v":738,"vw":2.775},{"c":2.775,"h":2.775,"l":2.775,"n":9,"o":2.775,"t":"2026-10-21T17:10:00Z","v":360,"vw":2.775},{"c":2.77,"h":2.77,"l":2.77,"n":13,"o":2.77,"t":"2026-10-21T17:15:00Z","v":655,"vw":2.77},{"c":2.765,"h":2.77,"l":2.765,"n":14,"o":2.77,"t":"2026-10-21T17:25:00Z","v":1207,"vw":2.769488},{"c":2.765,"h":2.77,"l":2.765,"n":21,"o":2.765,"t":"2026-10-21T17:30:00Z","v":2173,"vw":2.766399},{"c":2.765,"h":2.765,"l":2.765,"n":6,"o":2.765,"t":"2026-10-21T17:35:00Z","v":198,"vw":2.765},{"c":2.78,"h":2.78,"l":2.765,"n":79,"o":2.77,"t":"2026-10-21T17:40:00Z","v":7996,"vw":2.774134},{"c":2.78,"h":2.785,"l":2.78,"n":52,"o":2.78,"t":"2026-10-21T17:45:00Z","v":3280,"vw":2.780561},{"c":2.79,"h":2.795,"l":2.775,"n":102,"o":2.78,"t":"2026-10-21T17:50:00Z","v":11206,"vw":2.788251},{"c":2.795,"h":2.8,"l":2.79,"n":69,"o":2.795,"t":"2026-10-21T17:55:00Z","v":4349,"vw":2.793075},{"c":2.79,"h":2.795,"l":2.79,"n":37,"o":2.795,"t":"2026-10-21T18:00:00Z","v":2908,"vw":2.790537},{"c":2.785,"h":2.79,"l":2.785,"n":47,"o":2.79,"t":"2026-10-21T18:05:00Z","v":2378,"vw":2.787161},{"c":2.785,"h":2.8,"l":2.785,"n":54,"o":2.785,"t":"2026-10-21T18:15:00Z","v":8345,"vw":2.788274},{"c":2.785,"h":2.785,"l":2.785,"n":2,"o":2.785,"t":"2026-10-21T18:20:00Z","v":195,"vw":2.785},{"c":2.765,"h":2.79,"l":2.765,"n":52,"o":2.785,"t":"2026-10-21T18:25:00Z","v":12703,"vw":2.777165},{"c":2.775,"h":2.775,"l":2.765,"n":53,"o":2.765,"t":"2026-10-21T18:30:00Z","v":11863,"vw":2.76946},{"c":2.765,"h":2.775,"l":2.765,"n":14,"o":2.775,"t":"2026-10-21T18:35:00Z","v":1023,"vw":2.770646},{"c":2.765,"h":2.765,"l":2.765,"n":38,"o":2.765,"t":"2026-10-21T18:40:00Z","v":2483,"vw":2.765},{"c":2.755,"h":2.7688,"l":2.75,"n":41,"o":2.765,"t":"2026-10-21T18:45:00Z","v":6930,"vw":2.760548},{"c":2.775,"h":2.775,"l":2.75,"n":142,"o":2.75,"t":"2026-10-21T18:50:00Z","v":23370,"vw":2.761784},{"c":2.755,"h":2.77,"l":2.755,"n":48,"o":2.77,"t":"2026-10-21T18:55:00Z","v":4429,"vw":2.767337},{"c":2.71,"h":2.75,"l":2.71,"n":76,"o":2.75,"t":"2026-10-21T19:00:00Z","v":34133,"vw":2.741113},{"c":2.705,"h":2.71,"l":2.705,"n":48,"o":2.71,"t":"2026-10-21T19:05:00Z","v":3293,"vw":2.709774},{"c":2.7,"h":2.705,"l":2.7,"n":34,"o":2.7,"t":"2026-10-21T19:10:00Z","v":2929,"vw":2.701708},{"c":2.7149,"h":2.72,"l":2.7,"n":70,"o":2.7,"t":"2026-10-21T19:15:00Z","v":35077,"vw":2.710026},{"c":2.7215,"h":2.725,"l":2.714,"n":34,"o":2.714,"t":"2026-10-21T19:20:00Z","v":9283,"vw":2.720325},{"c":2.725,"h":2.725,"l":2.725,"n":12,"o":2.725,"t":"2026-10-21T19:25:00Z","v":4256,"vw":2.725},{"c":2.75,"h":2.75,"l":2.72,"n":186,"o":2.725,"t":"2026-10-21T19:30:00Z","v":24589,"vw":2.738718},{"c":2.74,"h":2.7459,"l":2.74,"n":34,"o":2.74,"t":"2026-10-21T19:35:00Z","v":4317,"vw":2.742856},{"c":2.73,"h":2.73,"l":2.72,"n":49,"o":2.73,"t":"2026-10-21T19:40:00Z","v":10277,"vw":2.728529},{"c":2.735,"h":2.74,"l":2.735,"n":23,"o":2.735,"t":"2026-10-21T19:45:00Z","v":2430,"vw":2.736722},{"c":2.73,"h":2.745,"l":2.73,"n":217,"o":2.73,"t":"2026-10-21T19:50:00Z","v":28832,"vw":2.739262},{"c":2.73,"h":2.75,"l":2.72,"n":380,"o":2.74,"t":"2026-10-21T19:55:00Z","v":77102,"vw":2.73636},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-21T20:00:00Z","v":76976,"vw":2.73},{"c":2.7566,"h":2.7566,"l":2.7566,"n":1,"o":2.7566,"t":"2026-10-21T20:25:00Z","v":109,"vw":2.7566},{"c":2.745,"h":2.775,"l":2.68,"n":30,"o":2.74,"t":"2026-10-22T13:30:00Z","v":17180,"vw":2.748685},{"c":2.745,"h":2.745,"l":2.745,"n":8,"o":2.745,"t":"2026-10-22T13:35:00Z","v":356,"vw":2.745},{"c":2.78,"h":2.79,"l":2.7301,"n":55,"o":2.7301,"t":"2026-10-22T13:40:00Z","v":19797,"vw":2.737948},{"c":2.735,"h":2.74,"l":2.735,"n":6,"o":2.74,"t":"2026-10-22T13:45:00Z","v":265,"vw":2.7375},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-22T13:50:00Z","v":114,"vw":2.74},{"c":2.82,"h":2.82,"l":2.75,"n":138,"o":2.76,"t":"2026-10-22T13:55:00Z","v":58193,"vw":2.765055},{"c":2.815,"h":2.83,"l":2.805,"n":43,"o":2.81,"t":"2026-10-22T14:00:00Z","v":5844,"vw":2.815566},{"c":2.81,"h":2.82,"l":2.81,"n":38,"o":2.81,"t":"2026-10-22T14:05:00Z","v":4120,"vw":2.810406},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-10-22T14:10:00Z","v":331,"vw":2.81},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-22T14:15:00Z","v":107,"vw":2.83},{"c":2.79,"h":2.81,"l":2.785,"n":49,"o":2.81,"t":"2026-10-22T14:20:00Z","v":3496,"vw":2.800625},{"c":2.765,"h":2.79,"l":2.765,"n":132,"o":2.79,"t":"2026-10-22T14:25:00Z","v":7607,"vw":2.774082},{"c":2.78,"h":2.78,"l":2.76,"n":133,"o":2.76,"t":"2026-10-22T14:30:00Z","v":8287,"vw":2.764361},{"c":2.82,"h":2.82,"l":2.775,"n":80,"o":2.78,"t":"2026-10-22T14:35:00Z","v":4624,"vw":2.801392},{"c":2.82,"h":2.82,"l":2.78,"n":156,"o":2.82,"t":"2026-10-22T14:40:00Z","v":14935,"vw":2.79916},{"c":2.81,"h":2.815,"l":2.81,"n":9,"o":2.815,"t":"2026-10-22T14:45:00Z","v":514,"vw":2.811645},{"c":2.84,"h":2.84,"l":2.81,"n":85,"o":2.81,"t":"2026-10-22T14:50:00Z","v":4510,"vw":2.823333},{"c":2.86,"h":2.865,"l":2.84,"n":70,"o":2.84,"t":"2026-10-22T14:55:00Z","v":5815,"vw":2.844167},{"c":2.85,"h":2.865,"l":2.85,"n":41,"o":2.86,"t":"2026-10-22T15:00:00Z","v":3497,"vw":2.854799},{"c":2.83,"h":2.83,"l":2.83,"n":38,"o":2.83,"t":"2026-10-22T15:05:00Z","v":3711,"vw":2.83},{"c":2.82,"h":2.83,"l":2.82,"n":69,"o":2.83,"t":"2026-10-22T15:10:00Z","v":7020,"vw":2.827611},{"c":2.835,"h":2.835,"l":2.825,"n":68,"o":2.825,"t":"2026-10-22T15:15:00Z","v":6820,"vw":2.830609},{"c":2.845,"h":2.85,"l":2.83,"n":106,"o":2.835,"t":"2026-10-22T15:20:00Z","v":22721,"vw":2.84111},{"c":2.825,"h":2.8494,"l":2.825,"n":98,"o":2.8494,"t":"2026-10-22T15:25:00Z","v":7413,"vw":2.835513},{"c":2.81,"h":2.83,"l":2.81,"n":64,"o":2.825,"t":"2026-10-22T15:30:00Z","v":4378,"vw":2.822793},{"c":2.83,"h":2.84,"l":2.81,"n":166,"o":2.81,"t":"2026-10-22T15:35:00Z","v":7862,"vw":2.831014},{"c":2.83,"h":2.835,"l":2.83,"n":30,"o":2.835,"t":"2026-10-22T15:40:00Z","v":15228,"vw":2.833436},{"c":2.83,"h":2.83,"l":2.83,"n":18,"o":2.83,"t":"2026-10-22T15:45:00Z","v":722,"vw":2.83},{"c":2.84,"h":2.84,"l":2.825,"n":249,"o":2.83,"t":"2026-10-22T15:50:00Z","v":9478,"vw":2.83201},{"c":2.84,"h":2.85,"l":2.84,"n":95,"o":2.84,"t":"2026-10-22T15:55:00Z","v":4554,"vw":2.843877},{"c":2.89,"h":2.9,"l":2.85,"n":74,"o":2.85,"t":"2026-10-22T16:00:00Z","v":6990,"vw":2.87102},{"c":2.875,"h":2.89,"l":2.86,"n":46,"o":2.89,"t":"2026-10-22T16:05:00Z","v":1838,"vw":2.873764},{"c":2.88,"h":2.88,"l":2.865,"n":128,"o":2.88,"t":"2026-10-22T16:10:00Z","v":7657,"vw":2.871848},{"c":2.87,"h":2.875,"l":2.865,"n":27,"o":2.875,"t":"2026-10-22T16:15:00Z","v":1277,"vw":2.87},{"c":2.865,"h":2.87,"l":2.86,"n":145,"o":2.865,"t":"2026-10-22T16:20:00Z","v":7720,"vw":2.864886},{"c":2.855,"h":2.86,"l":2.85,"n":22,"o":2.86,"t":"2026-10-22T16:25:00Z","v":1179,"vw":2.8575},{"c":2.85,"h":2.855,"l":2.85,"n":43,"o":2.855,"t":"2026-10-22T16:30:00Z","v":2150,"vw":2.851342},{"c":2.835,"h":2.85,"l":2.83,"n":124,"o":2.85,"t":"2026-10-22T16:35:00Z","v":15402,"vw":2.839749},{"c":2.815,"h":2.835,"l":2.815,"n":53,"o":2.835,"t":"2026-10-22T16:40:00Z","v":2410,"vw":2.820937},{"c":2.815,"h":2.83,"l":2.815,"n":21,"o":2.815,"t":"2026-10-22T16:45:00Z","v":861,"vw":2.8175},{"c":2.815,"h":2.815,"l":2.8,"n":32,"o":2.815,"t":"2026-10-22T16:50:00Z","v":1243,"vw":2.809737},{"c":2.815,"h":2.83,"l":2.81,"n":168,"o":2.815,"t":"2026-10-22T16:55:00Z","v":9544,"vw":2.819596},{"c":2.79,"h":2.81,"l":2.79,"n":109,"o":2.81,"t":"2026-10-22T17:00:00Z","v":7239,"vw":2.796957},{"c":2.795,"h":2.8,"l":2.795,"n":42,"o":2.8,"t":"2026-10-22T17:05:00Z","v":1358,"vw":2.798913},{"c":2.785,"h":2.795,"l":2.785,"n":33,"o":2.795,"t":"2026-10-22T17:10:00Z","v":1783,"vw":2.787255},{"c":2.785,"h":2.79,"l":2.775,"n":108,"o":2.79,"t":"2026-10-22T17:15:00Z","v":6800,"vw":2.780301},{"c":2.785,"h":2.79,"l":2.785,"n":31,"o":2.785,"t":"2026-10-22T17:20:00Z","v":6076,"vw":2.786571},{"c":2.785,"h":2.785,"l":2.785,"n":42,"o":2.785,"t":"2026-10-22T17:25:00Z","v":3079,"vw":2.785},{"c":2.775,"h":2.785,"l":2.775,"n":421,"o":2.785,"t":"2026-10-22T17:30:00Z","v":14429,"vw":2.781975},{"c":2.785,"h":2.785,"l":2.775,"n":29,"o":2.775,"t":"2026-10-22T17:35:00Z","v":1825,"vw":2.781888},{"c":2.78,"h":2.78,"l":2.775,"n":27,"o":2.78,"t":"2026-10-22T17:40:00Z","v":2057,"vw":2.779169},{"c":2.765,"h":2.78,"l":2.755,"n":75,"o":2.78,"t":"2026-10-22T17:45:00Z","v":7448,"vw":2.762017},{"c":2.755,"h":2.76,"l":2.75,"n":52,"o":2.76,"t":"2026-10-22T17:50:00Z","v":3165,"vw":2.758111},{"c":2.765,"h":2.765,"l":2.76,"n":50,"o":2.76,"t":"2026-10-22T17:55:00Z","v":2856,"vw":2.761455},{"c":2.745,"h":2.765,"l":2.74,"n":137,"o":2.765,"t":"2026-10-22T18:00:00Z","v":9954,"vw":2.753147},{"c":2.7386,"h":2.745,"l":2.73,"n":76,"o":2.745,"t":"2026-10-22T18:05:00Z","v":7046,"vw":2.741825},{"c":2.735,"h":2.74,"l":2.735,"n":71,"o":2.735,"t":"2026-10-22T18:10:00Z","v":4091,"vw":2.738107},{"c":2.735,"h":2.735,"l":2.735,"n":8,"o":2.735,"t":"2026-10-22T18:15:00Z","v":428,"vw":2.735},{"c":2.735,"h":2.735,"l":2.735,"n":5,"o":2.735,"t":"2026-10-22T18:20:00Z","v":115,"vw":2.735},{"c":2.725,"h":2.74,"l":2.725,"n":163,"o":2.74,"t":"2026-10-22T18:25:00Z","v":11916,"vw":2.730054},{"c":2.725,"h":2.725,"l":2.725,"n":14,"o":2.725,"t":"2026-10-22T18:30:00Z","v":523,"vw":2.725},{"c":2.71,"h":2.725,"l":2.71,"n":34,"o":2.725,"t":"2026-10-22T18:35:00Z","v":1658,"vw":2.7185},{"c":2.715,"h":2.715,"l":2.7,"n":88,"o":2.71,"t":"2026-10-22T18:40:00Z","v":14463,"vw":2.704388},{"c":2.715,"h":2.715,"l":2.715,"n":1,"o":2.715,"t":"2026-10-22T18:45:00Z","v":100,"vw":2.715},{"c":2.725,"h":2.735,"l":2.72,"n":84,"o":2.72,"t":"2026-10-22T18:50:00Z","v":6566,"vw":2.729186},{"c":2.725,"h":2.73,"l":2.725,"n":42,"o":2.725,"t":"2026-10-22T18:55:00Z","v":2904,"vw":2.726954},{"c":2.705,"h":2.72,"l":2.705,"n":42,"o":2.72,"t":"2026-10-22T19:00:00Z","v":3341,"vw":2.71446},{"c":2.725,"h":2.725,"l":2.7,"n":110,"o":2.701,"t":"2026-10-22T19:05:00Z","v":32856,"vw":2.701963},{"c":2.74,"h":2.75,"l":2.725,"n":89,"o":2.725,"t":"2026-10-22T19:10:00Z","v":12094,"vw":2.734593},{"c":2.73,"h":2.745,"l":2.725,"n":113,"o":2.74,"t":"2026-10-22T19:15:00Z","v":9501,"vw":2.733033},{"c":2.735,"h":2.74,"l":2.725,"n":117,"o":2.73,"t":"2026-10-22T19:20:00Z","v":9456,"vw":2.733258},{"c":2.745,"h":2.745,"l":2.735,"n":98,"o":2.735,"t":"2026-10-22T19:25:00Z","v":5008,"vw":2.738343},{"c":2.745,"h":2.75,"l":2.73,"n":167,"o":2.745,"t":"2026-10-22T19:30:00Z","v":11312,"vw":2.743337},{"c":2.75,"h":2.755,"l":2.745,"n":112,"o":2.745,"t":"2026-10-22T19:35:00Z","v":6841,"vw":2.75034},{"c":2.765,"h":2.765,"l":2.75,"n":157,"o":2.75,"t":"2026-10-22T19:40:00Z","v":8838,"vw":2.758263},{"c":2.765,"h":2.785,"l":2.74,"n":172,"o":2.765,"t":"2026-10-22T19:45:00Z","v":17785,"vw":2.760772},{"c":2.745,"h":2.77,"l":2.745,"n":78,"o":2.7658,"t":"2026-10-22T19:50:00Z","v":8321,"vw":2.760995},{"c":2.725,"h":2.745,"l":2.72,"n":297,"o":2.745,"t":"2026-10-22T19:55:00Z","v":33279,"vw":2.731837},{"c":2.72,"h":2.72,"l":2.72,"n":6,"o":2.72,"t":"2026-10-22T20:00:00Z","v":57541,"vw":2.72}],"history":[{"c":8.9,"h":9.3503,"l":8.87,"n":5253,"o":9.28,"t":"2024-10-21T04:00:00Z","v":489672,"vw":9.008572},{"c":8.85,"h":9.24,"l":8.7832,"n":3488,"o":8.86,"t":"2024-10-22T04:00:00Z","v":284620,"vw":8.956567},{"c":8.5,"h":8.8868,"l":8.39,"n":3129,"o":8.85,"t":"2024-10-23T04:00:00Z","v":343038,"vw":8.582895},{"c":8.44,"h":8.69,"l":8.27,"n":4907,"o":8.41,"t":"2024-10-24T04:00:00Z","v":294940,"vw":8.50956},{"c":8.36,"h":8.52,"l":8.26,"n":2444,"o":8.45,"t":"2024-10-25T04:00:00Z","v":167728,"vw":8.347111},{"c":8.43,"h":8.49,"l":8.24,"n":1836,"o":8.42,"t":"2024-10-28T04:00:00Z","v":156792,"vw":8.395356},{"c":8.23,"h":8.56,"l":8.16,"n":3826,"o":8.43,"t":"2024-10-29T04:00:00Z","v":292007,"vw":8.280459},{"c":8.34,"h":8.71,"l":8.18,"n":3606,"o":8.18,"t":"2024-10-30T04:00:00Z","v":263316,"vw":8.443407},{"c":8.19,"h":8.38,"l":8.06,"n":2350,"o":8.38,"t":"2024-10-31T04:00:00Z","v":183711,"vw":8.219161},{"c":8.33,"h":8.37,"l":8.11,"n":2746,"o":8.2,"t":"2024-11-01T04:00:00Z","v":166908,"vw":8.302864},{"c":8.4,"h":8.55,"l":8.34,"n":3390,"o":8.35,"t":"2024-11-04T05:00:00Z","v":257174,"vw":8.435056},{"c":8.78,"h":8.8,"l":8.363,"n":7380,"o":8.47,"t":"2024-11-05T05:00:00Z","v":500305,"vw":8.666625},{"c":9.29,"h":9.43,"l":8.91,"n":8454,"o":8.93,"t":"2024-11-06T05:00:00Z","v":616771,"vw":9.216926},{"c":9.22,"h":9.45,"l":9.03,"n":4578,"o":9.34,"t":"2024-11-07T05:00:00Z","v":297728,"vw":9.21752},{"c":10,"h":10.02,"l":8.79,"n":5247,"o":9.25,"t":"2024-11-08T05:00:00Z","v":385953,"vw":9.763041},{"c":9.61,"h":10.104,"l":9.29,"n":5946,"o":10,"t":"2024-11-11T05:00:00Z","v":393694,"vw":9.546702},{"c":9.25,"h":9.715,"l":9.17,"n":4620,"o":9.64,"t":"2024-11-12T05:00:00Z","v":323555,"vw":9.300803},{"c":9.42,"h":9.49,"l":9.0633,"n":4643,"o":9.33,"t":"2024-11-13T05:00:00Z","v":282046,"vw":9.328627},{"c":9.15,"h":9.5366,"l":9.0601,"n":2705,"o":9.49,"t":"2024-11-14T05:00:00Z","v":180797,"vw":9.215739},{"c":9.54,"h":9.86,"l":9.0633,"n":4753,"o":9.2,"t":"2024-11-15T05:00:00Z","v":506987,"vw":9.614877},{"c":9.54,"h":9.71,"l":9.4,"n":2473,"o":9.61,"t":"2024-11-18T05:00:00Z","v":145270,"vw":9.519621},{"c":9.6,"h":9.67,"l":9.44,"n":2779,"o":9.44,"t":"2024-11-19T05:00:00Z","v":175446,"vw":9.582217},{"c":9.39,"h":9.81,"l":9.31,"n":2989,"o":9.63,"t":"2024-11-20T05:00:00Z","v":163743,"vw":9.472978},{"c":9.54,"h":9.605,"l":9.21,"n":2293,"o":9.42,"t":"2024-11-21T05:00:00Z","v":144944,"vw":9.416694},{"c":9.8,"h":9.86,"l":9.33,"n":3489,"o":9.52,"t":"2024-11-22T05:00:00Z","v":223464,"vw":9.639731},{"c":10.23,"h":10.31,"l":9.86,"n":4223,"o":9.92,"t":"2024-11-25T05:00:00Z","v":265249,"vw":10.13436},{"c":10.1,"h":10.21,"l":9.83,"n":3487,"o":10.2,"t":"2024-11-26T05:00:00Z","v":177332,"vw":10.048792},{"c":10.05,"h":10.37,"l":10.03,"n":2720,"o":10.19,"t":"2024-11-27T05:00:00Z","v":113827,"vw":10.138902},{"c":10.42,"h":10.51,"l":10.01,"n":2379,"o":10.05,"t":"2024-11-29T05:00:00Z","v":211823,"vw":10.316175},{"c":10.1,"h":10.41,"l":9.78,"n":3541,"o":10.41,"t":"2024-12-02T05:00:00Z","v":150539,"vw":9.992228},{"c":9.92,"h":10.4,"l":9.75,"n":3282,"o":10.13,"t":"2024-12-03T05:00:00Z","v":148502,"vw":9.956844},{"c":9.89,"h":10.1,"l":9.7,"n":2767,"o":9.83,"t":"2024-12-04T05:00:00Z","v":139498,"vw":9.824914},{"c":9.55,"h":10.105,"l":9.55,"n":4654,"o":9.93,"t":"2024-12-05T05:00:00Z","v":155238,"vw":9.697442},{"c":9.6,"h":9.905,"l":9.54,"n":4126,"o":9.69,"t":"2024-12-06T05:00:00Z","v":222417,"vw":9.6435},{"c":9.65,"h":9.79,"l":9.6,"n":2908,"o":9.64,"t":"2024-12-09T05:00:00Z","v":100225,"vw":9.686566},{"c":9.43,"h":9.65,"l":9.39,"n":3372,"o":9.63,"t":"2024-12-10T05:00:00Z","v":144259,"vw":9.491357},{"c":9.46,"h":9.5,"l":9.28,"n":3390,"o":9.43,"t":"2024-12-11T05:00:00Z","v":138676,"vw":9.411493},{"c":9.48,"h":9.6,"l":9.295,"n":2719,"o":9.56,"t":"2024-12-12T05:00:00Z","v":115890,"vw":9.415957},{"c":9.21,"h":9.45,"l":9.1339,"n":2337,"o":9.45,"t":"2024-12-13T05:00:00Z","v":105987,"vw":9.251788},{"c":9.15,"h":9.28,"l":9.03,"n":2996,"o":9.19,"t":"2024-12-16T05:00:00Z","v":117196,"vw":9.145975},{"c":8.97,"h":9.18,"l":8.92,"n":2943,"o":9.18,"t":"2024-12-17T05:00:00Z","v":136851,"vw":9.036038},{"c":8.23,"h":8.98,"l":8.16,"n":4415,"o":8.97,"t":"2024-12-18T05:00:00Z","v":319405,"vw":8.431876},{"c":7.68,"h":8.37,"l":7.67,"n":3820,"o":8.37,"t":"2024-12-19T05:00:00Z","v":187979,"vw":7.863182},{"c":7.65,"h":7.76,"l":7.24,"n":4023,"o":7.58,"t":"2024-12-20T05:00:00Z","v":396075,"vw":7.614899},{"c":7.68,"h":7.83,"l":7.49,"n":3089,"o":7.66,"t":"2024-12-23T05:00:00Z","v":116974,"vw":7.695693},{"c":7.84,"h":7.88,"l":7.5,"n":1713,"o":7.68,"t":"2024-12-24T05:00:00Z","v":57164,"vw":7.772469},{"c":8.08,"h":8.18,"l":7.75,"n":1769,"o":7.85,"t":"2024-12-26T05:00:00Z","v":78293,"vw":8.040997},{"c":8.03,"h":8.16,"l":7.88,"n":1926,"o":8.09,"t":"2024-12-27T05:00:00Z","v":74711,"vw":8.001641},{"c":7.87,"h":7.92,"l":7.75,"n":2705,"o":7.92,"t":"2024-12-30T05:00:00Z","v":98262,"vw":7.853973},{"c":8.07,"h":8.09,"l":7.6805,"n":3522,"o":7.85,"t":"2024-12-31T05:00:00Z","v":136890,"vw":7.987695},{"c":8.12,"h":8.43,"l":8.07,"n":5030,"o":8.2,"t":"2025-01-02T05:00:00Z","v":244451,"vw":8.224202},{"c":8.84,"h":8.85,"l":8.07,"n":2286,"o":8.15,"t":"2025-01-03T05:00:00Z","v":78935,"vw":8.643563},{"c":8.83,"h":9.33,"l":8.8,"n":3202,"o":9,"t":"2025-01-06T05:00:00Z","v":143029,"vw":9.042407},{"c":9.27,"h":9.29,"l":8.455,"n":5193,"o":8.91,"t":"2025-01-07T05:00:00Z","v":308677,"vw":8.963353},{"c":9.7,"h":10.02,"l":9.115,"n":7545,"o":9.25,"t":"2025-01-08T05:00:00Z","v":613992,"vw":9.760112},{"c":9.89,"h":9.95,"l":9.38,"n":3729,"o":9.77,"t":"2025-01-10T05:00:00Z","v":178781,"vw":9.804156},{"c":10.17,"h":10.25,"l":9.6,"n":7131,"o":10.01,"t":"2025-01-13T05:00:00Z","v":462012,"vw":9.996364},{"c":9.7,"h":10.16,"l":9.38,"n":3897,"o":10.16,"t":"2025-01-14T05:00:00Z","v":203460,"vw":9.761356},{"c":9.97,"h":10.22,"l":9.75,"n":3921,"o":10.11,"t":"2025-01-15T05:00:00Z","v":241435,"vw":9.872041},{"c":10.24,"h":10.37,"l":9.71,"n":3794,"o":9.97,"t":"2025-01-16T05:00:00Z","v":157198,"vw":10.18058},{"c":10.22,"h":10.51,"l":10.09,"n":4401,"o":10.28,"t":"2025-01-17T05:00:00Z","v":224359,"vw":10.302652},{"c":10.36,"h":10.405,"l":9.96,"n":3537,"o":10.28,"t":"2025-01-21T05:00:00Z","v":163914,"vw":10.296508},{"c":10.4,"h":10.47,"l":10.17,"n":3501,"o":10.35,"t":"2025-01-22T05:00:00Z","v":181667,"vw":10.405627},{"c":10.03,"h":10.45,"l":9.97,"n":3085,"o":10.34,"t":"2025-01-23T05:00:00Z","v":135251,"vw":10.170118},{"c":10.31,"h":10.38,"l":9.8201,"n":3766,"o":9.99,"t":"2025-01-24T05:00:00Z","v":129939,"vw":10.222287},{"c":10.56,"h":10.59,"l":10.31,"n":3634,"o":10.31,"t":"2025-01-27T05:00:00Z","v":154955,"vw":10.488817},{"c":9.85,"h":10.76,"l":9.83,"n":4807,"o":10.56,"t":"2025-01-28T05:00:00Z","v":393130,"vw":10.338379},{"c":9.7,"h":9.76,"l":9.4,"n":2572,"o":9.76,"t":"2025-01-29T05:00:00Z","v":99316,"vw":9.604193},{"c":9.81,"h":9.8662,"l":9.53,"n":2505,"o":9.73,"t":"2025-01-30T05:00:00Z","v":106024,"vw":9.735969},{"c":9.84,"h":10.1,"l":9.72,"n":2182,"o":9.81,"t":"2025-01-31T05:00:00Z","v":82292,"vw":9.884393},{"c":9.17,"h":9.8499,"l":9.12,"n":2800,"o":9.73,"t":"2025-02-03T05:00:00Z","v":103012,"vw":9.24788},{"c":9.04,"h":9.235,"l":8.86,"n":3276,"o":9.04,"t":"2025-02-04T05:00:00Z","v":186995,"vw":9.062731},{"c":8.7,"h":9.15,"l":8.495,"n":2790,"o":9.05,"t":"2025-02-05T05:00:00Z","v":156257,"vw":8.767478},{"c":8.11,"h":8.7175,"l":8.08,"n":2395,"o":8.55,"t":"2025-02-06T05:00:00Z","v":96310,"vw":8.248382},{"c":7.88,"h":8.22,"l":7.82,"n":2740,"o":8.08,"t":"2025-02-07T05:00:00Z","v":172393,"vw":7.983798},{"c":10.54,"h":10.6,"l":8.3,"n":13049,"o":8.46,"t":"2025-02-10T05:00:00Z","v":2253991,"vw":10.227545},{"c":10.75,"h":11.37,"l":10.4425,"n":12977,"o":10.5,"t":"2025-02-11T05:00:00Z","v":1034716,"vw":11.01484},{"c":10.95,"h":11.3612,"l":9.94,"n":6380,"o":10.25,"t":"2025-02-12T05:00:00Z","v":426415,"vw":10.756128},{"c":11.06,"h":11.2,"l":10.7031,"n":6296,"o":11.04,"t":"2025-02-13T05:00:00Z","v":428698,"vw":10.974919},{"c":10.8,"h":11.25,"l":10.75,"n":3556,"o":11.17,"t":"2025-02-14T05:00:00Z","v":229638,"vw":10.923022},{"c":10.66,"h":11.0979,"l":10.565,"n":3561,"o":10.75,"t":"2025-02-18T05:00:00Z","v":291237,"vw":10.832512},{"c":10.91,"h":10.95,"l":10.495,"n":3408,"o":10.65,"t":"2025-02-19T05:00:00Z","v":233024,"vw":10.787164},{"c":10.76,"h":10.9163,"l":10.55,"n":4797,"o":10.84,"t":"2025-02-20T05:00:00Z","v":360958,"vw":10.711404},{"c":10.69,"h":10.85,"l":10.08,"n":5434,"o":10.85,"t":"2025-02-21T05:00:00Z","v":402974,"vw":10.565759},{"c":10.59,"h":10.9,"l":10.49,"n":4997,"o":10.8,"t":"2025-02-24T05:00:00Z","v":184500,"vw":10.710713},{"c":10.82,"h":10.84,"l":10.235,"n":4338,"o":10.62,"t":"2025-02-25T05:00:00Z","v":199507,"vw":10.611629},{"c":10.52,"h":10.955,"l":10.48,"n":3942,"o":10.87,"t":"2025-02-26T05:00:00Z","v":310323,"vw":10.696113},{"c":9.96,"h":10.6,"l":9.94,"n":3709,"o":10.48,"t":"2025-02-27T05:00:00Z","v":230647,"vw":10.172957},{"c":10.46,"h":10.53,"l":9.82,"n":4476,"o":9.9,"t":"2025-02-28T05:00:00Z","v":233636,"vw":10.327046},{"c":10.02,"h":10.64,"l":9.8601,"n":4067,"o":10.47,"t":"2025-03-03T05:00:00Z","v":151440,"vw":10.06027},{"c":9.76,"h":9.88,"l":9.4418,"n":4794,"o":9.78,"t":"2025-03-04T05:00:00Z","v":224604,"vw":9.7062},{"c":10.07,"h":10.11,"l":9.73,"n":2656,"o":9.8,"t":"2025-03-05T05:00:00Z","v":121520,"vw":9.987055},{"c":10.23,"h":10.33,"l":9.87,"n":4721,"o":9.94,"t":"2025-03-06T05:00:00Z","v":288334,"vw":10.097637},{"c":10.34,"h":10.71,"l":9.981,"n":4388,"o":10.13,"t":"2025-03-07T05:00:00Z","v":247021,"vw":10.287899},{"c":9.76,"h":10.43,"l":9.74,"n":5673,"o":10.15,"t":"2025-03-10T04:00:00Z","v":285873,"vw":10.033472},{"c":10.09,"h":10.25,"l":9.67,"n":5270,"o":9.74,"t":"2025-03-11T04:00:00Z","v":277926,"vw":10.030554},{"c":9.93,"h":10.25,"l":9.685,"n":4973,"o":10.19,"t":"2025-03-12T04:00:00Z","v":226537,"vw":10.003302},{"c":9.75,"h":10.04,"l":9.6,"n":3806,"o":9.99,"t":"2025-03-13T04:00:00Z","v":179170,"vw":9.810589},{"c":9.82,"h":10.005,"l":9.5,"n":4597,"o":9.94,"t":"2025-03-14T04:00:00Z","v":170697,"vw":9.758092},{"c":9.85,"h":10.05,"l":9.6412,"n":5386,"o":9.79,"t":"2025-03-17T04:00:00Z","v":255371,"vw":9.918327},{"c":9.65,"h":9.83,"l":9.51,"n":3702,"o":9.73,"t":"2025-03-18T04:00:00Z","v":155671,"vw":9.638748},{"c":9.85,"h":9.875,"l":9.5,"n":3297,"o":9.6,"t":"2025-03-19T04:00:00Z","v":122670,"vw":9.70935},{"c":10.4,"h":10.66,"l":9.95,"n":7049,"o":9.98,"t":"2025-03-20T04:00:00Z","v":496176,"vw":10.290668},{"c":9.89,"h":10.265,"l":9.63,"n":8070,"o":10.21,"t":"2025-03-21T04:00:00Z","v":1357197,"vw":9.902265},{"c":9.92,"h":10.43,"l":9.876,"n":5650,"o":10.05,"t":"2025-03-24T04:00:00Z","v":295591,"vw":10.141138},{"c":9.95,"h":10.25,"l":9.24,"n":5577,"o":9.99,"t":"2025-03-25T04:00:00Z","v":285417,"vw":9.669466},{"c":9.75,"h":10.01,"l":9.48,"n":5546,"o":9.95,"t":"2025-03-26T04:00:00Z","v":288013,"vw":9.711915},{"c":9.18,"h":9.7,"l":8.94,"n":7202,"o":9.7,"t":"2025-03-27T04:00:00Z","v":395376,"vw":9.123133},{"c":8.73,"h":9.49,"l":8.505,"n":7427,"o":9.49,"t":"2025-03-28T04:00:00Z","v":345376,"vw":8.676202},{"c":8.37,"h":8.6,"l":8.08,"n":6822,"o":8.6,"t":"2025-03-31T04:00:00Z","v":467255,"vw":8.364915},{"c":8.19,"h":8.68,"l":7.985,"n":6493,"o":8.36,"t":"2025-04-01T04:00:00Z","v":293966,"vw":8.168403},{"c":9.05,"h":9.065,"l":8.19,"n":7824,"o":8.41,"t":"2025-04-02T04:00:00Z","v":448587,"vw":8.685546},{"c":8.26,"h":9.16,"l":7.71,"n":5964,"o":9.16,"t":"2025-04-03T04:00:00Z","v":392679,"vw":8.210583},{"c":7.36,"h":7.9,"l":7.13,"n":8981,"o":7.79,"t":"2025-04-04T04:00:00Z","v":384959,"vw":7.496679},{"c":7.6,"h":7.65,"l":6.81,"n":7112,"o":7.12,"t":"2025-04-07T04:00:00Z","v":387671,"vw":7.399822},{"c":7.22,"h":8.1286,"l":6.87,"n":6404,"o":8,"t":"2025-04-08T04:00:00Z","v":376839,"vw":7.227077},{"c":8.07,"h":8.36,"l":7.01,"n":7991,"o":7.22,"t":"2025-04-09T04:00:00Z","v":471372,"vw":7.872426},{"c":7.68,"h":8.115,"l":7.56,"n":4163,"o":7.8,"t":"2025-04-10T04:00:00Z","v":208080,"vw":7.75385},{"c":7.6,"h":7.9,"l":7.165,"n":4544,"o":7.9,"t":"2025-04-11T04:00:00Z","v":204236,"vw":7.454365},{"c":8.45,"h":8.66,"l":7.47,"n":10729,"o":7.9,"t":"2025-04-14T04:00:00Z","v":876903,"vw":8.394911},{"c":7.645,"h":8.5499,"l":7.435,"n":5656,"o":8.36,"t":"2025-04-15T04:00:00Z","v":264547,"vw":7.744754},{"c":7.28,"h":8.19,"l":7.1,"n":3948,"o":8.19,"t":"2025-04-16T04:00:00Z","v":194630,"vw":7.358374},{"c":7.55,"h":7.66,"l":7.2,"n":3268,"o":7.3,"t":"2025-04-17T04:00:00Z","v":161692,"vw":7.460102},{"c":7.67,"h":7.75,"l":7.18,"n":8975,"o":7.4,"t":"2025-04-21T04:00:00Z","v":882859,"vw":7.591671},{"c":7.79,"h":8.185,"l":7.415,"n":4127,"o":7.95,"t":"2025-04-22T04:00:00Z","v":198947,"vw":7.714983},{"c":8.27,"h":8.66,"l":7.92,"n":7242,"o":7.92,"t":"2025-04-23T04:00:00Z","v":361828,"vw":8.409269},{"c":9.12,"h":9.25,"l":8.205,"n":5037,"o":8.25,"t":"2025-04-24T04:00:00Z","v":245113,"vw":8.986221},{"c":9.16,"h":9.27,"l":8.95,"n":4706,"o":8.95,"t":"2025-04-25T04:00:00Z","v":253296,"vw":9.095757},{"c":9.15,"h":9.415,"l":8.82,"n":4353,"o":9.16,"t":"2025-04-28T04:00:00Z","v":255664,"vw":9.081548},{"c":9.7,"h":9.78,"l":9.04,"n":4689,"o":9.13,"t":"2025-04-29T04:00:00Z","v":468170,"vw":9.534829},{"c":8.31,"h":9.66,"l":8.04,"n":6427,"o":9.42,"t":"2025-04-30T04:00:00Z","v":376124,"vw":8.44628},{"c":7.755,"h":8.92,"l":7.75,"n":5830,"o":8.9,"t":"2025-05-01T04:00:00Z","v":338170,"vw":7.998275},{"c":8.39,"h":10.23,"l":7.82,"n":4499,"o":8.4,"t":"2025-05-02T04:00:00Z","v":223804,"vw":8.25832},{"c":8.28,"h":8.645,"l":8.0232,"n":3817,"o":8.41,"t":"2025-05-05T04:00:00Z","v":258523,"vw":8.376494},{"c":8.14,"h":8.41,"l":7.9648,"n":4010,"o":8.14,"t":"2025-05-06T04:00:00Z","v":190788,"vw":8.170152},{"c":8.12,"h":8.45,"l":8.0498,"n":4109,"o":8.12,"t":"2025-05-07T04:00:00Z","v":193053,"vw":8.189486},{"c":7.72,"h":8,"l":7.01,"n":4402,"o":7.79,"t":"2025-05-08T04:00:00Z","v":281546,"vw":7.632334},{"c":7.175,"h":7.7,"l":7.1,"n":3558,"o":7.7,"t":"2025-05-09T04:00:00Z","v":233155,"vw":7.288883},{"c":8.21,"h":8.245,"l":7.49,"n":4267,"o":7.59,"t":"2025-05-12T04:00:00Z","v":299386,"vw":7.944359},{"c":8.05,"h":8.5,"l":8.03,"n":3393,"o":8.32,"t":"2025-05-13T04:00:00Z","v":150200,"vw":8.258124},{"c":8.1,"h":8.29,"l":7.92,"n":4297,"o":8.01,"t":"2025-05-14T04:00:00Z","v":198882,"vw":8.129238},{"c":8.09,"h":8.22,"l":7.9071,"n":2764,"o":8.22,"t":"2025-05-15T04:00:00Z","v":101101,"vw":8.108187},{"c":8.63,"h":8.67,"l":8.1,"n":3657,"o":8.1,"t":"2025-05-16T04:00:00Z","v":214092,"vw":8.386051},{"c":8.77,"h":8.815,"l":8.43,"n":2359,"o":8.52,"t":"2025-05-19T04:00:00Z","v":131044,"vw":8.703367},{"c":8.75,"h":9.045,"l":8.2807,"n":2957,"o":8.73,"t":"2025-05-20T04:00:00Z","v":147183,"vw":8.752339},{"c":7.89,"h":8.555,"l":7.86,"n":2521,"o":8.38,"t":"2025-05-21T04:00:00Z","v":143949,"vw":8.018614},{"c":7.67,"h":7.95,"l":7.656,"n":2720,"o":7.91,"t":"2025-05-22T04:00:00Z","v":203716,"vw":7.785542},{"c":7.25,"h":7.63,"l":7.22,"n":3055,"o":7.51,"t":"2025-05-23T04:00:00Z","v":171696,"vw":7.376099},{"c":7.74,"h":7.83,"l":7.402,"n":2740,"o":7.41,"t":"2025-05-27T04:00:00Z","v":158104,"vw":7.652573},{"c":7.67,"h":7.95,"l":7.56,"n":2473,"o":7.78,"t":"2025-05-28T04:00:00Z","v":156529,"vw":7.68453},{"c":7.83,"h":7.84,"l":7.53,"n":2616,"o":7.71,"t":"2025-05-29T04:00:00Z","v":134701,"vw":7.719018},{"c":8.06,"h":8.12,"l":7.5878,"n":3094,"o":7.79,"t":"2025-05-30T04:00:00Z","v":279298,"vw":8.011662},{"c":7.69,"h":8.09,"l":7.445,"n":2732,"o":8.02,"t":"2025-06-02T04:00:00Z","v":149851,"vw":7.625817},{"c":8,"h":8.04,"l":7.69,"n":3247,"o":7.8,"t":"2025-06-03T04:00:00Z","v":148151,"vw":7.960257},{"c":7.56,"h":8.175,"l":6.61,"n":9503,"o":8.03,"t":"2025-06-04T04:00:00Z","v":770003,"vw":7.312809},{"c":7.535,"h":7.87,"l":7.34,"n":4088,"o":7.58,"t":"2025-06-05T04:00:00Z","v":155021,"vw":7.614344},{"c":7.32,"h":7.7799,"l":7.25,"n":2335,"o":7.71,"t":"2025-06-06T04:00:00Z","v":123711,"vw":7.427301},{"c":7.54,"h":7.67,"l":7.18,"n":3691,"o":7.39,"t":"2025-06-09T04:00:00Z","v":135389,"vw":7.457305},{"c":7.41,"h":7.77,"l":7.26,"n":2387,"o":7.56,"t":"2025-06-10T04:00:00Z","v":131542,"vw":7.450528},{"c":7.47,"h":7.62,"l":7.21,"n":2763,"o":7.49,"t":"2025-06-11T04:00:00Z","v":110954,"vw":7.404321},{"c":7.56,"h":7.58,"l":7.25,"n":2449,"o":7.39,"t":"2025-06-12T04:00:00Z","v":80930,"vw":7.426067},{"c":7.24,"h":7.52,"l":7.13,"n":2934,"o":7.35,"t":"2025-06-13T04:00:00Z","v":150321,"vw":7.270037},{"c":7.03,"h":7.43,"l":6.8923,"n":2518,"o":7.42,"t":"2025-06-16T04:00:00Z","v":138487,"vw":7.048491},{"c":6.91,"h":7.07,"l":6.7501,"n":2284,"o":6.92,"t":"2025-06-17T04:00:00Z","v":81250,"vw":6.934238},{"c":6.98,"h":7.26,"l":6.83,"n":2343,"o":6.91,"t":"2025-06-18T04:00:00Z","v":133827,"vw":7.02515},{"c":6.85,"h":7.05,"l":6.71,"n":2526,"o":7.05,"t":"2025-06-20T04:00:00Z","v":177061,"vw":6.880487},{"c":6.9,"h":6.92,"l":6.66,"n":2053,"o":6.85,"t":"2025-06-23T04:00:00Z","v":106733,"vw":6.813113},{"c":6.97,"h":7.07,"l":6.89,"n":2764,"o":6.97,"t":"2025-06-24T04:00:00Z","v":123558,"vw":6.991601},{"c":6.61,"h":6.98,"l":6.58,"n":2897,"o":6.97,"t":"2025-06-25T04:00:00Z","v":161511,"vw":6.676522},{"c":6.98,"h":7.03,"l":6.5524,"n":2835,"o":6.61,"t":"2025-06-26T04:00:00Z","v":149860,"vw":6.880542},{"c":6.98,"h":7.175,"l":6.89,"n":2970,"o":7,"t":"2025-06-27T04:00:00Z","v":574689,"vw":7.005297},{"c":7.26,"h":7.31,"l":6.88,"n":3700,"o":7.05,"t":"2025-06-30T04:00:00Z","v":281755,"vw":7.145357},{"c":7.04,"h":7.38,"l":6.7,"n":3579,"o":7.13,"t":"2025-07-01T04:00:00Z","v":213424,"vw":7.101716},{"c":6.97,"h":7.15,"l":6.92,"n":2671,"o":7.06,"t":"2025-07-02T04:00:00Z","v":149973,"vw":7.006627},{"c":7.13,"h":7.13,"l":6.922,"n":1242,"o":7,"t":"2025-07-03T04:00:00Z","v":61970,"vw":7.061783},{"c":7.36,"h":7.5,"l":7.02,"n":4380,"o":7.07,"t":"2025-07-07T04:00:00Z","v":268521,"vw":7.326203},{"c":7.48,"h":7.63,"l":7.28,"n":1748,"o":7.44,"t":"2025-07-08T04:00:00Z","v":136171,"vw":7.498322},{"c":7.62,"h":7.685,"l":7.5,"n":2060,"o":7.55,"t":"2025-07-09T04:00:00Z","v":95745,"vw":7.60166},{"c":7.97,"h":8.08,"l":7.58,"n":2527,"o":7.58,"t":"2025-07-10T04:00:00Z","v":104437,"vw":7.967101},{"c":7.94,"h":8.0176,"l":7.54,"n":2026,"o":7.93,"t":"2025-07-11T04:00:00Z","v":101392,"vw":7.824922},{"c":7.64,"h":8.0018,"l":7.485,"n":2069,"o":7.86,"t":"2025-07-14T04:00:00Z","v":105238,"vw":7.660759},{"c":7.29,"h":7.73,"l":7.13,"n":3331,"o":7.73,"t":"2025-07-15T04:00:00Z","v":203811,"vw":7.31064},{"c":7.2,"h":7.635,"l":7.16,"n":2693,"o":7.41,"t":"2025-07-16T04:00:00Z","v":113459,"vw":7.254383},{"c":7.14,"h":7.445,"l":7.115,"n":2729,"o":7.14,"t":"2025-07-17T04:00:00Z","v":94279,"vw":7.218149},{"c":6.8,"h":7.36,"l":6.66,"n":4052,"o":7.22,"t":"2025-07-18T04:00:00Z","v":340518,"vw":6.849999},{"c":7.26,"h":7.28,"l":6.73,"n":2757,"o":6.86,"t":"2025-07-21T04:00:00Z","v":122929,"vw":6.955753},{"c":7.43,"h":7.67,"l":7.28,"n":3020,"o":7.28,"t":"2025-07-22T04:00:00Z","v":161251,"vw":7.49549},{"c":8.3,"h":8.51,"l":7.46,"n":3594,"o":7.49,"t":"2025-07-23T04:00:00Z","v":316356,"vw":8.229784},{"c":8.1,"h":8.4748,"l":7.71,"n":2974,"o":8.23,"t":"2025-07-24T04:00:00Z","v":141813,"vw":8.053549},{"c":8.12,"h":8.2,"l":7.66,"n":2417,"o":8.2,"t":"2025-07-25T04:00:00Z","v":124714,"vw":7.946835},{"c":8.19,"h":8.3,"l":7.6562,"n":3318,"o":8.15,"t":"2025-07-28T04:00:00Z","v":125508,"vw":8.172739},{"c":7.73,"h":8.21,"l":7.65,"n":2034,"o":8.21,"t":"2025-07-29T04:00:00Z","v":70620,"vw":7.816683},{"c":7.19,"h":7.83,"l":7.16,"n":3654,"o":7.69,"t":"2025-07-30T04:00:00Z","v":95443,"vw":7.471251},{"c":6.91,"h":7.19,"l":6.48,"n":4051,"o":7.14,"t":"2025-07-31T04:00:00Z","v":268465,"vw":6.808323},{"c":6.58,"h":6.88,"l":6.36,"n":3936,"o":6.77,"t":"2025-08-01T04:00:00Z","v":131157,"vw":6.576585},{"c":6.5,"h":6.74,"l":6.315,"n":1880,"o":6.59,"t":"2025-08-04T04:00:00Z","v":61483,"vw":6.551433},{"c":6.3,"h":6.5,"l":6.23,"n":3440,"o":6.45,"t":"2025-08-05T04:00:00Z","v":101581,"vw":6.355864},{"c":6.27,"h":6.5929,"l":6.16,"n":1900,"o":6.28,"t":"2025-08-06T04:00:00Z","v":78791,"vw":6.266929},{"c":6.09,"h":6.49,"l":6.05,"n":2630,"o":6.36,"t":"2025-08-07T04:00:00Z","v":99695,"vw":6.15383},{"c":6.05,"h":6.24,"l":5.875,"n":3246,"o":6.15,"t":"2025-08-08T04:00:00Z","v":125168,"vw":6.090434},{"c":5.97,"h":6.54,"l":5.88,"n":3613,"o":6.11,"t":"2025-08-11T04:00:00Z","v":147698,"vw":5.960334},{"c":7.4,"h":7.4999,"l":5.97,"n":10839,"o":6.5,"t":"2025-08-12T04:00:00Z","v":765147,"vw":7.22537},{"c":7.59,"h":7.7231,"l":7.395,"n":5026,"o":7.44,"t":"2025-08-13T04:00:00Z","v":254940,"vw":7.567085},{"c":8.04,"h":8.16,"l":7.05,"n":3711,"o":7.45,"t":"2025-08-14T04:00:00Z","v":221909,"vw":7.812105},{"c":7.91,"h":8.37,"l":7.6674,"n":4155,"o":8.13,"t":"2025-08-15T04:00:00Z","v":304653,"vw":7.954687},{"c":7.77,"h":8.23,"l":7.705,"n":2752,"o":7.9,"t":"2025-08-18T04:00:00Z","v":195237,"vw":7.957609},{"c":8.16,"h":8.19,"l":7.63,"n":2150,"o":7.63,"t":"2025-08-19T04:00:00Z","v":102084,"vw":8.044768},{"c":7.64,"h":8.1,"l":7.595,"n":2715,"o":8.1,"t":"2025-08-20T04:00:00Z","v":120880,"vw":7.759814},{"c":7.84,"h":7.94,"l":7.5001,"n":2555,"o":7.53,"t":"2025-08-21T04:00:00Z","v":127785,"vw":7.784226},{"c":8.32,"h":8.4,"l":7.88,"n":5097,"o":7.88,"t":"2025-08-22T04:00:00Z","v":311606,"vw":8.221545},{"c":8.22,"h":8.31,"l":8.165,"n":2385,"o":8.31,"t":"2025-08-25T04:00:00Z","v":105785,"vw":8.22732},{"c":8.28,"h":8.39,"l":8.18,"n":2992,"o":8.27,"t":"2025-08-26T04:00:00Z","v":103923,"vw":8.281351},{"c":8.17,"h":8.3588,"l":8.1,"n":2973,"o":8.21,"t":"2025-08-27T04:00:00Z","v":102643,"vw":8.199155},{"c":7.9,"h":8.17,"l":7.66,"n":3271,"o":8.17,"t":"2025-08-28T04:00:00Z","v":179045,"vw":7.904791},{"c":7.9,"h":7.965,"l":7.83,"n":2625,"o":7.94,"t":"2025-08-29T04:00:00Z","v":175358,"vw":7.896002},{"c":7.72,"h":7.85,"l":7.54,"n":2653,"o":7.85,"t":"2025-09-02T04:00:00Z","v":125022,"vw":7.719922},{"c":7.45,"h":7.61,"l":7.35,"n":1840,"o":7.6,"t":"2025-09-03T04:00:00Z","v":100519,"vw":7.441412},{"c":7.5,"h":7.62,"l":7.32,"n":2633,"o":7.5,"t":"2025-09-04T04:00:00Z","v":135838,"vw":7.499226},{"c":7.495,"h":7.7,"l":7.35,"n":2396,"o":7.56,"t":"2025-09-05T04:00:00Z","v":110981,"vw":7.525584},{"c":7.51,"h":7.695,"l":7.3902,"n":3887,"o":7.53,"t":"2025-09-08T04:00:00Z","v":204323,"vw":7.559476},{"c":7.33,"h":7.535,"l":7.09,"n":2486,"o":7.41,"t":"2025-09-09T04:00:00Z","v":82636,"vw":7.252897},{"c":7.45,"h":7.5,"l":7.0655,"n":2033,"o":7.33,"t":"2025-09-10T04:00:00Z","v":125881,"vw":7.408374},{"c":7.72,"h":7.75,"l":7.4,"n":3517,"o":7.49,"t":"2025-09-11T04:00:00Z","v":212723,"vw":7.644983},{"c":7.02,"h":7.505,"l":6.87,"n":6070,"o":7.4,"t":"2025-09-12T04:00:00Z","v":438232,"vw":7.049701},{"c":7.41,"h":7.45,"l":6.8,"n":6506,"o":7.02,"t":"2025-09-15T04:00:00Z","v":327645,"vw":7.141038},{"c":7.48,"h":7.515,"l":7.0786,"n":3813,"o":7.38,"t":"2025-09-16T04:00:00Z","v":221501,"vw":7.419762},{"c":7.15,"h":7.55,"l":7.07,"n":3461,"o":7.49,"t":"2025-09-17T04:00:00Z","v":180158,"vw":7.193325},{"c":7.18,"h":7.28,"l":7.0467,"n":3885,"o":7.2,"t":"2025-09-18T04:00:00Z","v":181726,"vw":7.176811},{"c":6.89,"h":7.4,"l":6.755,"n":2765,"o":7.16,"t":"2025-09-19T04:00:00Z","v":676956,"vw":6.929378},{"c":7,"h":7.07,"l":6.6,"n":3297,"o":6.79,"t":"2025-09-22T04:00:00Z","v":212100,"vw":6.841365},{"c":6.92,"h":7.18,"l":6.87,"n":2362,"o":6.99,"t":"2025-09-23T04:00:00Z","v":123668,"vw":6.951659},{"c":6.9,"h":7,"l":6.7201,"n":2250,"o":6.91,"t":"2025-09-24T04:00:00Z","v":120127,"vw":6.865832},{"c":6.82,"h":6.9,"l":6.67,"n":1976,"o":6.84,"t":"2025-09-25T04:00:00Z","v":89938,"vw":6.811222},{"c":6.84,"h":7.05,"l":6.73,"n":1474,"o":6.82,"t":"2025-09-26T04:00:00Z","v":89177,"vw":6.887025},{"c":6.89,"h":7.06,"l":6.65,"n":3169,"o":6.89,"t":"2025-09-29T04:00:00Z","v":220903,"vw":6.855651},{"c":6.89,"h":6.92,"l":6.74,"n":3359,"o":6.83,"t":"2025-09-30T04:00:00Z","v":188923,"vw":6.836303},{"c":6.35,"h":6.86,"l":6.35,"n":3382,"o":6.8,"t":"2025-10-01T04:00:00Z","v":238096,"vw":6.520835},{"c":6.14,"h":6.44,"l":6.09,"n":2707,"o":6.35,"t":"2025-10-02T04:00:00Z","v":201142,"vw":6.205462},{"c":6.11,"h":6.5,"l":6.08,"n":4103,"o":6.08,"t":"2025-10-03T04:00:00Z","v":246889,"vw":6.2658},{"c":6.32,"h":6.4115,"l":6.065,"n":2951,"o":6.18,"t":"2025-10-06T04:00:00Z","v":150835,"vw":6.271569},{"c":6.28,"h":6.35,"l":6.15,"n":3088,"o":6.27,"t":"2025-10-07T04:00:00Z","v":169094,"vw":6.260422},{"c":6.43,"h":6.52,"l":6.2,"n":2129,"o":6.29,"t":"2025-10-08T04:00:00Z","v":69675,"vw":6.418851},{"c":6.17,"h":6.475,"l":6.165,"n":1741,"o":6.36,"t":"2025-10-09T04:00:00Z","v":59707,"vw":6.226086},{"c":5.81,"h":6.21,"l":5.76,"n":3067,"o":6.16,"t":"2025-10-10T04:00:00Z","v":191355,"vw":5.861484},{"c":6.05,"h":6.22,"l":5.77,"n":2639,"o":5.82,"t":"2025-10-13T04:00:00Z","v":118434,"vw":6.053812},{"c":6.13,"h":6.24,"l":5.8236,"n":2058,"o":5.97,"t":"2025-10-14T04:00:00Z","v":65062,"vw":6.119166},{"c":6.32,"h":6.37,"l":6.07,"n":1848,"o":6.07,"t":"2025-10-15T04:00:00Z","v":137621,"vw":6.295895},{"c":5.96,"h":6.455,"l":5.86,"n":1937,"o":6.37,"t":"2025-10-16T04:00:00Z","v":72628,"vw":6.057048},{"c":6.07,"h":6.08,"l":5.8,"n":2569,"o":5.94,"t":"2025-10-17T04:00:00Z","v":114853,"vw":5.944645},{"c":6.14,"h":6.22,"l":5.925,"n":2962,"o":6.18,"t":"2025-10-20T04:00:00Z","v":176844,"vw":6.098274},{"c":6.79,"h":6.9,"l":6.13,"n":3527,"o":6.14,"t":"2025-10-21T04:00:00Z","v":225611,"vw":6.733385},{"c":6.88,"h":6.99,"l":6.59,"n":2343,"o":6.82,"t":"2025-10-22T04:00:00Z","v":176396,"vw":6.732357},{"c":7.05,"h":7.07,"l":6.7241,"n":1943,"o":6.88,"t":"2025-10-23T04:00:00Z","v":98472,"vw":6.973591},{"c":6.86,"h":7.1,"l":6.83,"n":1860,"o":7.1,"t":"2025-10-24T04:00:00Z","v":82323,"vw":6.934085},{"c":6.71,"h":6.97,"l":6.7,"n":2910,"o":6.86,"t":"2025-10-27T04:00:00Z","v":161519,"vw":6.853775},{"c":6.8,"h":6.85,"l":6.4827,"n":3597,"o":6.72,"t":"2025-10-28T04:00:00Z","v":325502,"vw":6.660876},{"c":7.25,"h":7.8703,"l":6.4601,"n":6727,"o":6.8,"t":"2025-10-29T04:00:00Z","v":567752,"vw":7.365705},{"c":7.17,"h":7.28,"l":6.84,"n":2697,"o":7.2,"t":"2025-10-30T04:00:00Z","v":245948,"vw":7.143522},{"c":7.48,"h":7.52,"l":6.99,"n":3607,"o":7.17,"t":"2025-10-31T04:00:00Z","v":196907,"vw":7.357807},{"c":7.41,"h":7.7,"l":7.32,"n":3984,"o":7.5,"t":"2025-11-03T05:00:00Z","v":193592,"vw":7.498587},{"c":7.08,"h":7.25,"l":7.05,"n":2342,"o":7.23,"t":"2025-11-04T05:00:00Z","v":132609,"vw":7.11427},{"c":7.25,"h":7.44,"l":6.82,"n":2552,"o":7.12,"t":"2025-11-05T05:00:00Z","v":115348,"vw":7.143899},{"c":6.97,"h":7.25,"l":6.895,"n":2774,"o":7.25,"t":"2025-11-06T05:00:00Z","v":145368,"vw":7.045146},{"c":6.6,"h":7.12,"l":6.4,"n":3786,"o":6.89,"t":"2025-11-07T05:00:00Z","v":187316,"vw":6.676615},{"c":6.45,"h":6.81,"l":6.43,"n":3858,"o":6.63,"t":"2025-11-10T05:00:00Z","v":165279,"vw":6.570714},{"c":6.58,"h":6.83,"l":6.17,"n":4757,"o":6.49,"t":"2025-11-11T05:00:00Z","v":272985,"vw":6.637982},{"c":8.55,"h":8.75,"l":7.39,"n":17081,"o":7.42,"t":"2025-11-12T05:00:00Z","v":1251034,"vw":8.453779},{"c":7.8,"h":8.64,"l":7.71,"n":6595,"o":8.54,"t":"2025-11-13T05:00:00Z","v":311602,"vw":8.087056},{"c":7.27,"h":7.76,"l":7.24,"n":4132,"o":7.67,"t":"2025-11-14T05:00:00Z","v":180617,"vw":7.408785},{"c":6.91,"h":7.425,"l":6.9,"n":3557,"o":7.2,"t":"2025-11-17T05:00:00Z","v":201597,"vw":7.015981},{"c":7.25,"h":7.305,"l":6.775,"n":3087,"o":6.82,"t":"2025-11-18T05:00:00Z","v":251780,"vw":7.133831},{"c":7.22,"h":7.39,"l":7.1285,"n":3619,"o":7.32,"t":"2025-11-19T05:00:00Z","v":210727,"vw":7.241209},{"c":7.1,"h":7.49,"l":7.05,"n":2735,"o":7.31,"t":"2025-11-20T05:00:00Z","v":157162,"vw":7.179445},{"c":7.3,"h":7.49,"l":7.1,"n":4593,"o":7.1,"t":"2025-11-21T05:00:00Z","v":264505,"vw":7.322723},{"c":7.42,"h":7.47,"l":7.17,"n":2559,"o":7.31,"t":"2025-11-24T05:00:00Z","v":132937,"vw":7.310677},{"c":8.15,"h":8.26,"l":7.42,"n":4428,"o":7.42,"t":"2025-11-25T05:00:00Z","v":217528,"vw":7.995606},{"c":8.15,"h":8.3,"l":7.8526,"n":3845,"o":8.13,"t":"2025-11-26T05:00:00Z","v":169947,"vw":8.158783},{"c":8.16,"h":8.25,"l":8.105,"n":1636,"o":8.15,"t":"2025-11-28T05:00:00Z","v":68652,"vw":8.174581},{"c":8.42,"h":8.52,"l":8.01,"n":2866,"o":8.03,"t":"2025-12-01T05:00:00Z","v":172932,"vw":8.308945},{"c":9,"h":9.07,"l":8.39,"n":4200,"o":8.54,"t":"2025-12-02T05:00:00Z","v":255253,"vw":8.815051},{"c":9.19,"h":9.69,"l":9.05,"n":3517,"o":9.05,"t":"2025-12-03T05:00:00Z","v":162909,"vw":9.313275},{"c":9.18,"h":9.385,"l":8.98,"n":2688,"o":9.18,"t":"2025-12-04T05:00:00Z","v":178220,"vw":9.202178},{"c":9.38,"h":9.4,"l":9.04,"n":3365,"o":9.24,"t":"2025-12-05T05:00:00Z","v":183958,"vw":9.293435},{"c":9.36,"h":9.63,"l":9.1667,"n":3287,"o":9.49,"t":"2025-12-08T05:00:00Z","v":152758,"vw":9.413966},{"c":9.65,"h":9.83,"l":9.05,"n":7761,"o":9.37,"t":"2025-12-09T05:00:00Z","v":362633,"vw":9.577088},{"c":10.05,"h":10.16,"l":9.43,"n":5800,"o":9.61,"t":"2025-12-10T05:00:00Z","v":273870,"vw":9.785485},{"c":10.22,"h":10.37,"l":9.9425,"n":4671,"o":10,"t":"2025-12-11T05:00:00Z","v":254050,"vw":10.116951},{"c":9.95,"h":10.745,"l":9.865,"n":4658,"o":10.28,"t":"2025-12-12T05:00:00Z","v":211872,"vw":10.13482},{"c":10.1,"h":10.48,"l":9.84,"n":4348,"o":10,"t":"2025-12-15T05:00:00Z","v":253297,"vw":10.143075},{"c":9.99,"h":10.39,"l":9.97,"n":4119,"o":10.21,"t":"2025-12-16T05:00:00Z","v":261202,"vw":10.107882},{"c":9.83,"h":10.2783,"l":9.82,"n":3747,"o":10.02,"t":"2025-12-17T05:00:00Z","v":229636,"vw":9.983577},{"c":9.95,"h":10.205,"l":9.91,"n":3638,"o":9.99,"t":"2025-12-18T05:00:00Z","v":198926,"vw":10.005487},{"c":9.75,"h":10.04,"l":9.5,"n":3060,"o":9.92,"t":"2025-12-19T05:00:00Z","v":410206,"vw":9.748025},{"c":10.02,"h":10.19,"l":9.7801,"n":3166,"o":9.81,"t":"2025-12-22T05:00:00Z","v":161136,"vw":10.026213},{"c":9.95,"h":10.09,"l":9.815,"n":2833,"o":9.94,"t":"2025-12-23T05:00:00Z","v":100978,"vw":9.951939},{"c":9.99,"h":10.0558,"l":9.5,"n":1881,"o":9.94,"t":"2025-12-24T05:00:00Z","v":70811,"vw":9.982838},{"c":10,"h":10.11,"l":9.855,"n":1684,"o":9.92,"t":"2025-12-26T05:00:00Z","v":73785,"vw":10.008382},{"c":9.88,"h":10.1,"l":9.745,"n":2292,"o":10,"t":"2025-12-29T05:00:00Z","v":105312,"vw":9.886239},{"c":9.83,"h":9.95,"l":9.78,"n":1570,"o":9.85,"t":"2025-12-30T05:00:00Z","v":95408,"vw":9.834378},{"c":9.64,"h":9.82,"l":9.55,"n":1797,"o":9.82,"t":"2025-12-31T05:00:00Z","v":74958,"vw":9.649261},{"c":9.81,"h":9.92,"l":9.44,"n":2842,"o":9.72,"t":"2026-01-02T05:00:00Z","v":121193,"vw":9.698628},{"c":9.85,"h":10.28,"l":9.8,"n":3096,"o":9.81,"t":"2026-01-05T05:00:00Z","v":203498,"vw":10.067819},{"c":10.27,"h":10.355,"l":9.75,"n":3446,"o":9.78,"t":"2026-01-06T05:00:00Z","v":178255,"vw":10.223917},{"c":10.08,"h":10.33,"l":9.92,"n":2980,"o":10.17,"t":"2026-01-07T05:00:00Z","v":161242,"vw":10.075531},{"c":10.25,"h":10.465,"l":9.71,"n":3817,"o":10.06,"t":"2026-01-08T05:00:00Z","v":207990,"vw":10.295172},{"c":9.72,"h":10.32,"l":9.63,"n":2453,"o":10.29,"t":"2026-01-09T05:00:00Z","v":137939,"vw":9.8312},{"c":9.85,"h":9.9899,"l":9.61,"n":3365,"o":9.63,"t":"2026-01-12T05:00:00Z","v":97484,"vw":9.802945},{"c":9.81,"h":9.95,"l":9.51,"n":1914,"o":9.7,"t":"2026-01-13T05:00:00Z","v":129442,"vw":9.717939},{"c":9.67,"h":9.95,"l":9.41,"n":4035,"o":9.76,"t":"2026-01-14T05:00:00Z","v":579461,"vw":9.56524},{"c":10.01,"h":10.15,"l":9.71,"n":3650,"o":9.76,"t":"2026-01-15T05:00:00Z","v":260877,"vw":9.989337},{"c":9.99,"h":10.3718,"l":9.903,"n":3287,"o":10.02,"t":"2026-01-16T05:00:00Z","v":218798,"vw":10.081738},{"c":9.48,"h":10.08,"l":9.45,"n":2025,"o":9.74,"t":"2026-01-20T05:00:00Z","v":107391,"vw":9.646742},{"c":10.17,"h":10.2,"l":9.51,"n":4025,"o":9.75,"t":"2026-01-21T05:00:00Z","v":202954,"vw":9.957531},{"c":10.45,"h":10.47,"l":10.07,"n":3638,"o":10.24,"t":"2026-01-22T05:00:00Z","v":288782,"vw":10.356156},{"c":10.04,"h":10.65,"l":10.04,"n":2186,"o":10.52,"t":"2026-01-23T05:00:00Z","v":89978,"vw":10.193076},{"c":9.81,"h":10.25,"l":9.63,"n":2233,"o":10.03,"t":"2026-01-26T05:00:00Z","v":124342,"vw":9.936192},{"c":10.01,"h":10.12,"l":9.735,"n":3098,"o":9.78,"t":"2026-01-27T05:00:00Z","v":97705,"vw":9.972456},{"c":9.85,"h":10.09,"l":9.69,"n":1653,"o":10.08,"t":"2026-01-28T05:00:00Z","v":67322,"vw":9.837804},{"c":10.06,"h":10.21,"l":9.66,"n":2069,"o":9.87,"t":"2026-01-29T05:00:00Z","v":151087,"vw":9.969961},{"c":10.08,"h":10.2,"l":9.77,"n":3896,"o":9.91,"t":"2026-01-30T05:00:00Z","v":211177,"vw":10.047209},{"c":10.49,"h":10.51,"l":9.9601,"n":6360,"o":10.06,"t":"2026-02-02T05:00:00Z","v":635119,"vw":10.275097},{"c":10.54,"h":10.97,"l":10.37,"n":5934,"o":10.57,"t":"2026-02-03T05:00:00Z","v":367083,"vw":10.619584},{"c":10.48,"h":10.75,"l":10.1,"n":4532,"o":10.64,"t":"2026-02-04T05:00:00Z","v":218205,"vw":10.419632},{"c":10.05,"h":10.5,"l":9.95,"n":4235,"o":10.42,"t":"2026-02-05T05:00:00Z","v":178403,"vw":10.171471},{"c":10.48,"h":10.6,"l":10.1,"n":4524,"o":10.15,"t":"2026-02-06T05:00:00Z","v":257911,"vw":10.39165},{"c":10.44,"h":10.6305,"l":10.16,"n":5408,"o":10.6,"t":"2026-02-09T05:00:00Z","v":343479,"vw":10.453424},{"c":7.77,"h":8.93,"l":7.66,"n":14890,"o":8.69,"t":"2026-02-10T05:00:00Z","v":1196163,"vw":8.189915},{"c":8.06,"h":8.135,"l":7.13,"n":8897,"o":7.8,"t":"2026-02-11T05:00:00Z","v":520444,"vw":7.671248},{"c":7.18,"h":8.09,"l":6.89,"n":6844,"o":8.09,"t":"2026-02-12T05:00:00Z","v":424129,"vw":7.22397},{"c":7.055,"h":7.37,"l":6.87,"n":5021,"o":7.24,"t":"2026-02-13T05:00:00Z","v":298841,"vw":7.08021},{"c":7.33,"h":7.57,"l":7.005,"n":4090,"o":7.05,"t":"2026-02-17T05:00:00Z","v":235298,"vw":7.343967},{"c":7.14,"h":7.69,"l":7.075,"n":4782,"o":7.32,"t":"2026-02-18T05:00:00Z","v":285379,"vw":7.234779},{"c":7.14,"h":7.26,"l":6.98,"n":4153,"o":7.01,"t":"2026-02-19T05:00:00Z","v":256890,"vw":7.117906},{"c":7.46,"h":7.57,"l":7.02,"n":3192,"o":7.11,"t":"2026-02-20T05:00:00Z","v":183663,"vw":7.403673},{"c":7.25,"h":7.51,"l":7,"n":5213,"o":7.34,"t":"2026-02-23T05:00:00Z","v":386696,"vw":7.266636},{"c":7.47,"h":7.56,"l":7.08,"n":4067,"o":7.26,"t":"2026-02-24T05:00:00Z","v":408593,"vw":7.410943},{"c":7.55,"h":7.74,"l":7.245,"n":2870,"o":7.54,"t":"2026-02-25T05:00:00Z","v":168505,"vw":7.462686},{"c":7.58,"h":7.73,"l":7.39,"n":3037,"o":7.58,"t":"2026-02-26T05:00:00Z","v":143245,"vw":7.596576},{"c":7.57,"h":7.635,"l":7.37,"n":2792,"o":7.52,"t":"2026-02-27T05:00:00Z","v":161559,"vw":7.540517},{"c":7.8,"h":7.86,"l":7.35,"n":2563,"o":7.37,"t":"2026-03-02T05:00:00Z","v":128579,"vw":7.708906},{"c":7.52,"h":7.75,"l":6.8046,"n":4698,"o":7.44,"t":"2026-03-03T05:00:00Z","v":284800,"vw":7.346032},{"c":7.49,"h":7.88,"l":7.41,"n":2699,"o":7.65,"t":"2026-03-04T05:00:00Z","v":157746,"vw":7.582622},{"c":7.04,"h":7.395,"l":6.785,"n":3694,"o":7.38,"t":"2026-03-05T05:00:00Z","v":283553,"vw":7.014718},{"c":6.56,"h":6.9,"l":6.53,"n":3483,"o":6.84,"t":"2026-03-06T05:00:00Z","v":238135,"vw":6.684278},{"c":6.7,"h":6.76,"l":6.16,"n":4627,"o":6.35,"t":"2026-03-09T04:00:00Z","v":323101,"vw":6.458264},{"c":6.4,"h":6.8,"l":6.23,"n":5996,"o":6.6,"t":"2026-03-10T04:00:00Z","v":406358,"vw":6.469613},{"c":6.33,"h":6.43,"l":6.24,"n":3853,"o":6.38,"t":"2026-03-11T04:00:00Z","v":250147,"vw":6.323436},{"c":6.05,"h":6.26,"l":5.97,"n":4006,"o":6.14,"t":"2026-03-12T04:00:00Z","v":223487,"vw":6.11276},{"c":6.11,"h":6.35,"l":5.95,"n":3496,"o":6.06,"t":"2026-03-13T04:00:00Z","v":174097,"vw":6.095844},{"c":6.4,"h":6.49,"l":6.26,"n":3419,"o":6.26,"t":"2026-03-16T04:00:00Z","v":193344,"vw":6.377007},{"c":6.28,"h":6.825,"l":6.08,"n":4657,"o":6.48,"t":"2026-03-17T04:00:00Z","v":283742,"vw":6.224338},{"c":6.15,"h":6.68,"l":6.12,"n":6716,"o":6.57,"t":"2026-03-18T04:00:00Z","v":350348,"vw":6.229246},{"c":6.19,"h":6.375,"l":6.02,"n":3769,"o":6.11,"t":"2026-03-19T04:00:00Z","v":271373,"vw":6.182046},{"c":6.24,"h":6.54,"l":6.03,"n":3197,"o":6.18,"t":"2026-03-20T04:00:00Z","v":469932,"vw":6.207571},{"c":6.51,"h":6.67,"l":6.335,"n":4235,"o":6.47,"t":"2026-03-23T04:00:00Z","v":344700,"vw":6.44747},{"c":6.64,"h":6.85,"l":6.33,"n":4862,"o":6.41,"t":"2026-03-24T04:00:00Z","v":318973,"vw":6.608238},{"c":6.64,"h":6.78,"l":6.415,"n":5565,"o":6.76,"t":"2026-03-25T04:00:00Z","v":342628,"vw":6.54752},{"c":6.44,"h":6.706,"l":6.42,"n":3905,"o":6.6,"t":"2026-03-26T04:00:00Z","v":202907,"vw":6.505931},{"c":6.32,"h":6.43,"l":6.165,"n":2770,"o":6.34,"t":"2026-03-27T04:00:00Z","v":147528,"vw":6.273922},{"c":6.39,"h":6.46,"l":6.27,"n":2973,"o":6.4,"t":"2026-03-30T04:00:00Z","v":156529,"vw":6.38805},{"c":6.78,"h":6.96,"l":6.46,"n":2038,"o":6.53,"t":"2026-03-31T04:00:00Z","v":144838,"vw":6.743172},{"c":6.67,"h":6.97,"l":6.65,"n":2937,"o":6.82,"t":"2026-04-01T04:00:00Z","v":129799,"vw":6.738197},{"c":6.71,"h":6.73,"l":6.45,"n":2614,"o":6.45,"t":"2026-04-02T04:00:00Z","v":163462,"vw":6.638672},{"c":6.87,"h":6.895,"l":6.54,"n":3066,"o":6.72,"t":"2026-04-06T04:00:00Z","v":144822,"vw":6.767815},{"c":6.91,"h":6.95,"l":6.7,"n":1815,"o":6.81,"t":"2026-04-07T04:00:00Z","v":112797,"vw":6.849367},{"c":6.98,"h":7.53,"l":6.94,"n":3044,"o":7.32,"t":"2026-04-08T04:00:00Z","v":173488,"vw":7.085248},{"c":6.97,"h":7.05,"l":6.94,"n":2788,"o":6.98,"t":"2026-04-09T04:00:00Z","v":140248,"vw":6.990631},{"c":6.84,"h":7.09,"l":6.79,"n":3405,"o":6.97,"t":"2026-04-10T04:00:00Z","v":216413,"vw":6.875157},{"c":7.02,"h":7.05,"l":6.69,"n":4349,"o":6.8,"t":"2026-04-13T04:00:00Z","v":284347,"vw":6.896752},{"c":7,"h":7.215,"l":6.89,"n":5233,"o":7.08,"t":"2026-04-14T04:00:00Z","v":563514,"vw":7.000646},{"c":6.99,"h":7.01,"l":6.8669,"n":2399,"o":7,"t":"2026-04-15T04:00:00Z","v":211766,"vw":6.96262},{"c":6.83,"h":7.05,"l":6.69,"n":6172,"o":6.98,"t":"2026-04-16T04:00:00Z","v":834556,"vw":6.914972},{"c":7.37,"h":7.42,"l":6.83,"n":11148,"o":6.97,"t":"2026-04-17T04:00:00Z","v":1296231,"vw":7.038476},{"c":7.15,"h":7.62,"l":6.885,"n":9078,"o":7.33,"t":"2026-04-20T04:00:00Z","v":1768503,"vw":7.195225},{"c":6.89,"h":7.2,"l":6.79,"n":6512,"o":7.18,"t":"2026-04-21T04:00:00Z","v":660454,"vw":6.930686},{"c":6.66,"h":7.05,"l":6.64,"n":3933,"o":7,"t":"2026-04-22T04:00:00Z","v":236835,"vw":6.747026},{"c":6.71,"h":6.98,"l":6.66,"n":4747,"o":6.69,"t":"2026-04-23T04:00:00Z","v":228498,"vw":6.771821},{"c":7,"h":7.085,"l":6.64,"n":2791,"o":6.71,"t":"2026-04-24T04:00:00Z","v":214173,"vw":6.939041},{"c":7.08,"h":7.09,"l":6.93,"n":2425,"o":7.01,"t":"2026-04-27T04:00:00Z","v":158202,"vw":7.043865},{"c":7.34,"h":7.36,"l":6.86,"n":4423,"o":7.08,"t":"2026-04-28T04:00:00Z","v":231248,"vw":7.19495},{"c":7.17,"h":7.44,"l":7.105,"n":3388,"o":7.31,"t":"2026-04-29T04:00:00Z","v":202145,"vw":7.184896},{"c":7.35,"h":7.37,"l":7.16,"n":4019,"o":7.17,"t":"2026-04-30T04:00:00Z","v":412849,"vw":7.302404},{"c":7.6,"h":7.98,"l":7.33,"n":5668,"o":7.45,"t":"2026-05-01T04:00:00Z","v":499085,"vw":7.556079},{"c":7.19,"h":7.67,"l":7.145,"n":3489,"o":7.52,"t":"2026-05-04T04:00:00Z","v":239493,"vw":7.317173},{"c":7.02,"h":7.28,"l":6.81,"n":4159,"o":7.27,"t":"2026-05-05T04:00:00Z","v":247553,"vw":6.934158},{"c":7.32,"h":7.38,"l":7.05,"n":2098,"o":7.13,"t":"2026-05-06T04:00:00Z","v":120519,"vw":7.297157},{"c":7.34,"h":7.63,"l":7.32,"n":3809,"o":7.43,"t":"2026-05-07T04:00:00Z","v":177388,"vw":7.423453},{"c":5.95,"h":7.05,"l":5.95,"n":10389,"o":6.58,"t":"2026-05-08T04:00:00Z","v":1079760,"vw":6.22791},{"c":6.17,"h":6.34,"l":5.72,"n":5108,"o":5.96,"t":"2026-05-11T04:00:00Z","v":310816,"vw":6.176725},{"c":5.81,"h":6.23,"l":5.72,"n":5398,"o":6.1,"t":"2026-05-12T04:00:00Z","v":487042,"vw":5.839933},{"c":5.44,"h":5.76,"l":5.41,"n":5432,"o":5.68,"t":"2026-05-13T04:00:00Z","v":404361,"vw":5.53725},{"c":5.28,"h":5.7011,"l":5.24,"n":9221,"o":5.42,"t":"2026-05-14T04:00:00Z","v":1044208,"vw":5.330253},{"c":4.92,"h":5.345,"l":4.91,"n":5112,"o":5.25,"t":"2026-05-15T04:00:00Z","v":506898,"vw":5.051882},{"c":5.02,"h":5.15,"l":4.96,"n":5517,"o":5.05,"t":"2026-05-18T04:00:00Z","v":552432,"vw":5.029852},{"c":4.92,"h":5.186,"l":4.92,"n":4805,"o":4.93,"t":"2026-05-19T04:00:00Z","v":485773,"vw":4.975016},{"c":5.1,"h":5.19,"l":4.85,"n":3778,"o":4.93,"t":"2026-05-20T04:00:00Z","v":295415,"vw":5.066213},{"c":5.1,"h":5.2,"l":4.95,"n":4204,"o":5,"t":"2026-05-21T04:00:00Z","v":240757,"vw":5.108751},{"c":5.07,"h":5.14,"l":4.97,"n":2796,"o":5.11,"t":"2026-05-22T04:00:00Z","v":212682,"vw":5.042462},{"c":5.28,"h":5.415,"l":5.09,"n":2998,"o":5.15,"t":"2026-05-26T04:00:00Z","v":244706,"vw":5.286736},{"c":5.25,"h":5.49,"l":5.22,"n":2975,"o":5.33,"t":"2026-05-27T04:00:00Z","v":189443,"vw":5.316563},{"c":5.46,"h":5.49,"l":5.14,"n":3747,"o":5.25,"t":"2026-05-28T04:00:00Z","v":221249,"vw":5.378076},{"c":5.47,"h":5.55,"l":5.335,"n":2140,"o":5.5,"t":"2026-05-29T04:00:00Z","v":125576,"vw":5.466814},{"c":5.63,"h":5.675,"l":5.41,"n":2712,"o":5.54,"t":"2026-06-01T04:00:00Z","v":145316,"vw":5.551657},{"c":5.98,"h":6.055,"l":5.56,"n":3876,"o":5.56,"t":"2026-06-02T04:00:00Z","v":194112,"vw":5.871958},{"c":6.02,"h":6.1,"l":5.79,"n":4512,"o":5.99,"t":"2026-06-03T04:00:00Z","v":333882,"vw":6.015758},{"c":6.48,"h":6.55,"l":5.925,"n":6748,"o":6.02,"t":"2026-06-04T04:00:00Z","v":576806,"vw":6.201814},{"c":6.39,"h":6.48,"l":6.19,"n":3060,"o":6.38,"t":"2026-06-05T04:00:00Z","v":183677,"vw":6.309038},{"c":7.16,"h":7.37,"l":6.62,"n":5736,"o":6.62,"t":"2026-06-08T04:00:00Z","v":358747,"vw":7.15473},{"c":8.01,"h":8.27,"l":7.3,"n":11973,"o":7.3,"t":"2026-06-09T04:00:00Z","v":933929,"vw":7.852402},{"c":8.02,"h":8.15,"l":7.5801,"n":6932,"o":7.78,"t":"2026-06-10T04:00:00Z","v":381158,"vw":8.025368},{"c":8.4,"h":8.47,"l":7.85,"n":10315,"o":8.06,"t":"2026-06-11T04:00:00Z","v":765647,"vw":8.237445},{"c":8.35,"h":8.71,"l":8.1474,"n":6595,"o":8.4,"t":"2026-06-12T04:00:00Z","v":373817,"vw":8.519589},{"c":8.1,"h":8.68,"l":7.92,"n":6348,"o":8.47,"t":"2026-06-15T04:00:00Z","v":389403,"vw":8.086927},{"c":7.86,"h":8.225,"l":7.745,"n":4543,"o":8.19,"t":"2026-06-16T04:00:00Z","v":312056,"vw":7.860469},{"c":7.39,"h":8.07,"l":7.37,"n":4011,"o":7.86,"t":"2026-06-17T04:00:00Z","v":187785,"vw":7.600381},{"c":7.52,"h":7.635,"l":7.43,"n":2592,"o":7.5,"t":"2026-06-18T04:00:00Z","v":260612,"vw":7.515963},{"c":7.47,"h":7.74,"l":7.365,"n":4906,"o":7.52,"t":"2026-06-22T04:00:00Z","v":309051,"vw":7.497597},{"c":7.34,"h":7.38,"l":7.01,"n":4607,"o":7.31,"t":"2026-06-23T04:00:00Z","v":739283,"vw":7.24063},{"c":7.16,"h":7.395,"l":7.0568,"n":4936,"o":7.31,"t":"2026-06-24T04:00:00Z","v":339846,"vw":7.18558},{"c":7.1,"h":7.29,"l":7.02,"n":4017,"o":7.27,"t":"2026-06-25T04:00:00Z","v":391106,"vw":7.124337},{"c":7.19,"h":7.46,"l":7.065,"n":4978,"o":7.1,"t":"2026-06-26T04:00:00Z","v":855365,"vw":7.213888},{"c":7.05,"h":7.42,"l":7.04,"n":4628,"o":7.29,"t":"2026-06-29T04:00:00Z","v":291500,"vw":7.16335},{"c":6.81,"h":7,"l":6.715,"n":4125,"o":6.96,"t":"2026-06-30T04:00:00Z","v":225573,"vw":6.79552},{"c":6.58,"h":7.03,"l":6.58,"n":2727,"o":6.76,"t":"2026-07-01T04:00:00Z","v":146694,"vw":6.730749},{"c":6.38,"h":6.6399,"l":6.32,"n":3277,"o":6.59,"t":"2026-07-02T04:00:00Z","v":150414,"vw":6.426069},{"c":6.63,"h":6.77,"l":6.33,"n":2795,"o":6.33,"t":"2026-07-06T04:00:00Z","v":187073,"vw":6.636027},{"c":6.36,"h":6.65,"l":6.22,"n":4180,"o":6.59,"t":"2026-07-07T04:00:00Z","v":175641,"vw":6.318514},{"c":6.43,"h":6.73,"l":6.335,"n":2774,"o":6.38,"t":"2026-07-08T04:00:00Z","v":199825,"vw":6.487745},{"c":6.665,"h":6.79,"l":6.51,"n":3125,"o":6.51,"t":"2026-07-09T04:00:00Z","v":170740,"vw":6.671518},{"c":6.97,"h":6.99,"l":6.61,"n":3594,"o":6.61,"t":"2026-07-10T04:00:00Z","v":217707,"vw":6.841267},{"c":7.13,"h":7.22,"l":6.85,"n":4385,"o":6.9,"t":"2026-07-13T04:00:00Z","v":295866,"vw":7.061952},{"c":7.05,"h":7.29,"l":6.935,"n":3381,"o":7.22,"t":"2026-07-14T04:00:00Z","v":356629,"vw":7.043416},{"c":7.35,"h":7.45,"l":6.955,"n":3603,"o":7.11,"t":"2026-07-15T04:00:00Z","v":365295,"vw":7.287551},{"c":7.66,"h":7.665,"l":7.24,"n":4214,"o":7.24,"t":"2026-07-16T04:00:00Z","v":365622,"vw":7.581209},{"c":7.11,"h":7.69,"l":7.05,"n":3547,"o":7.58,"t":"2026-07-17T04:00:00Z","v":253738,"vw":7.230026},{"c":7.04,"h":7.13,"l":6.76,"n":3242,"o":7.12,"t":"2026-07-20T04:00:00Z","v":136858,"vw":6.989767},{"c":7.19,"h":7.38,"l":6.91,"n":2573,"o":7.09,"t":"2026-07-21T04:00:00Z","v":117548,"vw":7.213742},{"c":7.23,"h":7.35,"l":6.963,"n":2571,"o":7.2,"t":"2026-07-22T04:00:00Z","v":153869,"vw":7.190448},{"c":6.95,"h":7.18,"l":6.81,"n":4077,"o":7.05,"t":"2026-07-23T04:00:00Z","v":263073,"vw":6.919602},{"c":6.84,"h":6.985,"l":6.605,"n":2460,"o":6.95,"t":"2026-07-24T04:00:00Z","v":109944,"vw":6.861745},{"c":7.01,"h":7.14,"l":6.74,"n":2473,"o":7,"t":"2026-07-27T04:00:00Z","v":178448,"vw":6.927361},{"c":7.02,"h":7.19,"l":6.96,"n":2533,"o":7.06,"t":"2026-07-28T04:00:00Z","v":114797,"vw":7.065899},{"c":6.77,"h":7.17,"l":6.7,"n":3902,"o":7.01,"t":"2026-07-29T04:00:00Z","v":222379,"vw":6.82595},{"c":6.73,"h":6.87,"l":6.56,"n":3150,"o":6.85,"t":"2026-07-30T04:00:00Z","v":172676,"vw":6.688558},{"c":6.84,"h":6.85,"l":6.54,"n":2037,"o":6.73,"t":"2026-07-31T04:00:00Z","v":113187,"vw":6.775635},{"c":6.81,"h":6.97,"l":6.57,"n":2376,"o":6.88,"t":"2026-08-03T04:00:00Z","v":155218,"vw":6.759392},{"c":7.13,"h":7.14,"l":6.763,"n":2386,"o":6.86,"t":"2026-08-04T04:00:00Z","v":104765,"vw":7.080811},{"c":7.04,"h":7.1,"l":6.99,"n":2285,"o":7.02,"t":"2026-08-05T04:00:00Z","v":109730,"vw":7.044839},{"c":7.08,"h":7.11,"l":7.015,"n":1721,"o":7.11,"t":"2026-08-06T04:00:00Z","v":74593,"vw":7.065845},{"c":7.34,"h":7.44,"l":7.06,"n":2074,"o":7.18,"t":"2026-08-07T04:00:00Z","v":121870,"vw":7.321385},{"c":7.24,"h":7.64,"l":7.065,"n":5397,"o":7.31,"t":"2026-08-10T04:00:00Z","v":314040,"vw":7.331878},{"c":5.1,"h":5.9,"l":5.06,"n":52856,"o":5.715,"t":"2026-08-11T04:00:00Z","v":5620505,"vw":5.2737},{"c":5.33,"h":5.5,"l":5.15,"n":16268,"o":5.2,"t":"2026-08-12T04:00:00Z","v":2686735,"vw":5.311612},{"c":5.48,"h":5.6,"l":5.34,"n":14720,"o":5.41,"t":"2026-08-13T04:00:00Z","v":1130033,"vw":5.468485},{"c":5.5,"h":5.56,"l":5.32,"n":9478,"o":5.52,"t":"2026-08-14T04:00:00Z","v":703119,"vw":5.479157},{"c":5.89,"h":6.06,"l":5.83,"n":12641,"o":5.91,"t":"2026-08-17T04:00:00Z","v":1103705,"vw":5.930746},{"c":5.62,"h":6,"l":5.61,"n":8096,"o":5.94,"t":"2026-08-18T04:00:00Z","v":635905,"vw":5.762376},{"c":5.41,"h":5.65,"l":5.4,"n":6997,"o":5.62,"t":"2026-08-19T04:00:00Z","v":461291,"vw":5.474954},{"c":5.21,"h":5.5,"l":5.19,"n":6481,"o":5.4,"t":"2026-08-20T04:00:00Z","v":606340,"vw":5.321833},{"c":5.33,"h":5.405,"l":5.22,"n":6997,"o":5.26,"t":"2026-08-21T04:00:00Z","v":440117,"vw":5.324312},{"c":5.3,"h":5.46,"l":5.2239,"n":6567,"o":5.38,"t":"2026-08-24T04:00:00Z","v":467878,"vw":5.323649},{"c":5.41,"h":5.48,"l":5.22,"n":10629,"o":5.31,"t":"2026-08-25T04:00:00Z","v":1291548,"vw":5.404996},{"c":5.38,"h":5.45,"l":5.2838,"n":5907,"o":5.45,"t":"2026-08-26T04:00:00Z","v":491993,"vw":5.376583},{"c":5.37,"h":5.55,"l":5.26,"n":5037,"o":5.39,"t":"2026-08-27T04:00:00Z","v":353030,"vw":5.35004},{"c":5.13,"h":5.5799,"l":5.07,"n":6897,"o":5.36,"t":"2026-08-28T04:00:00Z","v":589380,"vw":5.167344},{"c":5.04,"h":5.13,"l":4.98,"n":5540,"o":5.05,"t":"2026-08-31T04:00:00Z","v":437159,"vw":5.050363},{"c":4.95,"h":5.11,"l":4.91,"n":5189,"o":4.98,"t":"2026-09-01T04:00:00Z","v":358670,"vw":4.973259},{"c":4.94,"h":5.0499,"l":4.915,"n":4899,"o":4.96,"t":"2026-09-02T04:00:00Z","v":346867,"vw":4.970539},{"c":5,"h":5.025,"l":4.85,"n":3151,"o":4.94,"t":"2026-09-03T04:00:00Z","v":231185,"vw":4.953605},{"c":5.12,"h":5.17,"l":4.91,"n":5118,"o":5,"t":"2026-09-04T04:00:00Z","v":386793,"vw":5.102229},{"c":5.26,"h":5.3339,"l":5.1,"n":5347,"o":5.15,"t":"2026-09-08T04:00:00Z","v":652698,"vw":5.180589},{"c":5.04,"h":5.21,"l":4.97,"n":3539,"o":5.21,"t":"2026-09-09T04:00:00Z","v":270840,"vw":5.046301},{"c":4.99,"h":5.15,"l":4.95,"n":3486,"o":5.02,"t":"2026-09-10T04:00:00Z","v":294989,"vw":5.000694},{"c":4.85,"h":5.095,"l":4.82,"n":4925,"o":5.095,"t":"2026-09-11T04:00:00Z","v":277359,"vw":4.88569},{"c":4.95,"h":5.02,"l":4.74,"n":5950,"o":4.8,"t":"2026-09-14T04:00:00Z","v":327832,"vw":4.923042},{"c":4.86,"h":5.1,"l":4.75,"n":6073,"o":5.1,"t":"2026-09-15T04:00:00Z","v":416212,"vw":4.829947},{"c":4.77,"h":4.9,"l":4.67,"n":6376,"o":4.81,"t":"2026-09-16T04:00:00Z","v":484556,"vw":4.738822},{"c":4.2,"h":4.8,"l":3.9201,"n":14492,"o":4.8,"t":"2026-09-17T04:00:00Z","v":3013063,"vw":4.142772},{"c":4.01,"h":4.24,"l":3.985,"n":11343,"o":4.21,"t":"2026-09-18T04:00:00Z","v":1971138,"vw":4.040873},{"c":4.01,"h":4.09,"l":3.6,"n":14277,"o":4.01,"t":"2026-09-21T04:00:00Z","v":3247739,"vw":3.754977},{"c":3.96,"h":4.225,"l":3.92,"n":8147,"o":4.08,"t":"2026-09-22T04:00:00Z","v":728691,"vw":3.967035},{"c":3.86,"h":4.065,"l":3.855,"n":8263,"o":4.01,"t":"2026-09-23T04:00:00Z","v":635952,"vw":3.903479},{"c":3.78,"h":4,"l":3.65,"n":13853,"o":3.93,"t":"2026-09-24T04:00:00Z","v":1690658,"vw":3.743302},{"c":3.68,"h":3.87,"l":3.67,"n":8562,"o":3.81,"t":"2026-09-25T04:00:00Z","v":777384,"vw":3.763112},{"c":3.53,"h":3.73,"l":3.52,"n":13747,"o":3.68,"t":"2026-09-28T04:00:00Z","v":1882492,"vw":3.600959},{"c":3.6,"h":3.66,"l":3.53,"n":9140,"o":3.56,"t":"2026-09-29T04:00:00Z","v":800860,"vw":3.600041},{"c":3.49,"h":3.645,"l":3.47,"n":7913,"o":3.6,"t":"2026-09-30T04:00:00Z","v":711188,"vw":3.535329},{"c":3.5,"h":3.54,"l":3.34,"n":8185,"o":3.45,"t":"2026-10-01T04:00:00Z","v":655428,"vw":3.46877},{"c":3.56,"h":3.61,"l":3.48,"n":6293,"o":3.59,"t":"2026-10-02T04:00:00Z","v":559711,"vw":3.549973},{"c":3.59,"h":3.635,"l":3.47,"n":4524,"o":3.57,"t":"2026-10-05T04:00:00Z","v":475064,"vw":3.571004},{"c":3.42,"h":3.635,"l":3.41,"n":6754,"o":3.61,"t":"2026-10-06T04:00:00Z","v":500061,"vw":3.487199},{"c":3.42,"h":3.44,"l":3.26,"n":5852,"o":3.35,"t":"2026-10-07T04:00:00Z","v":543525,"vw":3.36993},{"c":3.51,"h":3.535,"l":3.3109,"n":5558,"o":3.39,"t":"2026-10-08T04:00:00Z","v":692708,"vw":3.478039},{"c":3.58,"h":3.62,"l":3.43,"n":4458,"o":3.54,"t":"2026-10-09T04:00:00Z","v":524029,"vw":3.568993},{"c":3.55,"h":3.67,"l":3.52,"n":4234,"o":3.56,"t":"2026-10-12T04:00:00Z","v":422140,"vw":3.574956},{"c":3.51,"h":3.625,"l":3.49,"n":4594,"o":3.59,"t":"2026-10-13T04:00:00Z","v":369921,"vw":3.526169},{"c":3.34,"h":3.48,"l":3.32,"n":4229,"o":3.45,"t":"2026-10-14T04:00:00Z","v":441927,"vw":3.364635},{"c":3.16,"h":3.33,"l":3.11,"n":5302,"o":3.32,"t":"2026-10-15T04:00:00Z","v":559055,"vw":3.180264},{"c":3.185,"h":3.38,"l":3.155,"n":4752,"o":3.17,"t":"2026-10-16T04:00:00Z","v":519347,"vw":3.231927},{"c":2.89,"h":3.19,"l":2.86,"n":7269,"o":3.15,"t":"2026-10-19T04:00:00Z","v":864487,"vw":2.93439},{"c":2.82,"h":2.95,"l":2.73,"n":5845,"o":2.87,"t":"2026-10-20T04:00:00Z","v":756448,"vw":2.852854},{"c":2.73,"h":2.905,"l":2.7,"n":4038,"o":2.83,"t":"2026-10-21T04:00:00Z","v":632956,"vw":2.757504},{"c":2.72,"h":2.9,"l":2.68,"n":6543,"o":2.74,"t":"2026-10-22T04:00:00Z","v":646192,"vw":2.767586}],"volatilityBars":[{"c":4.06,"h":4.225,"l":4.045,"n":163,"o":4.08,"t":"2026-09-22T13:30:00Z","v":14235,"vw":4.09136},{"c":4.045,"h":4.07,"l":4.03,"n":172,"o":4.065,"t":"2026-09-22T13:45:00Z","v":11527,"vw":4.046898},{"c":4.06,"h":4.07,"l":4.01,"n":484,"o":4.04,"t":"2026-09-22T14:00:00Z","v":25605,"vw":4.046817},{"c":4.025,"h":4.07,"l":4.02,"n":168,"o":4.07,"t":"2026-09-22T14:15:00Z","v":13056,"vw":4.056848},{"c":3.96,"h":4.04,"l":3.955,"n":264,"o":4.04,"t":"2026-09-22T14:30:00Z","v":14945,"vw":3.988828},{"c":3.96,"h":3.96,"l":3.93,"n":176,"o":3.955,"t":"2026-09-22T14:45:00Z","v":14352,"vw":3.947857},{"c":3.97,"h":3.97,"l":3.95,"n":208,"o":3.955,"t":"2026-09-22T15:00:00Z","v":10768,"vw":3.957302},{"c":3.99,"h":3.9995,"l":3.95,"n":219,"o":3.9775,"t":"2026-09-22T15:15:00Z","v":17967,"vw":3.981667},{"c":3.96,"h":3.99,"l":3.96,"n":95,"o":3.99,"t":"2026-09-22T15:30:00Z","v":4695,"vw":3.976878},{"c":3.97,"h":3.97,"l":3.96,"n":90,"o":3.97,"t":"2026-09-22T15:45:00Z","v":4070,"vw":3.965198},{"c":3.98,"h":3.985,"l":3.9668,"n":233,"o":3.9668,"t":"2026-09-22T16:00:00Z","v":18202,"vw":3.977062},{"c":3.9614,"h":3.98,"l":3.9614,"n":85,"o":3.98,"t":"2026-09-22T16:15:00Z","v":7495,"vw":3.968765},{"c":3.965,"h":3.975,"l":3.965,"n":127,"o":3.965,"t":"2026-09-22T16:30:00Z","v":6768,"vw":3.968337},{"c":3.955,"h":3.965,"l":3.955,"n":81,"o":3.965,"t":"2026-09-22T16:45:00Z","v":4775,"vw":3.959738},{"c":3.965,"h":3.97,"l":3.96,"n":131,"o":3.96,"t":"2026-09-22T17:00:00Z","v":6013,"vw":3.962576},{"c":3.975,"h":3.975,"l":3.9501,"n":229,"o":3.965,"t":"2026-09-22T17:15:00Z","v":23379,"vw":3.966688},{"c":3.975,"h":3.975,"l":3.97,"n":104,"o":3.975,"t":"2026-09-22T17:30:00Z","v":3603,"vw":3.974538},{"c":3.995,"h":4.005,"l":3.98,"n":223,"o":3.98,"t":"2026-09-22T17:45:00Z","v":9448,"vw":3.99676},{"c":3.995,"h":3.995,"l":3.98,"n":157,"o":3.995,"t":"2026-09-22T18:00:00Z","v":9506,"vw":3.990471},{"c":3.9601,"h":3.995,"l":3.95,"n":176,"o":3.995,"t":"2026-09-22T18:15:00Z","v":10458,"vw":3.967792},{"c":3.975,"h":3.975,"l":3.95,"n":272,"o":3.96,"t":"2026-09-22T18:30:00Z","v":25976,"vw":3.962768},{"c":3.985,"h":3.995,"l":3.97,"n":292,"o":3.97,"t":"2026-09-22T18:45:00Z","v":23923,"vw":3.983568},{"c":3.96,"h":3.995,"l":3.94,"n":577,"o":3.9801,"t":"2026-09-22T19:00:00Z","v":84096,"vw":3.964606},{"c":3.9408,"h":3.96,"l":3.94,"n":147,"o":3.96,"t":"2026-09-22T19:15:00Z","v":12623,"vw":3.949722},{"c":3.96,"h":3.96,"l":3.92,"n":672,"o":3.95,"t":"2026-09-22T19:30:00Z","v":87028,"vw":3.942007},{"c":3.955,"h":3.975,"l":3.925,"n":1719,"o":3.955,"t":"2026-09-22T19:45:00Z","v":182693,"vw":3.949248},{"c":3.96,"h":3.96,"l":3.96,"n":5,"o":3.96,"t":"2026-09-22T20:00:00Z","v":55949,"vw":3.96},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-09-23T12:15:00Z","v":246,"vw":3.98},{"c":4,"h":4,"l":3.98,"n":2,"o":3.98,"t":"2026-09-23T13:15:00Z","v":400,"vw":3.995},{"c":3.995,"h":4.065,"l":3.91,"n":358,"o":4.01,"t":"2026-09-23T13:30:00Z","v":31143,"vw":3.966785},{"c":3.99,"h":4.01,"l":3.98,"n":181,"o":3.99,"t":"2026-09-23T13:45:00Z","v":10735,"vw":4.003183},{"c":3.9777,"h":4,"l":3.9777,"n":181,"o":3.99,"t":"2026-09-23T14:00:00Z","v":8696,"vw":3.986384},{"c":3.96,"h":3.98,"l":3.955,"n":154,"o":3.98,"t":"2026-09-23T14:15:00Z","v":9440,"vw":3.965799},{"c":3.94,"h":3.96,"l":3.91,"n":165,"o":3.96,"t":"2026-09-23T14:30:00Z","v":7209,"vw":3.936129},{"c":3.975,"h":3.98,"l":3.93,"n":207,"o":3.93,"t":"2026-09-23T14:45:00Z","v":17875,"vw":3.967452},{"c":3.95,"h":3.975,"l":3.95,"n":45,"o":3.975,"t":"2026-09-23T15:00:00Z","v":2545,"vw":3.965625},{"c":3.93,"h":3.97,"l":3.93,"n":130,"o":3.95,"t":"2026-09-23T15:15:00Z","v":5460,"vw":3.944642},{"c":3.94,"h":3.94,"l":3.925,"n":169,"o":3.93,"t":"2026-09-23T15:30:00Z","v":9521,"vw":3.935215},{"c":3.935,"h":3.94,"l":3.93,"n":76,"o":3.94,"t":"2026-09-23T15:45:00Z","v":2470,"vw":3.935283},{"c":3.9,"h":3.935,"l":3.9,"n":206,"o":3.935,"t":"2026-09-23T16:00:00Z","v":12631,"vw":3.913226},{"c":3.86,"h":3.9,"l":3.86,"n":279,"o":3.89,"t":"2026-09-23T16:15:00Z","v":28261,"vw":3.877259},{"c":3.88,"h":3.895,"l":3.855,"n":299,"o":3.865,"t":"2026-09-23T16:30:00Z","v":23381,"vw":3.868219},{"c":3.91,"h":3.92,"l":3.87,"n":185,"o":3.875,"t":"2026-09-23T16:45:00Z","v":10326,"vw":3.898132},{"c":3.89,"h":3.91,"l":3.885,"n":167,"o":3.91,"t":"2026-09-23T17:00:00Z","v":5970,"vw":3.895101},{"c":3.89,"h":3.9,"l":3.89,"n":130,"o":3.89,"t":"2026-09-23T17:15:00Z","v":5692,"vw":3.895483},{"c":3.885,"h":3.9,"l":3.87,"n":237,"o":3.88,"t":"2026-09-23T17:30:00Z","v":41926,"vw":3.879223},{"c":3.92,"h":3.92,"l":3.87,"n":902,"o":3.87,"t":"2026-09-23T17:45:00Z","v":41154,"vw":3.906172},{"c":3.915,"h":3.92,"l":3.9,"n":337,"o":3.91,"t":"2026-09-23T18:00:00Z","v":21491,"vw":3.910602},{"c":3.915,"h":3.92,"l":3.91,"n":207,"o":3.915,"t":"2026-09-23T18:15:00Z","v":7213,"vw":3.916349},{"c":3.91,"h":3.9193,"l":3.91,"n":206,"o":3.915,"t":"2026-09-23T18:30:00Z","v":8628,"vw":3.913391},{"c":3.905,"h":3.915,"l":3.905,"n":120,"o":3.915,"t":"2026-09-23T18:45:00Z","v":6525,"vw":3.910633},{"c":3.94,"h":3.94,"l":3.89,"n":185,"o":3.905,"t":"2026-09-23T19:00:00Z","v":10912,"vw":3.913896},{"c":3.96,"h":3.97,"l":3.921,"n":248,"o":3.93,"t":"2026-09-23T19:15:00Z","v":25294,"vw":3.956546},{"c":3.91,"h":3.965,"l":3.91,"n":494,"o":3.955,"t":"2026-09-23T19:30:00Z","v":47666,"vw":3.95177},{"c":3.87,"h":3.92,"l":3.86,"n":1104,"o":3.92,"t":"2026-09-23T19:45:00Z","v":93531,"vw":3.884757},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-09-23T20:00:00Z","v":96880,"vw":3.86},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-09-23T20:15:00Z","v":3559,"vw":3.93},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-23T20:30:00Z","v":498,"vw":3.99},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-23T21:00:00Z","v":250,"vw":4.06},{"c":4.4,"h":4.52,"l":4.23,"n":55,"o":4.52,"t":"2026-09-24T08:00:00Z","v":2365,"vw":4.366854},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-09-24T08:45:00Z","v":689,"vw":4},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-24T09:00:00Z","v":159,"vw":4.01},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-24T11:00:00Z","v":100,"vw":3.92},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-24T11:15:00Z","v":500,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-24T12:15:00Z","v":100,"vw":3.87},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-09-24T13:15:00Z","v":200,"vw":3.94},{"c":3.8397,"h":4,"l":3.83,"n":136,"o":3.93,"t":"2026-09-24T13:30:00Z","v":17243,"vw":3.91153},{"c":3.84,"h":3.85,"l":3.83,"n":218,"o":3.84,"t":"2026-09-24T13:45:00Z","v":8047,"vw":3.840237},{"c":3.87,"h":3.87,"l":3.8381,"n":239,"o":3.85,"t":"2026-09-24T14:00:00Z","v":10239,"vw":3.855045},{"c":3.85,"h":3.87,"l":3.85,"n":166,"o":3.87,"t":"2026-09-24T14:15:00Z","v":11386,"vw":3.862495},{"c":3.775,"h":3.86,"l":3.72,"n":1070,"o":3.85,"t":"2026-09-24T14:30:00Z","v":85600,"vw":3.784052},{"c":3.8,"h":3.8,"l":3.77,"n":269,"o":3.776,"t":"2026-09-24T14:45:00Z","v":13232,"vw":3.780183},{"c":3.715,"h":3.8,"l":3.69,"n":1170,"o":3.8,"t":"2026-09-24T15:00:00Z","v":80599,"vw":3.730111},{"c":3.7,"h":3.73,"l":3.69,"n":282,"o":3.715,"t":"2026-09-24T15:15:00Z","v":10559,"vw":3.70811},{"c":3.69,"h":3.705,"l":3.68,"n":220,"o":3.705,"t":"2026-09-24T15:30:00Z","v":15617,"vw":3.690005},{"c":3.71,"h":3.71,"l":3.67,"n":330,"o":3.685,"t":"2026-09-24T15:45:00Z","v":36713,"vw":3.695215},{"c":3.665,"h":3.71,"l":3.66,"n":270,"o":3.71,"t":"2026-09-24T16:00:00Z","v":25286,"vw":3.678464},{"c":3.69,"h":3.725,"l":3.665,"n":406,"o":3.67,"t":"2026-09-24T16:15:00Z","v":23069,"vw":3.697094},{"c":3.7,"h":3.71,"l":3.68,"n":169,"o":3.685,"t":"2026-09-24T16:30:00Z","v":9230,"vw":3.696371},{"c":3.69,"h":3.705,"l":3.675,"n":203,"o":3.705,"t":"2026-09-24T16:45:00Z","v":9601,"vw":3.688248},{"c":3.68,"h":3.7,"l":3.665,"n":414,"o":3.6801,"t":"2026-09-24T17:00:00Z","v":28906,"vw":3.6841},{"c":3.69,"h":3.7077,"l":3.65,"n":440,"o":3.68,"t":"2026-09-24T17:15:00Z","v":27708,"vw":3.671214},{"c":3.69,"h":3.71,"l":3.68,"n":228,"o":3.71,"t":"2026-09-24T17:30:00Z","v":6762,"vw":3.700121},{"c":3.73,"h":3.73,"l":3.685,"n":358,"o":3.69,"t":"2026-09-24T17:45:00Z","v":37011,"vw":3.708958},{"c":3.725,"h":3.75,"l":3.71,"n":348,"o":3.74,"t":"2026-09-24T18:00:00Z","v":15872,"vw":3.729479},{"c":3.73,"h":3.75,"l":3.725,"n":393,"o":3.73,"t":"2026-09-24T18:15:00Z","v":29665,"vw":3.736855},{"c":3.725,"h":3.745,"l":3.72,"n":280,"o":3.735,"t":"2026-09-24T18:30:00Z","v":15052,"vw":3.733608},{"c":3.74,"h":3.755,"l":3.71,"n":515,"o":3.72,"t":"2026-09-24T18:45:00Z","v":42388,"vw":3.740794},{"c":3.69,"h":3.73,"l":3.69,"n":212,"o":3.73,"t":"2026-09-24T19:00:00Z","v":13195,"vw":3.708989},{"c":3.75,"h":3.755,"l":3.6841,"n":418,"o":3.695,"t":"2026-09-24T19:15:00Z","v":129545,"vw":3.703705},{"c":3.76,"h":3.8,"l":3.695,"n":1832,"o":3.75,"t":"2026-09-24T19:30:00Z","v":647452,"vw":3.744366},{"c":3.785,"h":3.8,"l":3.74,"n":2054,"o":3.76,"t":"2026-09-24T19:45:00Z","v":204181,"vw":3.769325},{"c":3.78,"h":3.78,"l":3.78,"n":5,"o":3.78,"t":"2026-09-24T20:00:00Z","v":83029,"vw":3.78},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-09-24T21:15:00Z","v":400,"vw":3.75},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-09-25T08:45:00Z","v":254,"vw":3.74},{"c":3.7695,"h":3.7695,"l":3.7695,"n":1,"o":3.7695,"t":"2026-09-25T09:00:00Z","v":231,"vw":3.7695},{"c":3.6508,"h":3.6508,"l":3.6508,"n":1,"o":3.6508,"t":"2026-09-25T11:45:00Z","v":500,"vw":3.6508},{"c":3.84,"h":3.84,"l":3.81,"n":3,"o":3.81,"t":"2026-09-25T12:15:00Z","v":499,"vw":3.8175},{"c":3.72,"h":3.82,"l":3.69,"n":104,"o":3.81,"t":"2026-09-25T13:30:00Z","v":7924,"vw":3.762733},{"c":3.73,"h":3.73,"l":3.705,"n":106,"o":3.73,"t":"2026-09-25T13:45:00Z","v":4208,"vw":3.724494},{"c":3.7901,"h":3.7901,"l":3.705,"n":300,"o":3.72,"t":"2026-09-25T14:00:00Z","v":22276,"vw":3.755005},{"c":3.83,"h":3.83,"l":3.79,"n":113,"o":3.795,"t":"2026-09-25T14:15:00Z","v":7212,"vw":3.794149},{"c":3.83,"h":3.845,"l":3.815,"n":179,"o":3.835,"t":"2026-09-25T14:30:00Z","v":27423,"vw":3.827086},{"c":3.805,"h":3.84,"l":3.8,"n":132,"o":3.84,"t":"2026-09-25T14:45:00Z","v":9560,"vw":3.814971},{"c":3.805,"h":3.805,"l":3.788,"n":265,"o":3.8,"t":"2026-09-25T15:00:00Z","v":12169,"vw":3.796495},{"c":3.84,"h":3.85,"l":3.78,"n":388,"o":3.8,"t":"2026-09-25T15:15:00Z","v":21976,"vw":3.819744},{"c":3.8,"h":3.83,"l":3.8,"n":173,"o":3.83,"t":"2026-09-25T15:30:00Z","v":10124,"vw":3.821602},{"c":3.8,"h":3.805,"l":3.78,"n":326,"o":3.805,"t":"2026-09-25T15:45:00Z","v":16471,"vw":3.793655},{"c":3.825,"h":3.825,"l":3.8,"n":189,"o":3.8,"t":"2026-09-25T16:00:00Z","v":12888,"vw":3.814592},{"c":3.835,"h":3.85,"l":3.8201,"n":255,"o":3.825,"t":"2026-09-25T16:15:00Z","v":22013,"vw":3.837486},{"c":3.8494,"h":3.85,"l":3.83,"n":244,"o":3.83,"t":"2026-09-25T16:30:00Z","v":16047,"vw":3.845371},{"c":3.825,"h":3.84,"l":3.82,"n":175,"o":3.84,"t":"2026-09-25T16:45:00Z","v":18585,"vw":3.823189},{"c":3.865,"h":3.87,"l":3.825,"n":274,"o":3.825,"t":"2026-09-25T17:00:00Z","v":14985,"vw":3.848059},{"c":3.835,"h":3.87,"l":3.81,"n":734,"o":3.865,"t":"2026-09-25T17:15:00Z","v":75878,"vw":3.85027},{"c":3.83,"h":3.84,"l":3.82,"n":156,"o":3.835,"t":"2026-09-25T17:30:00Z","v":8018,"vw":3.829905},{"c":3.82,"h":3.83,"l":3.82,"n":110,"o":3.83,"t":"2026-09-25T17:45:00Z","v":4880,"vw":3.825111},{"c":3.825,"h":3.83,"l":3.82,"n":65,"o":3.825,"t":"2026-09-25T18:00:00Z","v":9920,"vw":3.824735},{"c":3.805,"h":3.825,"l":3.795,"n":325,"o":3.825,"t":"2026-09-25T18:15:00Z","v":29205,"vw":3.805684},{"c":3.815,"h":3.815,"l":3.805,"n":114,"o":3.81,"t":"2026-09-25T18:30:00Z","v":6857,"vw":3.80968},{"c":3.81,"h":3.82,"l":3.81,"n":50,"o":3.815,"t":"2026-09-25T18:45:00Z","v":2489,"vw":3.814899},{"c":3.785,"h":3.815,"l":3.785,"n":296,"o":3.815,"t":"2026-09-25T19:00:00Z","v":26877,"vw":3.799203},{"c":3.7725,"h":3.785,"l":3.765,"n":234,"o":3.785,"t":"2026-09-25T19:15:00Z","v":15689,"vw":3.771419},{"c":3.755,"h":3.78,"l":3.73,"n":729,"o":3.775,"t":"2026-09-25T19:30:00Z","v":65037,"vw":3.7557},{"c":3.67,"h":3.765,"l":3.67,"n":1795,"o":3.755,"t":"2026-09-25T19:45:00Z","v":212893,"vw":3.703269},{"c":3.68,"h":3.68,"l":3.68,"n":11,"o":3.68,"t":"2026-09-25T20:00:00Z","v":78057,"vw":3.68},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-25T20:30:00Z","v":220,"vw":3.74},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-28T08:30:00Z","v":269,"vw":3.68},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-28T12:45:00Z","v":100,"vw":3.67},{"c":3.64,"h":3.695,"l":3.61,"n":268,"o":3.68,"t":"2026-09-28T13:30:00Z","v":18053,"vw":3.651447},{"c":3.69,"h":3.69,"l":3.63,"n":180,"o":3.64,"t":"2026-09-28T13:45:00Z","v":14455,"vw":3.644092},{"c":3.72,"h":3.73,"l":3.69,"n":268,"o":3.69,"t":"2026-09-28T14:00:00Z","v":17308,"vw":3.702619},{"c":3.645,"h":3.72,"l":3.64,"n":375,"o":3.72,"t":"2026-09-28T14:15:00Z","v":27941,"vw":3.668241},{"c":3.61,"h":3.65,"l":3.56,"n":1395,"o":3.65,"t":"2026-09-28T14:30:00Z","v":135386,"vw":3.589515},{"c":3.605,"h":3.61,"l":3.585,"n":381,"o":3.6,"t":"2026-09-28T14:45:00Z","v":31266,"vw":3.59672},{"c":3.605,"h":3.61,"l":3.605,"n":215,"o":3.605,"t":"2026-09-28T15:00:00Z","v":15278,"vw":3.606408},{"c":3.605,"h":3.61,"l":3.57,"n":503,"o":3.605,"t":"2026-09-28T15:15:00Z","v":35393,"vw":3.593968},{"c":3.595,"h":3.61,"l":3.595,"n":252,"o":3.605,"t":"2026-09-28T15:30:00Z","v":14490,"vw":3.601448},{"c":3.69,"h":3.69,"l":3.595,"n":1338,"o":3.595,"t":"2026-09-28T15:45:00Z","v":243537,"vw":3.61239},{"c":3.675,"h":3.695,"l":3.665,"n":443,"o":3.69,"t":"2026-09-28T16:00:00Z","v":26904,"vw":3.682113},{"c":3.69,"h":3.7,"l":3.655,"n":623,"o":3.675,"t":"2026-09-28T16:15:00Z","v":43994,"vw":3.681615},{"c":3.665,"h":3.68,"l":3.665,"n":199,"o":3.68,"t":"2026-09-28T16:30:00Z","v":13031,"vw":3.667078},{"c":3.655,"h":3.665,"l":3.655,"n":130,"o":3.665,"t":"2026-09-28T16:45:00Z","v":10031,"vw":3.658461},{"c":3.7,"h":3.7,"l":3.655,"n":177,"o":3.655,"t":"2026-09-28T17:00:00Z","v":9724,"vw":3.677086},{"c":3.665,"h":3.69,"l":3.645,"n":341,"o":3.69,"t":"2026-09-28T17:15:00Z","v":36619,"vw":3.656532},{"c":3.66,"h":3.675,"l":3.655,"n":261,"o":3.67,"t":"2026-09-28T17:30:00Z","v":23945,"vw":3.667664},{"c":3.635,"h":3.655,"l":3.62,"n":354,"o":3.655,"t":"2026-09-28T17:45:00Z","v":31793,"vw":3.63302},{"c":3.625,"h":3.645,"l":3.625,"n":201,"o":3.635,"t":"2026-09-28T18:00:00Z","v":23120,"vw":3.634349},{"c":3.625,"h":3.63,"l":3.62,"n":218,"o":3.625,"t":"2026-09-28T18:15:00Z","v":24184,"vw":3.625423},{"c":3.635,"h":3.6399,"l":3.625,"n":275,"o":3.625,"t":"2026-09-28T18:30:00Z","v":27288,"vw":3.630045},{"c":3.635,"h":3.655,"l":3.63,"n":596,"o":3.635,"t":"2026-09-28T18:45:00Z","v":52108,"vw":3.640684},{"c":3.615,"h":3.635,"l":3.615,"n":301,"o":3.635,"t":"2026-09-28T19:00:00Z","v":30650,"vw":3.619824},{"c":3.59,"h":3.62,"l":3.585,"n":623,"o":3.615,"t":"2026-09-28T19:15:00Z","v":45842,"vw":3.600993},{"c":3.595,"h":3.615,"l":3.57,"n":899,"o":3.595,"t":"2026-09-28T19:30:00Z","v":82242,"vw":3.594308},{"c":3.52,"h":3.595,"l":3.52,"n":2303,"o":3.595,"t":"2026-09-28T19:45:00Z","v":274181,"vw":3.554039},{"c":3.53,"h":3.53,"l":3.53,"n":11,"o":3.53,"t":"2026-09-28T20:00:00Z","v":561210,"vw":3.53},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-28T20:15:00Z","v":200,"vw":3.52},{"c":3.606,"h":3.62,"l":3.54,"n":163,"o":3.56,"t":"2026-09-29T13:30:00Z","v":15795,"vw":3.572123},{"c":3.601,"h":3.66,"l":3.6,"n":229,"o":3.606,"t":"2026-09-29T13:45:00Z","v":14719,"vw":3.620322},{"c":3.635,"h":3.635,"l":3.58,"n":279,"o":3.6,"t":"2026-09-29T14:00:00Z","v":15200,"vw":3.609153},{"c":3.64,"h":3.645,"l":3.615,"n":256,"o":3.635,"t":"2026-09-29T14:15:00Z","v":11097,"vw":3.62962},{"c":3.635,"h":3.65,"l":3.62,"n":371,"o":3.64,"t":"2026-09-29T14:30:00Z","v":18602,"vw":3.633054},{"c":3.625,"h":3.64,"l":3.61,"n":340,"o":3.635,"t":"2026-09-29T14:45:00Z","v":16890,"vw":3.623835},{"c":3.575,"h":3.625,"l":3.57,"n":334,"o":3.62,"t":"2026-09-29T15:00:00Z","v":21219,"vw":3.595559},{"c":3.575,"h":3.58,"l":3.57,"n":223,"o":3.575,"t":"2026-09-29T15:15:00Z","v":9808,"vw":3.574778},{"c":3.555,"h":3.575,"l":3.555,"n":294,"o":3.57,"t":"2026-09-29T15:30:00Z","v":10242,"vw":3.566664},{"c":3.555,"h":3.57,"l":3.5501,"n":184,"o":3.555,"t":"2026-09-29T15:45:00Z","v":10171,"vw":3.562649},{"c":3.6,"h":3.61,"l":3.53,"n":280,"o":3.54,"t":"2026-09-29T16:00:00Z","v":34446,"vw":3.58116},{"c":3.6,"h":3.6,"l":3.59,"n":96,"o":3.59,"t":"2026-09-29T16:15:00Z","v":4668,"vw":3.598518},{"c":3.59,"h":3.61,"l":3.59,"n":252,"o":3.6017,"t":"2026-09-29T16:30:00Z","v":13940,"vw":3.59987},{"c":3.57,"h":3.595,"l":3.57,"n":194,"o":3.59,"t":"2026-09-29T16:45:00Z","v":10047,"vw":3.583327},{"c":3.565,"h":3.575,"l":3.565,"n":115,"o":3.575,"t":"2026-09-29T17:00:00Z","v":5815,"vw":3.567574},{"c":3.565,"h":3.565,"l":3.56,"n":134,"o":3.565,"t":"2026-09-29T17:15:00Z","v":5842,"vw":3.560984},{"c":3.545,"h":3.565,"l":3.545,"n":220,"o":3.56,"t":"2026-09-29T17:30:00Z","v":10869,"vw":3.554024},{"c":3.57,"h":3.6,"l":3.545,"n":419,"o":3.545,"t":"2026-09-29T17:45:00Z","v":45603,"vw":3.570911},{"c":3.58,"h":3.59,"l":3.57,"n":663,"o":3.57,"t":"2026-09-29T18:00:00Z","v":61186,"vw":3.579899},{"c":3.575,"h":3.59,"l":3.575,"n":265,"o":3.58,"t":"2026-09-29T18:15:00Z","v":28059,"vw":3.580871},{"c":3.575,"h":3.585,"l":3.57,"n":198,"o":3.575,"t":"2026-09-29T18:30:00Z","v":12294,"vw":3.580398},{"c":3.61,"h":3.615,"l":3.57,"n":474,"o":3.575,"t":"2026-09-29T18:45:00Z","v":80506,"vw":3.59737},{"c":3.625,"h":3.635,"l":3.61,"n":329,"o":3.61,"t":"2026-09-29T19:00:00Z","v":32149,"vw":3.623309},{"c":3.635,"h":3.65,"l":3.625,"n":306,"o":3.63,"t":"2026-09-29T19:15:00Z","v":26537,"vw":3.637961},{"c":3.64,"h":3.64,"l":3.62,"n":404,"o":3.635,"t":"2026-09-29T19:30:00Z","v":31848,"vw":3.628936},{"c":3.595,"h":3.655,"l":3.59,"n":1621,"o":3.64,"t":"2026-09-29T19:45:00Z","v":140223,"vw":3.618078},{"c":3.6,"h":3.6,"l":3.6,"n":4,"o":3.6,"t":"2026-09-29T20:00:00Z","v":100043,"vw":3.6},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-29T23:00:00Z","v":500,"vw":3.67},{"c":3.55,"h":3.6,"l":3.54,"n":353,"o":3.6,"t":"2026-09-30T13:30:00Z","v":33997,"vw":3.567139},{"c":3.575,"h":3.575,"l":3.55,"n":134,"o":3.55,"t":"2026-09-30T13:45:00Z","v":6967,"vw":3.558306},{"c":3.6,"h":3.61,"l":3.58,"n":247,"o":3.58,"t":"2026-09-30T14:00:00Z","v":14253,"vw":3.595041},{"c":3.57,"h":3.6,"l":3.57,"n":104,"o":3.6,"t":"2026-09-30T14:15:00Z","v":5560,"vw":3.5871},{"c":3.585,"h":3.585,"l":3.57,"n":99,"o":3.57,"t":"2026-09-30T14:30:00Z","v":3470,"vw":3.576979},{"c":3.625,"h":3.63,"l":3.575,"n":155,"o":3.585,"t":"2026-09-30T14:45:00Z","v":11272,"vw":3.605813},{"c":3.64,"h":3.645,"l":3.615,"n":173,"o":3.63,"t":"2026-09-30T15:00:00Z","v":20175,"vw":3.627429},{"c":3.61,"h":3.645,"l":3.59,"n":193,"o":3.645,"t":"2026-09-30T15:15:00Z","v":13852,"vw":3.611884},{"c":3.6,"h":3.62,"l":3.6,"n":127,"o":3.61,"t":"2026-09-30T15:30:00Z","v":9909,"vw":3.610302},{"c":3.615,"h":3.615,"l":3.58,"n":198,"o":3.605,"t":"2026-09-30T15:45:00Z","v":17912,"vw":3.59503},{"c":3.61,"h":3.64,"l":3.61,"n":236,"o":3.615,"t":"2026-09-30T16:00:00Z","v":15222,"vw":3.62317},{"c":3.59,"h":3.615,"l":3.585,"n":167,"o":3.615,"t":"2026-09-30T16:15:00Z","v":9336,"vw":3.60141},{"c":3.575,"h":3.6,"l":3.575,"n":333,"o":3.58,"t":"2026-09-30T16:30:00Z","v":22729,"vw":3.584225},{"c":3.55,"h":3.575,"l":3.55,"n":217,"o":3.575,"t":"2026-09-30T16:45:00Z","v":12672,"vw":3.565727},{"c":3.515,"h":3.55,"l":3.515,"n":336,"o":3.55,"t":"2026-09-30T17:00:00Z","v":30032,"vw":3.52914},{"c":3.515,"h":3.53,"l":3.515,"n":335,"o":3.519,"t":"2026-09-30T17:15:00Z","v":28852,"vw":3.522291},{"c":3.525,"h":3.54,"l":3.51,"n":474,"o":3.515,"t":"2026-09-30T17:30:00Z","v":35089,"vw":3.521535},{"c":3.555,"h":3.555,"l":3.515,"n":516,"o":3.52,"t":"2026-09-30T17:45:00Z","v":48106,"vw":3.537977},{"c":3.555,"h":3.575,"l":3.55,"n":261,"o":3.555,"t":"2026-09-30T18:00:00Z","v":18411,"vw":3.562395},{"c":3.56,"h":3.57,"l":3.55,"n":303,"o":3.56,"t":"2026-09-30T18:15:00Z","v":20141,"vw":3.558831},{"c":3.565,"h":3.565,"l":3.535,"n":336,"o":3.555,"t":"2026-09-30T18:30:00Z","v":30742,"vw":3.550107},{"c":3.565,"h":3.565,"l":3.555,"n":156,"o":3.56,"t":"2026-09-30T18:45:00Z","v":9873,"vw":3.557441},{"c":3.515,"h":3.565,"l":3.51,"n":239,"o":3.565,"t":"2026-09-30T19:00:00Z","v":24398,"vw":3.534779},{"c":3.515,"h":3.52,"l":3.51,"n":173,"o":3.515,"t":"2026-09-30T19:15:00Z","v":15647,"vw":3.512819},{"c":3.505,"h":3.515,"l":3.5025,"n":337,"o":3.515,"t":"2026-09-30T19:30:00Z","v":31495,"vw":3.509135},{"c":3.47,"h":3.505,"l":3.47,"n":1017,"o":3.505,"t":"2026-09-30T19:45:00Z","v":108817,"vw":3.492117},{"c":3.4608,"h":3.49,"l":3.4608,"n":11,"o":3.49,"t":"2026-09-30T20:00:00Z","v":89196,"vw":3.489731},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-30T21:00:00Z","v":290,"vw":3.46},{"c":3.345,"h":3.46,"l":3.34,"n":206,"o":3.45,"t":"2026-10-01T13:30:00Z","v":30349,"vw":3.418276},{"c":3.45,"h":3.52,"l":3.36,"n":845,"o":3.37,"t":"2026-10-01T13:45:00Z","v":75526,"vw":3.450872},{"c":3.44,"h":3.45,"l":3.41,"n":135,"o":3.45,"t":"2026-10-01T14:00:00Z","v":10231,"vw":3.434049},{"c":3.41,"h":3.45,"l":3.41,"n":171,"o":3.45,"t":"2026-10-01T14:15:00Z","v":7891,"vw":3.431217},{"c":3.385,"h":3.41,"l":3.385,"n":65,"o":3.4048,"t":"2026-10-01T14:30:00Z","v":3591,"vw":3.403125},{"c":3.39,"h":3.4,"l":3.36,"n":227,"o":3.38,"t":"2026-10-01T14:45:00Z","v":18043,"vw":3.382109},{"c":3.405,"h":3.42,"l":3.4,"n":151,"o":3.4,"t":"2026-10-01T15:00:00Z","v":8845,"vw":3.411319},{"c":3.3977,"h":3.405,"l":3.38,"n":200,"o":3.4,"t":"2026-10-01T15:15:00Z","v":31343,"vw":3.392607},{"c":3.395,"h":3.395,"l":3.385,"n":124,"o":3.39,"t":"2026-10-01T15:30:00Z","v":6273,"vw":3.389214},{"c":3.405,"h":3.41,"l":3.395,"n":167,"o":3.395,"t":"2026-10-01T15:45:00Z","v":11990,"vw":3.400661},{"c":3.425,"h":3.425,"l":3.41,"n":74,"o":3.41,"t":"2026-10-01T16:00:00Z","v":3440,"vw":3.419278},{"c":3.475,"h":3.49,"l":3.425,"n":316,"o":3.425,"t":"2026-10-01T16:15:00Z","v":26754,"vw":3.46784},{"c":3.485,"h":3.49,"l":3.475,"n":155,"o":3.48,"t":"2026-10-01T16:30:00Z","v":6715,"vw":3.482276},{"c":3.475,"h":3.5,"l":3.47,"n":391,"o":3.48,"t":"2026-10-01T16:45:00Z","v":21774,"vw":3.481648},{"c":3.49,"h":3.49,"l":3.475,"n":97,"o":3.475,"t":"2026-10-01T17:00:00Z","v":5365,"vw":3.483665},{"c":3.5,"h":3.5056,"l":3.48,"n":373,"o":3.49,"t":"2026-10-01T17:15:00Z","v":26318,"vw":3.492755},{"c":3.485,"h":3.54,"l":3.485,"n":733,"o":3.495,"t":"2026-10-01T17:30:00Z","v":75510,"vw":3.50735},{"c":3.465,"h":3.49,"l":3.465,"n":197,"o":3.485,"t":"2026-10-01T17:45:00Z","v":14162,"vw":3.47768},{"c":3.475,"h":3.475,"l":3.46,"n":195,"o":3.465,"t":"2026-10-01T18:00:00Z","v":10692,"vw":3.465081},{"c":3.485,"h":3.495,"l":3.475,"n":199,"o":3.475,"t":"2026-10-01T18:15:00Z","v":19311,"vw":3.482147},{"c":3.505,"h":3.515,"l":3.485,"n":195,"o":3.485,"t":"2026-10-01T18:30:00Z","v":8062,"vw":3.501342},{"c":3.495,"h":3.505,"l":3.49,"n":125,"o":3.505,"t":"2026-10-01T18:45:00Z","v":5371,"vw":3.496428},{"c":3.495,"h":3.495,"l":3.485,"n":257,"o":3.495,"t":"2026-10-01T19:00:00Z","v":15112,"vw":3.488774},{"c":3.495,"h":3.51,"l":3.485,"n":326,"o":3.495,"t":"2026-10-01T19:15:00Z","v":22340,"vw":3.49453},{"c":3.475,"h":3.5,"l":3.475,"n":284,"o":3.495,"t":"2026-10-01T19:30:00Z","v":19957,"vw":3.484148},{"c":3.5,"h":3.51,"l":3.465,"n":1144,"o":3.47,"t":"2026-10-01T19:45:00Z","v":70085,"vw":3.494832},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-01T20:00:00Z","v":78249,"vw":3.5},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-01T22:45:00Z","v":100,"vw":3.56},{"c":3.59,"h":3.59,"l":3.59,"n":7,"o":3.59,"t":"2026-10-02T13:30:00Z","v":3911,"vw":3.59},{"c":3.51,"h":3.61,"l":3.51,"n":54,"o":3.61,"t":"2026-10-02T13:45:00Z","v":9110,"vw":3.579697},{"c":3.54,"h":3.54,"l":3.505,"n":204,"o":3.51,"t":"2026-10-02T14:00:00Z","v":13213,"vw":3.528257},{"c":3.54,"h":3.54,"l":3.52,"n":110,"o":3.54,"t":"2026-10-02T14:15:00Z","v":8449,"vw":3.535946},{"c":3.535,"h":3.535,"l":3.525,"n":155,"o":3.53,"t":"2026-10-02T14:30:00Z","v":9169,"vw":3.532044},{"c":3.51,"h":3.545,"l":3.51,"n":132,"o":3.535,"t":"2026-10-02T14:45:00Z","v":8783,"vw":3.5298},{"c":3.51,"h":3.52,"l":3.48,"n":362,"o":3.51,"t":"2026-10-02T15:00:00Z","v":22572,"vw":3.5041},{"c":3.515,"h":3.52,"l":3.505,"n":195,"o":3.515,"t":"2026-10-02T15:15:00Z","v":14834,"vw":3.512666},{"c":3.525,"h":3.535,"l":3.515,"n":276,"o":3.52,"t":"2026-10-02T15:30:00Z","v":12420,"vw":3.523391},{"c":3.535,"h":3.54,"l":3.53,"n":179,"o":3.53,"t":"2026-10-02T15:45:00Z","v":5790,"vw":3.536701},{"c":3.57,"h":3.57,"l":3.535,"n":454,"o":3.535,"t":"2026-10-02T16:00:00Z","v":24631,"vw":3.55587},{"c":3.555,"h":3.58,"l":3.555,"n":449,"o":3.565,"t":"2026-10-02T16:15:00Z","v":26307,"vw":3.56916},{"c":3.585,"h":3.59,"l":3.555,"n":429,"o":3.555,"t":"2026-10-02T16:30:00Z","v":23509,"vw":3.563054},{"c":3.55,"h":3.595,"l":3.55,"n":422,"o":3.585,"t":"2026-10-02T16:45:00Z","v":38646,"vw":3.576655},{"c":3.545,"h":3.55,"l":3.545,"n":149,"o":3.545,"t":"2026-10-02T17:00:00Z","v":6579,"vw":3.547962},{"c":3.55,"h":3.56,"l":3.545,"n":86,"o":3.55,"t":"2026-10-02T17:15:00Z","v":6183,"vw":3.552504},{"c":3.52,"h":3.555,"l":3.52,"n":120,"o":3.545,"t":"2026-10-02T17:30:00Z","v":12375,"vw":3.537375},{"c":3.515,"h":3.53,"l":3.51,"n":172,"o":3.53,"t":"2026-10-02T17:45:00Z","v":17688,"vw":3.519566},{"c":3.53,"h":3.535,"l":3.5,"n":176,"o":3.515,"t":"2026-10-02T18:00:00Z","v":30727,"vw":3.524032},{"c":3.55,"h":3.55,"l":3.52,"n":303,"o":3.53,"t":"2026-10-02T18:15:00Z","v":24000,"vw":3.53415},{"c":3.56,"h":3.56,"l":3.53,"n":168,"o":3.55,"t":"2026-10-02T18:30:00Z","v":15972,"vw":3.548561},{"c":3.565,"h":3.58,"l":3.565,"n":114,"o":3.57,"t":"2026-10-02T18:45:00Z","v":9304,"vw":3.569332},{"c":3.55,"h":3.5662,"l":3.55,"n":138,"o":3.565,"t":"2026-10-02T19:00:00Z","v":7893,"vw":3.562102},{"c":3.53,"h":3.555,"l":3.53,"n":169,"o":3.5539,"t":"2026-10-02T19:15:00Z","v":15464,"vw":3.546004},{"c":3.535,"h":3.56,"l":3.53,"n":242,"o":3.546,"t":"2026-10-02T19:30:00Z","v":27868,"vw":3.543661},{"c":3.565,"h":3.575,"l":3.53,"n":694,"o":3.53,"t":"2026-10-02T19:45:00Z","v":79946,"vw":3.563572},{"c":3.56,"h":3.56,"l":3.56,"n":6,"o":3.56,"t":"2026-10-02T20:00:00Z","v":70842,"vw":3.56},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-05T08:00:00Z","v":169,"vw":3.57},{"c":3.56,"h":3.57,"l":3.56,"n":2,"o":3.57,"t":"2026-10-05T12:00:00Z","v":9941,"vw":3.56497},{"c":3.61,"h":3.62,"l":3.55,"n":96,"o":3.57,"t":"2026-10-05T13:30:00Z","v":11363,"vw":3.590883},{"c":3.565,"h":3.6,"l":3.55,"n":88,"o":3.6,"t":"2026-10-05T13:45:00Z","v":12415,"vw":3.563293},{"c":3.55,"h":3.57,"l":3.53,"n":95,"o":3.55,"t":"2026-10-05T14:00:00Z","v":7358,"vw":3.551575},{"c":3.55,"h":3.55,"l":3.55,"n":42,"o":3.55,"t":"2026-10-05T14:15:00Z","v":1975,"vw":3.55},{"c":3.48,"h":3.54,"l":3.48,"n":215,"o":3.54,"t":"2026-10-05T14:30:00Z","v":26102,"vw":3.505275},{"c":3.5,"h":3.528,"l":3.48,"n":176,"o":3.48,"t":"2026-10-05T14:45:00Z","v":20624,"vw":3.506375},{"c":3.49,"h":3.505,"l":3.47,"n":160,"o":3.5,"t":"2026-10-05T15:00:00Z","v":12904,"vw":3.482812},{"c":3.48,"h":3.4895,"l":3.48,"n":79,"o":3.485,"t":"2026-10-05T15:15:00Z","v":3303,"vw":3.481415},{"c":3.48,"h":3.5,"l":3.48,"n":92,"o":3.48,"t":"2026-10-05T15:30:00Z","v":3576,"vw":3.484825},{"c":3.48,"h":3.488,"l":3.48,"n":65,"o":3.48,"t":"2026-10-05T15:45:00Z","v":2674,"vw":3.480489},{"c":3.52,"h":3.535,"l":3.48,"n":253,"o":3.48,"t":"2026-10-05T16:00:00Z","v":21325,"vw":3.513044},{"c":3.53,"h":3.53,"l":3.51,"n":100,"o":3.52,"t":"2026-10-05T16:15:00Z","v":5442,"vw":3.519796},{"c":3.535,"h":3.54,"l":3.52,"n":68,"o":3.52,"t":"2026-10-05T16:30:00Z","v":3697,"vw":3.531589},{"c":3.56,"h":3.565,"l":3.535,"n":137,"o":3.535,"t":"2026-10-05T16:45:00Z","v":9714,"vw":3.551647},{"c":3.54,"h":3.56,"l":3.54,"n":71,"o":3.56,"t":"2026-10-05T17:00:00Z","v":4382,"vw":3.550453},{"c":3.545,"h":3.5524,"l":3.54,"n":73,"o":3.55,"t":"2026-10-05T17:15:00Z","v":7409,"vw":3.546137},{"c":3.565,"h":3.575,"l":3.545,"n":238,"o":3.545,"t":"2026-10-05T17:30:00Z","v":27232,"vw":3.567772},{"c":3.585,"h":3.585,"l":3.565,"n":166,"o":3.565,"t":"2026-10-05T17:45:00Z","v":14084,"vw":3.577518},{"c":3.6024,"h":3.61,"l":3.585,"n":165,"o":3.585,"t":"2026-10-05T18:00:00Z","v":17441,"vw":3.598186},{"c":3.59,"h":3.605,"l":3.58,"n":152,"o":3.605,"t":"2026-10-05T18:15:00Z","v":19895,"vw":3.587388},{"c":3.605,"h":3.61,"l":3.58,"n":138,"o":3.59,"t":"2026-10-05T18:30:00Z","v":12743,"vw":3.598606},{"c":3.615,"h":3.615,"l":3.59,"n":238,"o":3.605,"t":"2026-10-05T18:45:00Z","v":15621,"vw":3.600986},{"c":3.62,"h":3.63,"l":3.62,"n":77,"o":3.62,"t":"2026-10-05T19:00:00Z","v":3493,"vw":3.624447},{"c":3.63,"h":3.635,"l":3.62,"n":139,"o":3.625,"t":"2026-10-05T19:15:00Z","v":9101,"vw":3.626752},{"c":3.62,"h":3.63,"l":3.62,"n":112,"o":3.625,"t":"2026-10-05T19:30:00Z","v":8837,"vw":3.624268},{"c":3.6,"h":3.625,"l":3.58,"n":910,"o":3.625,"t":"2026-10-05T19:45:00Z","v":79248,"vw":3.597788},{"c":3.59,"h":3.59,"l":3.59,"n":7,"o":3.59,"t":"2026-10-05T20:00:00Z","v":95022,"vw":3.59},{"c":3.548,"h":3.68,"l":3.548,"n":2,"o":3.68,"t":"2026-10-05T21:00:00Z","v":1000,"vw":3.614},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-06T12:15:00Z","v":1000,"vw":3.61},{"c":3.54,"h":3.635,"l":3.505,"n":93,"o":3.61,"t":"2026-10-06T13:30:00Z","v":20759,"vw":3.588792},{"c":3.53,"h":3.55,"l":3.5,"n":147,"o":3.538,"t":"2026-10-06T13:45:00Z","v":17031,"vw":3.535603},{"c":3.565,"h":3.585,"l":3.54,"n":205,"o":3.54,"t":"2026-10-06T14:00:00Z","v":15043,"vw":3.569151},{"c":3.545,"h":3.565,"l":3.54,"n":72,"o":3.565,"t":"2026-10-06T14:15:00Z","v":6335,"vw":3.54881},{"c":3.555,"h":3.56,"l":3.53,"n":194,"o":3.545,"t":"2026-10-06T14:30:00Z","v":10748,"vw":3.543957},{"c":3.55,"h":3.56,"l":3.55,"n":103,"o":3.5501,"t":"2026-10-06T14:45:00Z","v":8701,"vw":3.553887},{"c":3.55,"h":3.555,"l":3.54,"n":296,"o":3.555,"t":"2026-10-06T15:00:00Z","v":19095,"vw":3.545955},{"c":3.56,"h":3.56,"l":3.54,"n":417,"o":3.555,"t":"2026-10-06T15:15:00Z","v":31684,"vw":3.555865},{"c":3.545,"h":3.56,"l":3.545,"n":94,"o":3.55,"t":"2026-10-06T15:30:00Z","v":4095,"vw":3.549507},{"c":3.52,"h":3.545,"l":3.52,"n":110,"o":3.545,"t":"2026-10-06T15:45:00Z","v":12122,"vw":3.535476},{"c":3.515,"h":3.53,"l":3.505,"n":174,"o":3.53,"t":"2026-10-06T16:00:00Z","v":13907,"vw":3.518473},{"c":3.51,"h":3.52,"l":3.5,"n":226,"o":3.5186,"t":"2026-10-06T16:15:00Z","v":17572,"vw":3.512983},{"c":3.505,"h":3.51,"l":3.495,"n":183,"o":3.51,"t":"2026-10-06T16:30:00Z","v":9488,"vw":3.500677},{"c":3.505,"h":3.51,"l":3.49,"n":183,"o":3.5,"t":"2026-10-06T16:45:00Z","v":10056,"vw":3.500279},{"c":3.5,"h":3.505,"l":3.49,"n":170,"o":3.505,"t":"2026-10-06T17:00:00Z","v":7520,"vw":3.494384},{"c":3.505,"h":3.51,"l":3.49,"n":206,"o":3.49,"t":"2026-10-06T17:15:00Z","v":10811,"vw":3.496799},{"c":3.515,"h":3.52,"l":3.5,"n":207,"o":3.51,"t":"2026-10-06T17:30:00Z","v":11281,"vw":3.511301},{"c":3.52,"h":3.53,"l":3.51,"n":109,"o":3.52,"t":"2026-10-06T17:45:00Z","v":8194,"vw":3.514585},{"c":3.505,"h":3.525,"l":3.505,"n":84,"o":3.52,"t":"2026-10-06T18:00:00Z","v":5195,"vw":3.514445},{"c":3.495,"h":3.505,"l":3.485,"n":184,"o":3.505,"t":"2026-10-06T18:15:00Z","v":13194,"vw":3.493299},{"c":3.475,"h":3.495,"l":3.475,"n":163,"o":3.49,"t":"2026-10-06T18:30:00Z","v":9259,"vw":3.480421},{"c":3.48,"h":3.48,"l":3.47,"n":184,"o":3.48,"t":"2026-10-06T18:45:00Z","v":7540,"vw":3.476542},{"c":3.465,"h":3.48,"l":3.46,"n":166,"o":3.475,"t":"2026-10-06T19:00:00Z","v":9713,"vw":3.469695},{"c":3.465,"h":3.485,"l":3.465,"n":266,"o":3.465,"t":"2026-10-06T19:15:00Z","v":14704,"vw":3.472817},{"c":3.46,"h":3.47,"l":3.445,"n":452,"o":3.47,"t":"2026-10-06T19:30:00Z","v":33835,"vw":3.461295},{"c":3.425,"h":3.465,"l":3.41,"n":1180,"o":3.465,"t":"2026-10-06T19:45:00Z","v":86034,"vw":3.432021},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-06T20:00:00Z","v":68007,"vw":3.42},{"c":3.4605,"h":3.4605,"l":3.4605,"n":1,"o":3.4605,"t":"2026-10-06T21:00:00Z","v":150,"vw":3.4605},{"c":3.4201,"h":3.4201,"l":3.42,"n":2,"o":3.42,"t":"2026-10-06T22:15:00Z","v":520,"vw":3.42005},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-07T12:00:00Z","v":200,"vw":3.42},{"c":3.315,"h":3.372,"l":3.295,"n":387,"o":3.35,"t":"2026-10-07T13:30:00Z","v":55062,"vw":3.336196},{"c":3.3,"h":3.32,"l":3.28,"n":234,"o":3.3041,"t":"2026-10-07T13:45:00Z","v":18086,"vw":3.300358},{"c":3.28,"h":3.32,"l":3.2701,"n":245,"o":3.305,"t":"2026-10-07T14:00:00Z","v":17524,"vw":3.291001},{"c":3.295,"h":3.3,"l":3.26,"n":412,"o":3.28,"t":"2026-10-07T14:15:00Z","v":26566,"vw":3.282272},{"c":3.305,"h":3.32,"l":3.3,"n":134,"o":3.3,"t":"2026-10-07T14:30:00Z","v":8734,"vw":3.30845},{"c":3.305,"h":3.315,"l":3.295,"n":338,"o":3.305,"t":"2026-10-07T14:45:00Z","v":30623,"vw":3.303713},{"c":3.328,"h":3.35,"l":3.3,"n":212,"o":3.3,"t":"2026-10-07T15:00:00Z","v":24222,"vw":3.329869},{"c":3.325,"h":3.34,"l":3.32,"n":130,"o":3.33,"t":"2026-10-07T15:15:00Z","v":7843,"vw":3.331018},{"c":3.338,"h":3.338,"l":3.32,"n":142,"o":3.32,"t":"2026-10-07T15:30:00Z","v":11211,"vw":3.326144},{"c":3.34,"h":3.34,"l":3.33,"n":154,"o":3.335,"t":"2026-10-07T15:45:00Z","v":7927,"vw":3.336717},{"c":3.35,"h":3.35,"l":3.34,"n":111,"o":3.35,"t":"2026-10-07T16:00:00Z","v":4762,"vw":3.346499},{"c":3.35,"h":3.35,"l":3.345,"n":89,"o":3.35,"t":"2026-10-07T16:15:00Z","v":5299,"vw":3.349655},{"c":3.36484,"h":3.37,"l":3.35,"n":64,"o":3.355,"t":"2026-10-07T16:30:00Z","v":4704,"vw":3.359859},{"c":3.365,"h":3.365,"l":3.355,"n":88,"o":3.365,"t":"2026-10-07T16:45:00Z","v":6328,"vw":3.360391},{"c":3.365,"h":3.39,"l":3.355,"n":318,"o":3.36,"t":"2026-10-07T17:00:00Z","v":19757,"vw":3.369822},{"c":3.365,"h":3.365,"l":3.355,"n":88,"o":3.36,"t":"2026-10-07T17:15:00Z","v":5751,"vw":3.360464},{"c":3.365,"h":3.37,"l":3.36,"n":61,"o":3.36,"t":"2026-10-07T17:30:00Z","v":3844,"vw":3.365217},{"c":3.365,"h":3.37,"l":3.36,"n":58,"o":3.37,"t":"2026-10-07T17:45:00Z","v":2729,"vw":3.365364},{"c":3.36,"h":3.375,"l":3.36,"n":119,"o":3.365,"t":"2026-10-07T18:00:00Z","v":7496,"vw":3.367569},{"c":3.355,"h":3.365,"l":3.35,"n":76,"o":3.365,"t":"2026-10-07T18:15:00Z","v":4251,"vw":3.35864},{"c":3.365,"h":3.3752,"l":3.355,"n":88,"o":3.355,"t":"2026-10-07T18:30:00Z","v":6227,"vw":3.360192},{"c":3.375,"h":3.38,"l":3.3646,"n":127,"o":3.3646,"t":"2026-10-07T18:45:00Z","v":5984,"vw":3.373068},{"c":3.365,"h":3.375,"l":3.355,"n":156,"o":3.375,"t":"2026-10-07T19:00:00Z","v":14624,"vw":3.364452},{"c":3.3908,"h":3.395,"l":3.36,"n":263,"o":3.365,"t":"2026-10-07T19:15:00Z","v":22027,"vw":3.375586},{"c":3.41,"h":3.42,"l":3.38,"n":304,"o":3.395,"t":"2026-10-07T19:30:00Z","v":40949,"vw":3.395904},{"c":3.44,"h":3.44,"l":3.42,"n":779,"o":3.42,"t":"2026-10-07T19:45:00Z","v":80515,"vw":3.432114},{"c":3.42,"h":3.42,"l":3.42,"n":9,"o":3.42,"t":"2026-10-07T20:00:00Z","v":83726,"vw":3.42},{"c":3.36,"h":3.41,"l":3.32,"n":143,"o":3.39,"t":"2026-10-08T13:30:00Z","v":15509,"vw":3.372996},{"c":3.35,"h":3.365,"l":3.35,"n":69,"o":3.36,"t":"2026-10-08T13:45:00Z","v":4195,"vw":3.359521},{"c":3.38,"h":3.39,"l":3.3109,"n":96,"o":3.3109,"t":"2026-10-08T14:00:00Z","v":5579,"vw":3.36418},{"c":3.4,"h":3.41,"l":3.38,"n":90,"o":3.38,"t":"2026-10-08T14:15:00Z","v":6508,"vw":3.399979},{"c":3.38,"h":3.39,"l":3.37,"n":130,"o":3.38,"t":"2026-10-08T14:30:00Z","v":7083,"vw":3.381512},{"c":3.375,"h":3.3886,"l":3.37,"n":41,"o":3.37,"t":"2026-10-08T14:45:00Z","v":1570,"vw":3.378109},{"c":3.37,"h":3.39,"l":3.36,"n":145,"o":3.375,"t":"2026-10-08T15:00:00Z","v":13687,"vw":3.372399},{"c":3.375,"h":3.375,"l":3.36,"n":64,"o":3.37,"t":"2026-10-08T15:15:00Z","v":3967,"vw":3.36867},{"c":3.35,"h":3.37,"l":3.345,"n":92,"o":3.37,"t":"2026-10-08T15:30:00Z","v":3774,"vw":3.358817},{"c":3.385,"h":3.385,"l":3.35,"n":97,"o":3.35,"t":"2026-10-08T15:45:00Z","v":5903,"vw":3.370088},{"c":3.385,"h":3.385,"l":3.375,"n":65,"o":3.38,"t":"2026-10-08T16:00:00Z","v":4424,"vw":3.380175},{"c":3.38,"h":3.41,"l":3.38,"n":147,"o":3.385,"t":"2026-10-08T16:15:00Z","v":6350,"vw":3.400056},{"c":3.375,"h":3.39,"l":3.375,"n":73,"o":3.39,"t":"2026-10-08T16:30:00Z","v":3717,"vw":3.378877},{"c":3.385,"h":3.385,"l":3.37,"n":92,"o":3.3709,"t":"2026-10-08T16:45:00Z","v":5552,"vw":3.37595},{"c":3.385,"h":3.385,"l":3.365,"n":120,"o":3.38,"t":"2026-10-08T17:00:00Z","v":9700,"vw":3.373518},{"c":3.375,"h":3.395,"l":3.37,"n":161,"o":3.385,"t":"2026-10-08T17:15:00Z","v":15655,"vw":3.384313},{"c":3.38,"h":3.39,"l":3.37,"n":190,"o":3.375,"t":"2026-10-08T17:30:00Z","v":14694,"vw":3.380328},{"c":3.38,"h":3.385,"l":3.365,"n":96,"o":3.375,"t":"2026-10-08T17:45:00Z","v":8221,"vw":3.374499},{"c":3.39,"h":3.41,"l":3.38,"n":68,"o":3.38,"t":"2026-10-08T18:00:00Z","v":8002,"vw":3.399988},{"c":3.405,"h":3.41,"l":3.395,"n":116,"o":3.395,"t":"2026-10-08T18:15:00Z","v":11495,"vw":3.399322},{"c":3.405,"h":3.41,"l":3.4,"n":153,"o":3.405,"t":"2026-10-08T18:30:00Z","v":11798,"vw":3.406017},{"c":3.445,"h":3.45,"l":3.405,"n":189,"o":3.405,"t":"2026-10-08T18:45:00Z","v":14606,"vw":3.41921},{"c":3.445,"h":3.445,"l":3.445,"n":50,"o":3.445,"t":"2026-10-08T19:00:00Z","v":2725,"vw":3.445},{"c":3.455,"h":3.46,"l":3.445,"n":186,"o":3.445,"t":"2026-10-08T19:15:00Z","v":13744,"vw":3.450218},{"c":3.475,"h":3.48,"l":3.45,"n":322,"o":3.455,"t":"2026-10-08T19:30:00Z","v":24794,"vw":3.465425},{"c":3.515,"h":3.535,"l":3.475,"n":1833,"o":3.475,"t":"2026-10-08T19:45:00Z","v":159460,"vw":3.507093},{"c":3.51,"h":3.51,"l":3.51,"n":9,"o":3.51,"t":"2026-10-08T20:00:00Z","v":293812,"vw":3.51},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-08T22:30:00Z","v":500,"vw":3.58},{"c":3.51,"h":3.55,"l":3.43,"n":181,"o":3.54,"t":"2026-10-09T13:30:00Z","v":16182,"vw":3.504994},{"c":3.53,"h":3.54,"l":3.51,"n":66,"o":3.51,"t":"2026-10-09T13:45:00Z","v":7167,"vw":3.523372},{"c":3.53,"h":3.55,"l":3.51,"n":215,"o":3.54,"t":"2026-10-09T14:00:00Z","v":17113,"vw":3.526103},{"c":3.565,"h":3.565,"l":3.52,"n":157,"o":3.53,"t":"2026-10-09T14:15:00Z","v":15459,"vw":3.551708},{"c":3.555,"h":3.58,"l":3.55,"n":86,"o":3.58,"t":"2026-10-09T14:30:00Z","v":9686,"vw":3.559307},{"c":3.55,"h":3.57,"l":3.55,"n":55,"o":3.56,"t":"2026-10-09T14:45:00Z","v":3888,"vw":3.560983},{"c":3.54,"h":3.55,"l":3.53,"n":89,"o":3.55,"t":"2026-10-09T15:00:00Z","v":9193,"vw":3.544614},{"c":3.53,"h":3.55,"l":3.53,"n":35,"o":3.55,"t":"2026-10-09T15:15:00Z","v":1677,"vw":3.543077},{"c":3.51,"h":3.55,"l":3.51,"n":103,"o":3.55,"t":"2026-10-09T15:30:00Z","v":6697,"vw":3.528312},{"c":3.53,"h":3.54,"l":3.505,"n":310,"o":3.52,"t":"2026-10-09T15:45:00Z","v":30630,"vw":3.519426},{"c":3.54,"h":3.54,"l":3.53,"n":70,"o":3.53,"t":"2026-10-09T16:00:00Z","v":4810,"vw":3.532866},{"c":3.5362,"h":3.55,"l":3.535,"n":73,"o":3.54,"t":"2026-10-09T16:15:00Z","v":15305,"vw":3.541543},{"c":3.5348,"h":3.54,"l":3.5302,"n":33,"o":3.54,"t":"2026-10-09T16:30:00Z","v":3184,"vw":3.534873},{"c":3.5397,"h":3.54,"l":3.53,"n":29,"o":3.54,"t":"2026-10-09T16:45:00Z","v":6661,"vw":3.539284},{"c":3.55,"h":3.555,"l":3.535,"n":150,"o":3.535,"t":"2026-10-09T17:00:00Z","v":15582,"vw":3.547625},{"c":3.55,"h":3.55,"l":3.5401,"n":27,"o":3.55,"t":"2026-10-09T17:15:00Z","v":2276,"vw":3.54833},{"c":3.55,"h":3.55,"l":3.535,"n":63,"o":3.55,"t":"2026-10-09T17:30:00Z","v":4697,"vw":3.540209},{"c":3.55,"h":3.56,"l":3.545,"n":39,"o":3.55,"t":"2026-10-09T17:45:00Z","v":4170,"vw":3.550725},{"c":3.535,"h":3.55,"l":3.535,"n":33,"o":3.545,"t":"2026-10-09T18:00:00Z","v":1880,"vw":3.543043},{"c":3.535,"h":3.54,"l":3.525,"n":63,"o":3.53,"t":"2026-10-09T18:15:00Z","v":4571,"vw":3.529973},{"c":3.535,"h":3.54,"l":3.535,"n":26,"o":3.535,"t":"2026-10-09T18:30:00Z","v":1809,"vw":3.538333},{"c":3.62,"h":3.62,"l":3.531,"n":357,"o":3.531,"t":"2026-10-09T18:45:00Z","v":36352,"vw":3.587008},{"c":3.615,"h":3.62,"l":3.595,"n":194,"o":3.615,"t":"2026-10-09T19:00:00Z","v":17921,"vw":3.606041},{"c":3.585,"h":3.615,"l":3.585,"n":359,"o":3.615,"t":"2026-10-09T19:15:00Z","v":28907,"vw":3.60094},{"c":3.6,"h":3.605,"l":3.58,"n":341,"o":3.59,"t":"2026-10-09T19:30:00Z","v":43607,"vw":3.591519},{"c":3.6,"h":3.6,"l":3.57,"n":1098,"o":3.595,"t":"2026-10-09T19:45:00Z","v":114120,"vw":3.586388},{"c":3.58,"h":3.58,"l":3.58,"n":9,"o":3.58,"t":"2026-10-09T20:00:00Z","v":94536,"vw":3.58},{"c":3.555,"h":3.595,"l":3.54,"n":187,"o":3.56,"t":"2026-10-12T13:30:00Z","v":20044,"vw":3.572465},{"c":3.53,"h":3.55,"l":3.52,"n":109,"o":3.54,"t":"2026-10-12T13:45:00Z","v":7724,"vw":3.542549},{"c":3.555,"h":3.555,"l":3.52,"n":141,"o":3.52,"t":"2026-10-12T14:00:00Z","v":6868,"vw":3.534871},{"c":3.56,"h":3.57,"l":3.55,"n":105,"o":3.555,"t":"2026-10-12T14:15:00Z","v":12557,"vw":3.556581},{"c":3.565,"h":3.57,"l":3.52,"n":349,"o":3.555,"t":"2026-10-12T14:30:00Z","v":43235,"vw":3.540306},{"c":3.565,"h":3.58,"l":3.555,"n":104,"o":3.57,"t":"2026-10-12T14:45:00Z","v":6224,"vw":3.568424},{"c":3.575,"h":3.58,"l":3.56,"n":192,"o":3.57,"t":"2026-10-12T15:00:00Z","v":12825,"vw":3.572492},{"c":3.565,"h":3.58,"l":3.56,"n":42,"o":3.58,"t":"2026-10-12T15:15:00Z","v":3254,"vw":3.574181},{"c":3.58,"h":3.58,"l":3.57,"n":52,"o":3.57,"t":"2026-10-12T15:30:00Z","v":4987,"vw":3.572456},{"c":3.575,"h":3.58,"l":3.575,"n":36,"o":3.575,"t":"2026-10-12T15:45:00Z","v":2503,"vw":3.576429},{"c":3.59,"h":3.6,"l":3.575,"n":169,"o":3.575,"t":"2026-10-12T16:00:00Z","v":13254,"vw":3.583356},{"c":3.5801,"h":3.6,"l":3.58,"n":41,"o":3.59,"t":"2026-10-12T16:15:00Z","v":3793,"vw":3.592658},{"c":3.6,"h":3.6,"l":3.59,"n":43,"o":3.59,"t":"2026-10-12T16:30:00Z","v":2754,"vw":3.594348},{"c":3.6,"h":3.6,"l":3.595,"n":14,"o":3.595,"t":"2026-10-12T16:45:00Z","v":854,"vw":3.596},{"c":3.61,"h":3.615,"l":3.6,"n":131,"o":3.6,"t":"2026-10-12T17:00:00Z","v":11326,"vw":3.608689},{"c":3.595,"h":3.615,"l":3.595,"n":58,"o":3.61,"t":"2026-10-12T17:15:00Z","v":4045,"vw":3.607113},{"c":3.64,"h":3.64,"l":3.595,"n":140,"o":3.595,"t":"2026-10-12T17:30:00Z","v":14665,"vw":3.612773},{"c":3.635,"h":3.645,"l":3.625,"n":75,"o":3.63,"t":"2026-10-12T17:45:00Z","v":5545,"vw":3.63595},{"c":3.645,"h":3.6459,"l":3.635,"n":68,"o":3.635,"t":"2026-10-12T18:00:00Z","v":8417,"vw":3.64335},{"c":3.67,"h":3.67,"l":3.64,"n":119,"o":3.64,"t":"2026-10-12T18:15:00Z","v":8593,"vw":3.654809},{"c":3.65,"h":3.67,"l":3.645,"n":191,"o":3.67,"t":"2026-10-12T18:30:00Z","v":16468,"vw":3.655978},{"c":3.625,"h":3.65,"l":3.625,"n":46,"o":3.645,"t":"2026-10-12T18:45:00Z","v":3598,"vw":3.636767},{"c":3.62,"h":3.635,"l":3.62,"n":141,"o":3.625,"t":"2026-10-12T19:00:00Z","v":9676,"vw":3.626269},{"c":3.605,"h":3.625,"l":3.605,"n":270,"o":3.62,"t":"2026-10-12T19:15:00Z","v":15050,"vw":3.618195},{"c":3.62,"h":3.62,"l":3.6,"n":167,"o":3.605,"t":"2026-10-12T19:30:00Z","v":6934,"vw":3.610238},{"c":3.565,"h":3.62,"l":3.555,"n":950,"o":3.615,"t":"2026-10-12T19:45:00Z","v":83605,"vw":3.571525},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-10-12T20:00:00Z","v":86745,"vw":3.55},{"c":3.59,"h":3.625,"l":3.5775,"n":132,"o":3.59,"t":"2026-10-13T13:30:00Z","v":7799,"vw":3.589704},{"c":3.59,"h":3.605,"l":3.58,"n":124,"o":3.595,"t":"2026-10-13T13:45:00Z","v":9429,"vw":3.596683},{"c":3.575,"h":3.58,"l":3.565,"n":80,"o":3.575,"t":"2026-10-13T14:00:00Z","v":5203,"vw":3.574232},{"c":3.575,"h":3.575,"l":3.555,"n":192,"o":3.575,"t":"2026-10-13T14:15:00Z","v":11250,"vw":3.568507},{"c":3.56,"h":3.575,"l":3.555,"n":116,"o":3.575,"t":"2026-10-13T14:30:00Z","v":6036,"vw":3.564185},{"c":3.55,"h":3.56,"l":3.55,"n":76,"o":3.555,"t":"2026-10-13T14:45:00Z","v":6250,"vw":3.555341},{"c":3.53,"h":3.55,"l":3.53,"n":192,"o":3.55,"t":"2026-10-13T15:00:00Z","v":8821,"vw":3.534633},{"c":3.54,"h":3.545,"l":3.515,"n":181,"o":3.5201,"t":"2026-10-13T15:15:00Z","v":16584,"vw":3.530697},{"c":3.515,"h":3.5388,"l":3.515,"n":47,"o":3.535,"t":"2026-10-13T15:30:00Z","v":2167,"vw":3.528084},{"c":3.515,"h":3.525,"l":3.51,"n":161,"o":3.515,"t":"2026-10-13T15:45:00Z","v":14859,"vw":3.516385},{"c":3.535,"h":3.545,"l":3.52,"n":114,"o":3.52,"t":"2026-10-13T16:00:00Z","v":7699,"vw":3.532801},{"c":3.535,"h":3.535,"l":3.53,"n":22,"o":3.53,"t":"2026-10-13T16:15:00Z","v":1338,"vw":3.531999},{"c":3.545,"h":3.55,"l":3.535,"n":58,"o":3.535,"t":"2026-10-13T16:30:00Z","v":3209,"vw":3.54135},{"c":3.535,"h":3.545,"l":3.52,"n":163,"o":3.545,"t":"2026-10-13T16:45:00Z","v":16071,"vw":3.53378},{"c":3.53,"h":3.53,"l":3.52,"n":22,"o":3.53,"t":"2026-10-13T17:00:00Z","v":1488,"vw":3.525045},{"c":3.525,"h":3.53,"l":3.52,"n":99,"o":3.53,"t":"2026-10-13T17:15:00Z","v":5648,"vw":3.524075},{"c":3.535,"h":3.565,"l":3.525,"n":243,"o":3.53,"t":"2026-10-13T17:30:00Z","v":21292,"vw":3.546772},{"c":3.515,"h":3.55,"l":3.51,"n":206,"o":3.535,"t":"2026-10-13T17:45:00Z","v":11613,"vw":3.533556},{"c":3.535,"h":3.54,"l":3.515,"n":153,"o":3.515,"t":"2026-10-13T18:00:00Z","v":8799,"vw":3.527803},{"c":3.535,"h":3.54,"l":3.53,"n":53,"o":3.54,"t":"2026-10-13T18:15:00Z","v":2027,"vw":3.535},{"c":3.52,"h":3.54,"l":3.49,"n":286,"o":3.535,"t":"2026-10-13T18:30:00Z","v":44612,"vw":3.506976},{"c":3.52,"h":3.53,"l":3.51,"n":199,"o":3.52,"t":"2026-10-13T18:45:00Z","v":17019,"vw":3.520872},{"c":3.535,"h":3.54,"l":3.52,"n":111,"o":3.525,"t":"2026-10-13T19:00:00Z","v":6929,"vw":3.528401},{"c":3.525,"h":3.535,"l":3.525,"n":124,"o":3.535,"t":"2026-10-13T19:15:00Z","v":7253,"vw":3.530029},{"c":3.53,"h":3.53,"l":3.525,"n":132,"o":3.525,"t":"2026-10-13T19:30:00Z","v":4899,"vw":3.525147},{"c":3.515,"h":3.53,"l":3.5,"n":790,"o":3.525,"t":"2026-10-13T19:45:00Z","v":51122,"vw":3.514448},{"c":3.51,"h":3.51,"l":3.51,"n":9,"o":3.51,"t":"2026-10-13T20:00:00Z","v":59414,"vw":3.51},{"c":3.44,"h":3.48,"l":3.4338,"n":110,"o":3.45,"t":"2026-10-14T13:30:00Z","v":9285,"vw":3.444197},{"c":3.41,"h":3.45,"l":3.4,"n":238,"o":3.45,"t":"2026-10-14T13:45:00Z","v":28967,"vw":3.412995},{"c":3.39,"h":3.415,"l":3.385,"n":108,"o":3.415,"t":"2026-10-14T14:00:00Z","v":20731,"vw":3.396479},{"c":3.41,"h":3.415,"l":3.39,"n":78,"o":3.39,"t":"2026-10-14T14:15:00Z","v":4569,"vw":3.402708},{"c":3.42,"h":3.42,"l":3.405,"n":138,"o":3.415,"t":"2026-10-14T14:30:00Z","v":6726,"vw":3.414624},{"c":3.3842,"h":3.41,"l":3.3842,"n":123,"o":3.41,"t":"2026-10-14T14:45:00Z","v":14464,"vw":3.389436},{"c":3.4,"h":3.42,"l":3.385,"n":154,"o":3.385,"t":"2026-10-14T15:00:00Z","v":8687,"vw":3.400591},{"c":3.4,"h":3.41,"l":3.38,"n":157,"o":3.4,"t":"2026-10-14T15:15:00Z","v":11413,"vw":3.398161},{"c":3.415,"h":3.415,"l":3.39,"n":106,"o":3.395,"t":"2026-10-14T15:30:00Z","v":6225,"vw":3.402049},{"c":3.41,"h":3.42,"l":3.4,"n":139,"o":3.415,"t":"2026-10-14T15:45:00Z","v":13103,"vw":3.405834},{"c":3.39,"h":3.4167,"l":3.39,"n":87,"o":3.41,"t":"2026-10-14T16:00:00Z","v":7982,"vw":3.410396},{"c":3.4,"h":3.405,"l":3.385,"n":85,"o":3.39,"t":"2026-10-14T16:15:00Z","v":13478,"vw":3.398579},{"c":3.37,"h":3.4,"l":3.37,"n":64,"o":3.4,"t":"2026-10-14T16:30:00Z","v":10065,"vw":3.38844},{"c":3.38,"h":3.38,"l":3.37,"n":14,"o":3.38,"t":"2026-10-14T16:45:00Z","v":1240,"vw":3.376},{"c":3.36,"h":3.375,"l":3.35,"n":80,"o":3.375,"t":"2026-10-14T17:00:00Z","v":12547,"vw":3.355187},{"c":3.355,"h":3.365,"l":3.3401,"n":104,"o":3.365,"t":"2026-10-14T17:15:00Z","v":18125,"vw":3.351854},{"c":3.34,"h":3.355,"l":3.34,"n":81,"o":3.355,"t":"2026-10-14T17:30:00Z","v":6735,"vw":3.341803},{"c":3.34,"h":3.34,"l":3.33,"n":67,"o":3.34,"t":"2026-10-14T17:45:00Z","v":4819,"vw":3.338446},{"c":3.335,"h":3.335,"l":3.325,"n":115,"o":3.335,"t":"2026-10-14T18:00:00Z","v":11588,"vw":3.332028},{"c":3.335,"h":3.34,"l":3.325,"n":89,"o":3.33,"t":"2026-10-14T18:15:00Z","v":13945,"vw":3.330315},{"c":3.335,"h":3.335,"l":3.33,"n":19,"o":3.33,"t":"2026-10-14T18:30:00Z","v":1023,"vw":3.333571},{"c":3.33,"h":3.338,"l":3.33,"n":55,"o":3.335,"t":"2026-10-14T18:45:00Z","v":8981,"vw":3.332135},{"c":3.345,"h":3.35,"l":3.32,"n":165,"o":3.33,"t":"2026-10-14T19:00:00Z","v":14595,"vw":3.334721},{"c":3.3555,"h":3.36,"l":3.34,"n":269,"o":3.345,"t":"2026-10-14T19:15:00Z","v":35706,"vw":3.349465},{"c":3.36,"h":3.375,"l":3.355,"n":160,"o":3.36,"t":"2026-10-14T19:30:00Z","v":13173,"vw":3.367642},{"c":3.35,"h":3.36,"l":3.34,"n":824,"o":3.355,"t":"2026-10-14T19:45:00Z","v":63037,"vw":3.348451},{"c":3.34,"h":3.34,"l":3.34,"n":6,"o":3.34,"t":"2026-10-14T20:00:00Z","v":69688,"vw":3.34},{"c":3.26,"h":3.33,"l":3.26,"n":52,"o":3.32,"t":"2026-10-15T13:30:00Z","v":21955,"vw":3.305519},{"c":3.25,"h":3.3,"l":3.25,"n":190,"o":3.26,"t":"2026-10-15T13:45:00Z","v":9626,"vw":3.280226},{"c":3.26,"h":3.27,"l":3.245,"n":129,"o":3.25,"t":"2026-10-15T14:00:00Z","v":6417,"vw":3.255218},{"c":3.1547,"h":3.255,"l":3.15,"n":381,"o":3.255,"t":"2026-10-15T14:15:00Z","v":30541,"vw":3.192575},{"c":3.215,"h":3.216,"l":3.15,"n":311,"o":3.15,"t":"2026-10-15T14:30:00Z","v":38378,"vw":3.182248},{"c":3.21,"h":3.215,"l":3.195,"n":81,"o":3.21,"t":"2026-10-15T14:45:00Z","v":4242,"vw":3.204597},{"c":3.23,"h":3.245,"l":3.215,"n":89,"o":3.215,"t":"2026-10-15T15:00:00Z","v":11723,"vw":3.22877},{"c":3.23,"h":3.24,"l":3.22,"n":41,"o":3.24,"t":"2026-10-15T15:15:00Z","v":2404,"vw":3.2275},{"c":3.21,"h":3.23,"l":3.2,"n":107,"o":3.23,"t":"2026-10-15T15:30:00Z","v":10510,"vw":3.21419},{"c":3.19,"h":3.205,"l":3.19,"n":101,"o":3.205,"t":"2026-10-15T15:45:00Z","v":6704,"vw":3.192568},{"c":3.215,"h":3.215,"l":3.185,"n":177,"o":3.195,"t":"2026-10-15T16:00:00Z","v":18080,"vw":3.194225},{"c":3.2,"h":3.21,"l":3.195,"n":85,"o":3.21,"t":"2026-10-15T16:15:00Z","v":6205,"vw":3.200919},{"c":3.215,"h":3.215,"l":3.195,"n":67,"o":3.205,"t":"2026-10-15T16:30:00Z","v":4689,"vw":3.204415},{"c":3.22,"h":3.23,"l":3.21,"n":45,"o":3.22,"t":"2026-10-15T16:45:00Z","v":3226,"vw":3.22241},{"c":3.215,"h":3.22,"l":3.21,"n":22,"o":3.22,"t":"2026-10-15T17:00:00Z","v":845,"vw":3.215},{"c":3.205,"h":3.215,"l":3.2,"n":124,"o":3.215,"t":"2026-10-15T17:15:00Z","v":10338,"vw":3.203827},{"c":3.225,"h":3.225,"l":3.2,"n":129,"o":3.2,"t":"2026-10-15T17:30:00Z","v":8611,"vw":3.211091},{"c":3.205,"h":3.225,"l":3.205,"n":144,"o":3.22,"t":"2026-10-15T17:45:00Z","v":14250,"vw":3.217615},{"c":3.2,"h":3.21,"l":3.2,"n":38,"o":3.205,"t":"2026-10-15T18:00:00Z","v":1730,"vw":3.204911},{"c":3.235,"h":3.235,"l":3.195,"n":155,"o":3.2,"t":"2026-10-15T18:15:00Z","v":13567,"vw":3.210204},{"c":3.22,"h":3.23,"l":3.21,"n":100,"o":3.23,"t":"2026-10-15T18:30:00Z","v":8611,"vw":3.221591},{"c":3.2,"h":3.225,"l":3.2,"n":223,"o":3.22,"t":"2026-10-15T18:45:00Z","v":20224,"vw":3.215473},{"c":3.175,"h":3.21,"l":3.17,"n":360,"o":3.205,"t":"2026-10-15T19:00:00Z","v":38123,"vw":3.185145},{"c":3.17,"h":3.18,"l":3.17,"n":88,"o":3.175,"t":"2026-10-15T19:15:00Z","v":7043,"vw":3.172698},{"c":3.165,"h":3.175,"l":3.15,"n":242,"o":3.175,"t":"2026-10-15T19:30:00Z","v":27433,"vw":3.156864},{"c":3.15,"h":3.17,"l":3.11,"n":1332,"o":3.1699,"t":"2026-10-15T19:45:00Z","v":158844,"vw":3.138053},{"c":3.17,"h":3.17,"l":3.16,"n":6,"o":3.16,"t":"2026-10-15T20:00:00Z","v":63085,"vw":3.160016},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-15T21:00:00Z","v":200,"vw":3.22},{"c":3.225,"h":3.34,"l":3.16,"n":187,"o":3.17,"t":"2026-10-16T13:30:00Z","v":41179,"vw":3.23238},{"c":3.35,"h":3.355,"l":3.225,"n":192,"o":3.225,"t":"2026-10-16T13:45:00Z","v":22223,"vw":3.29498},{"c":3.35,"h":3.38,"l":3.35,"n":195,"o":3.36,"t":"2026-10-16T14:00:00Z","v":32766,"vw":3.364137},{"c":3.365,"h":3.37,"l":3.34,"n":156,"o":3.35,"t":"2026-10-16T14:15:00Z","v":23716,"vw":3.351794},{"c":3.335,"h":3.365,"l":3.335,"n":115,"o":3.365,"t":"2026-10-16T14:30:00Z","v":7371,"vw":3.35337},{"c":3.285,"h":3.3499,"l":3.275,"n":192,"o":3.34,"t":"2026-10-16T14:45:00Z","v":20773,"vw":3.313058},{"c":3.295,"h":3.295,"l":3.285,"n":89,"o":3.285,"t":"2026-10-16T15:00:00Z","v":5508,"vw":3.291534},{"c":3.265,"h":3.295,"l":3.25,"n":113,"o":3.295,"t":"2026-10-16T15:15:00Z","v":8060,"vw":3.268744},{"c":3.24,"h":3.265,"l":3.24,"n":189,"o":3.265,"t":"2026-10-16T15:30:00Z","v":18436,"vw":3.257758},{"c":3.22,"h":3.245,"l":3.215,"n":104,"o":3.24,"t":"2026-10-16T15:45:00Z","v":7500,"vw":3.230701},{"c":3.22,"h":3.23,"l":3.21,"n":63,"o":3.225,"t":"2026-10-16T16:00:00Z","v":4340,"vw":3.222334},{"c":3.22,"h":3.23,"l":3.22,"n":102,"o":3.22,"t":"2026-10-16T16:15:00Z","v":6447,"vw":3.221672},{"c":3.21,"h":3.22,"l":3.21,"n":89,"o":3.22,"t":"2026-10-16T16:30:00Z","v":5252,"vw":3.213844},{"c":3.205,"h":3.215,"l":3.205,"n":151,"o":3.21,"t":"2026-10-16T16:45:00Z","v":8852,"vw":3.211236},{"c":3.185,"h":3.2,"l":3.185,"n":226,"o":3.2,"t":"2026-10-16T17:00:00Z","v":12173,"vw":3.190539},{"c":3.17,"h":3.185,"l":3.1601,"n":122,"o":3.185,"t":"2026-10-16T17:15:00Z","v":14599,"vw":3.168424},{"c":3.21,"h":3.21,"l":3.17,"n":124,"o":3.17,"t":"2026-10-16T17:30:00Z","v":12762,"vw":3.190475},{"c":3.205,"h":3.22,"l":3.1942,"n":264,"o":3.215,"t":"2026-10-16T17:45:00Z","v":19841,"vw":3.20929},{"c":3.2,"h":3.205,"l":3.195,"n":113,"o":3.205,"t":"2026-10-16T18:00:00Z","v":4927,"vw":3.197339},{"c":3.195,"h":3.195,"l":3.195,"n":92,"o":3.195,"t":"2026-10-16T18:15:00Z","v":5094,"vw":3.195},{"c":3.185,"h":3.2,"l":3.18,"n":180,"o":3.195,"t":"2026-10-16T18:30:00Z","v":9731,"vw":3.191155},{"c":3.185,"h":3.19,"l":3.18,"n":172,"o":3.185,"t":"2026-10-16T18:45:00Z","v":8586,"vw":3.183469},{"c":3.1623,"h":3.185,"l":3.16,"n":158,"o":3.185,"t":"2026-10-16T19:00:00Z","v":7567,"vw":3.168862},{"c":3.158,"h":3.18,"l":3.158,"n":123,"o":3.17,"t":"2026-10-16T19:15:00Z","v":8656,"vw":3.173548},{"c":3.165,"h":3.175,"l":3.155,"n":205,"o":3.155,"t":"2026-10-16T19:30:00Z","v":15883,"vw":3.165291},{"c":3.19,"h":3.195,"l":3.155,"n":567,"o":3.17,"t":"2026-10-16T19:45:00Z","v":47294,"vw":3.177401},{"c":3.185,"h":3.185,"l":3.185,"n":9,"o":3.185,"t":"2026-10-16T20:00:00Z","v":90981,"vw":3.185},{"c":3.09,"h":3.19,"l":3.08,"n":178,"o":3.15,"t":"2026-10-19T13:30:00Z","v":26190,"vw":3.124443},{"c":3.05,"h":3.11,"l":3.05,"n":69,"o":3.11,"t":"2026-10-19T13:45:00Z","v":9745,"vw":3.079655},{"c":3.035,"h":3.07,"l":3.02,"n":244,"o":3.06,"t":"2026-10-19T14:00:00Z","v":27267,"vw":3.03732},{"c":2.9801,"h":3.04,"l":2.97,"n":376,"o":3.035,"t":"2026-10-19T14:15:00Z","v":50747,"vw":3.016672},{"c":2.965,"h":2.98,"l":2.94,"n":499,"o":2.98,"t":"2026-10-19T14:30:00Z","v":55183,"vw":2.960875},{"c":2.955,"h":2.965,"l":2.95,"n":103,"o":2.965,"t":"2026-10-19T14:45:00Z","v":10967,"vw":2.958422},{"c":2.94,"h":2.96,"l":2.93,"n":127,"o":2.96,"t":"2026-10-19T15:00:00Z","v":23995,"vw":2.941008},{"c":2.905,"h":2.94,"l":2.89,"n":282,"o":2.94,"t":"2026-10-19T15:15:00Z","v":38979,"vw":2.917824},{"c":2.91,"h":2.925,"l":2.9,"n":90,"o":2.905,"t":"2026-10-19T15:30:00Z","v":13174,"vw":2.909609},{"c":2.905,"h":2.92,"l":2.895,"n":72,"o":2.92,"t":"2026-10-19T15:45:00Z","v":6344,"vw":2.906819},{"c":2.88,"h":2.905,"l":2.88,"n":113,"o":2.905,"t":"2026-10-19T16:00:00Z","v":12907,"vw":2.888969},{"c":2.865,"h":2.89,"l":2.86,"n":160,"o":2.885,"t":"2026-10-19T16:15:00Z","v":13497,"vw":2.874223},{"c":2.905,"h":2.93,"l":2.87,"n":350,"o":2.87,"t":"2026-10-19T16:30:00Z","v":56896,"vw":2.89536},{"c":2.92,"h":2.92,"l":2.89,"n":61,"o":2.9,"t":"2026-10-19T16:45:00Z","v":6208,"vw":2.901802},{"c":2.89,"h":2.9189,"l":2.885,"n":328,"o":2.915,"t":"2026-10-19T17:00:00Z","v":47227,"vw":2.891443},{"c":2.935,"h":2.935,"l":2.88,"n":251,"o":2.89,"t":"2026-10-19T17:15:00Z","v":24568,"vw":2.905295},{"c":2.965,"h":2.98,"l":2.925,"n":309,"o":2.93,"t":"2026-10-19T17:30:00Z","v":43160,"vw":2.967196},{"c":2.945,"h":2.96,"l":2.94,"n":117,"o":2.96,"t":"2026-10-19T17:45:00Z","v":9395,"vw":2.949189},{"c":2.9,"h":2.945,"l":2.9,"n":225,"o":2.945,"t":"2026-10-19T18:00:00Z","v":30893,"vw":2.931219},{"c":2.91,"h":2.93,"l":2.89,"n":329,"o":2.9091,"t":"2026-10-19T18:15:00Z","v":32396,"vw":2.910522},{"c":2.935,"h":2.94,"l":2.9,"n":157,"o":2.9,"t":"2026-10-19T18:30:00Z","v":13509,"vw":2.91681},{"c":2.935,"h":2.94,"l":2.93,"n":116,"o":2.935,"t":"2026-10-19T18:45:00Z","v":5552,"vw":2.935332},{"c":2.925,"h":2.935,"l":2.92,"n":98,"o":2.935,"t":"2026-10-19T19:00:00Z","v":4536,"vw":2.930697},{"c":2.92,"h":2.94,"l":2.92,"n":320,"o":2.925,"t":"2026-10-19T19:15:00Z","v":25278,"vw":2.92866},{"c":2.915,"h":2.92,"l":2.91,"n":241,"o":2.915,"t":"2026-10-19T19:30:00Z","v":14414,"vw":2.915704},{"c":2.905,"h":2.925,"l":2.89,"n":1794,"o":2.91,"t":"2026-10-19T19:45:00Z","v":207091,"vw":2.908387},{"c":2.88,"h":2.92,"l":2.88,"n":9,"o":2.89,"t":"2026-10-19T20:00:00Z","v":49463,"vw":2.890276},{"c":2.83,"h":2.88,"l":2.81,"n":44,"o":2.87,"t":"2026-10-20T13:30:00Z","v":6173,"vw":2.847126},{"c":2.805,"h":2.84,"l":2.8039,"n":242,"o":2.84,"t":"2026-10-20T13:45:00Z","v":32786,"vw":2.827752},{"c":2.7401,"h":2.815,"l":2.73,"n":552,"o":2.805,"t":"2026-10-20T14:00:00Z","v":65596,"vw":2.77956},{"c":2.825,"h":2.825,"l":2.745,"n":328,"o":2.745,"t":"2026-10-20T14:15:00Z","v":42919,"vw":2.779159},{"c":2.85,"h":2.85,"l":2.8,"n":391,"o":2.825,"t":"2026-10-20T14:30:00Z","v":31638,"vw":2.819874},{"c":2.86,"h":2.86,"l":2.845,"n":121,"o":2.845,"t":"2026-10-20T14:45:00Z","v":20230,"vw":2.851188},{"c":2.845,"h":2.855,"l":2.84,"n":122,"o":2.855,"t":"2026-10-20T15:00:00Z","v":8568,"vw":2.851266},{"c":2.855,"h":2.86,"l":2.845,"n":72,"o":2.845,"t":"2026-10-20T15:15:00Z","v":6496,"vw":2.850376},{"c":2.865,"h":2.875,"l":2.86,"n":177,"o":2.86,"t":"2026-10-20T15:30:00Z","v":21431,"vw":2.864714},{"c":2.87,"h":2.87,"l":2.865,"n":47,"o":2.865,"t":"2026-10-20T15:45:00Z","v":2337,"vw":2.865714},{"c":2.91,"h":2.92,"l":2.865,"n":147,"o":2.865,"t":"2026-10-20T16:00:00Z","v":35227,"vw":2.88781},{"c":2.9,"h":2.9043,"l":2.87,"n":219,"o":2.9043,"t":"2026-10-20T16:15:00Z","v":41902,"vw":2.887335},{"c":2.92,"h":2.93,"l":2.89,"n":114,"o":2.895,"t":"2026-10-20T16:30:00Z","v":15598,"vw":2.918822},{"c":2.89,"h":2.92,"l":2.89,"n":41,"o":2.92,"t":"2026-10-20T16:45:00Z","v":3134,"vw":2.906029},{"c":2.895,"h":2.9,"l":2.895,"n":19,"o":2.895,"t":"2026-10-20T17:00:00Z","v":1612,"vw":2.895823},{"c":2.88,"h":2.8999,"l":2.87,"n":133,"o":2.89,"t":"2026-10-20T17:15:00Z","v":23479,"vw":2.883244},{"c":2.91,"h":2.91,"l":2.87,"n":282,"o":2.87,"t":"2026-10-20T17:30:00Z","v":47319,"vw":2.885844},{"c":2.9187,"h":2.92,"l":2.905,"n":53,"o":2.905,"t":"2026-10-20T17:45:00Z","v":3873,"vw":2.911517},{"c":2.945,"h":2.95,"l":2.915,"n":168,"o":2.915,"t":"2026-10-20T18:00:00Z","v":19614,"vw":2.924252},{"c":2.945,"h":2.945,"l":2.945,"n":10,"o":2.945,"t":"2026-10-20T18:15:00Z","v":359,"vw":2.945},{"c":2.895,"h":2.945,"l":2.895,"n":117,"o":2.945,"t":"2026-10-20T18:30:00Z","v":11036,"vw":2.922391},{"c":2.895,"h":2.9,"l":2.89,"n":31,"o":2.895,"t":"2026-10-20T18:45:00Z","v":2676,"vw":2.897768},{"c":2.875,"h":2.895,"l":2.875,"n":372,"o":2.89,"t":"2026-10-20T19:00:00Z","v":70589,"vw":2.883782},{"c":2.855,"h":2.88,"l":2.85,"n":279,"o":2.875,"t":"2026-10-20T19:15:00Z","v":37707,"vw":2.859874},{"c":2.865,"h":2.87,"l":2.855,"n":256,"o":2.855,"t":"2026-10-20T19:30:00Z","v":27316,"vw":2.862387},{"c":2.82,"h":2.865,"l":2.82,"n":907,"o":2.865,"t":"2026-10-20T19:45:00Z","v":101811,"vw":2.847148},{"c":2.82,"h":2.82,"l":2.82,"n":6,"o":2.82,"t":"2026-10-20T20:00:00Z","v":44272,"vw":2.82},{"c":2.82,"h":2.905,"l":2.71,"n":94,"o":2.83,"t":"2026-10-21T13:30:00Z","v":27323,"vw":2.806746},{"c":2.85,"h":2.86,"l":2.835,"n":119,"o":2.84,"t":"2026-10-21T13:45:00Z","v":15598,"vw":2.843147},{"c":2.81,"h":2.85,"l":2.81,"n":115,"o":2.84,"t":"2026-10-21T14:00:00Z","v":9168,"vw":2.817469},{"c":2.785,"h":2.81,"l":2.785,"n":122,"o":2.81,"t":"2026-10-21T14:15:00Z","v":13183,"vw":2.802893},{"c":2.785,"h":2.798,"l":2.78,"n":86,"o":2.785,"t":"2026-10-21T14:30:00Z","v":11029,"vw":2.786654},{"c":2.765,"h":2.8001,"l":2.765,"n":182,"o":2.785,"t":"2026-10-21T14:45:00Z","v":39829,"vw":2.794249},{"c":2.765,"h":2.77,"l":2.745,"n":133,"o":2.765,"t":"2026-10-21T15:00:00Z","v":19510,"vw":2.756077},{"c":2.795,"h":2.8,"l":2.765,"n":182,"o":2.765,"t":"2026-10-21T15:15:00Z","v":17071,"vw":2.77681},{"c":2.8,"h":2.805,"l":2.795,"n":75,"o":2.8,"t":"2026-10-21T15:30:00Z","v":7210,"vw":2.799205},{"c":2.805,"h":2.805,"l":2.7909,"n":53,"o":2.7909,"t":"2026-10-21T15:45:00Z","v":5030,"vw":2.798843},{"c":2.785,"h":2.8,"l":2.78,"n":45,"o":2.8,"t":"2026-10-21T16:00:00Z","v":4138,"vw":2.787851},{"c":2.78,"h":2.785,"l":2.78,"n":14,"o":2.785,"t":"2026-10-21T16:15:00Z","v":2900,"vw":2.784808},{"c":2.775,"h":2.795,"l":2.76,"n":137,"o":2.78,"t":"2026-10-21T16:30:00Z","v":13705,"vw":2.777359},{"c":2.765,"h":2.775,"l":2.765,"n":19,"o":2.775,"t":"2026-10-21T16:45:00Z","v":1039,"vw":2.770833},{"c":2.775,"h":2.785,"l":2.765,"n":119,"o":2.765,"t":"2026-10-21T17:00:00Z","v":12896,"vw":2.769837},{"c":2.765,"h":2.77,"l":2.765,"n":27,"o":2.77,"t":"2026-10-21T17:15:00Z","v":1862,"vw":2.769608},{"c":2.78,"h":2.78,"l":2.765,"n":106,"o":2.765,"t":"2026-10-21T17:30:00Z","v":10367,"vw":2.772353},{"c":2.795,"h":2.8,"l":2.775,"n":223,"o":2.78,"t":"2026-10-21T17:45:00Z","v":18835,"vw":2.78816},{"c":2.785,"h":2.795,"l":2.785,"n":84,"o":2.795,"t":"2026-10-21T18:00:00Z","v":5286,"vw":2.789103},{"c":2.765,"h":2.8,"l":2.765,"n":108,"o":2.785,"t":"2026-10-21T18:15:00Z","v":21243,"vw":2.781505},{"c":2.765,"h":2.775,"l":2.765,"n":105,"o":2.765,"t":"2026-10-21T18:30:00Z","v":15369,"vw":2.768894},{"c":2.755,"h":2.775,"l":2.75,"n":231,"o":2.765,"t":"2026-10-21T18:45:00Z","v":34729,"vw":2.762199},{"c":2.7,"h":2.75,"l":2.7,"n":158,"o":2.75,"t":"2026-10-21T19:00:00Z","v":40355,"vw":2.736544},{"c":2.725,"h":2.725,"l":2.7,"n":116,"o":2.7,"t":"2026-10-21T19:15:00Z","v":48616,"vw":2.7132},{"c":2.73,"h":2.75,"l":2.72,"n":269,"o":2.725,"t":"2026-10-21T19:30:00Z","v":39183,"vw":2.736478},{"c":2.73,"h":2.75,"l":2.72,"n":620,"o":2.735,"t":"2026-10-21T19:45:00Z","v":108364,"vw":2.737127},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-21T20:00:00Z","v":76976,"vw":2.73},{"c":2.7566,"h":2.7566,"l":2.7566,"n":1,"o":2.7566,"t":"2026-10-21T20:15:00Z","v":109,"vw":2.7566},{"c":2.78,"h":2.79,"l":2.68,"n":93,"o":2.74,"t":"2026-10-22T13:30:00Z","v":37333,"vw":2.743119},{"c":2.82,"h":2.82,"l":2.735,"n":146,"o":2.74,"t":"2026-10-22T13:45:00Z","v":58572,"vw":2.764911},{"c":2.81,"h":2.83,"l":2.805,"n":87,"o":2.81,"t":"2026-10-22T14:00:00Z","v":10295,"vw":2.81337},{"c":2.765,"h":2.83,"l":2.765,"n":184,"o":2.83,"t":"2026-10-22T14:15:00Z","v":11210,"vw":2.784697},{"c":2.82,"h":2.82,"l":2.76,"n":369,"o":2.76,"t":"2026-10-22T14:30:00Z","v":27846,"vw":2.790805},{"c":2.86,"h":2.865,"l":2.81,"n":164,"o":2.815,"t":"2026-10-22T14:45:00Z","v":10839,"vw":2.835353},{"c":2.82,"h":2.865,"l":2.82,"n":148,"o":2.86,"t":"2026-10-22T15:00:00Z","v":14228,"vw":2.835043},{"c":2.825,"h":2.85,"l":2.825,"n":272,"o":2.825,"t":"2026-10-22T15:15:00Z","v":36954,"vw":2.838246},{"c":2.83,"h":2.84,"l":2.81,"n":260,"o":2.825,"t":"2026-10-22T15:30:00Z","v":27468,"vw":2.831438},{"c":2.84,"h":2.85,"l":2.825,"n":362,"o":2.83,"t":"2026-10-22T15:45:00Z","v":14754,"vw":2.836061},{"c":2.88,"h":2.9,"l":2.85,"n":248,"o":2.85,"t":"2026-10-22T16:00:00Z","v":16485,"vw":2.871659},{"c":2.855,"h":2.875,"l":2.85,"n":194,"o":2.875,"t":"2026-10-22T16:15:00Z","v":10176,"vw":2.864744},{"c":2.815,"h":2.855,"l":2.815,"n":220,"o":2.855,"t":"2026-10-22T16:30:00Z","v":19962,"vw":2.838753},{"c":2.815,"h":2.83,"l":2.8,"n":221,"o":2.815,"t":"2026-10-22T16:45:00Z","v":11648,"vw":2.818173},{"c":2.785,"h":2.81,"l":2.785,"n":184,"o":2.81,"t":"2026-10-22T17:00:00Z","v":10380,"vw":2.795732},{"c":2.785,"h":2.79,"l":2.775,"n":181,"o":2.79,"t":"2026-10-22T17:15:00Z","v":15955,"vw":2.78396},{"c":2.78,"h":2.785,"l":2.775,"n":477,"o":2.785,"t":"2026-10-22T17:30:00Z","v":18311,"vw":2.781491},{"c":2.765,"h":2.78,"l":2.75,"n":177,"o":2.78,"t":"2026-10-22T17:45:00Z","v":13469,"vw":2.761128},{"c":2.735,"h":2.765,"l":2.73,"n":284,"o":2.765,"t":"2026-10-22T18:00:00Z","v":21091,"vw":2.74676},{"c":2.725,"h":2.74,"l":2.725,"n":176,"o":2.735,"t":"2026-10-22T18:15:00Z","v":12459,"vw":2.730309},{"c":2.715,"h":2.725,"l":2.7,"n":136,"o":2.725,"t":"2026-10-22T18:30:00Z","v":16644,"vw":2.706062},{"c":2.725,"h":2.735,"l":2.715,"n":127,"o":2.715,"t":"2026-10-22T18:45:00Z","v":9570,"vw":2.728359},{"c":2.74,"h":2.75,"l":2.7,"n":241,"o":2.72,"t":"2026-10-22T19:00:00Z","v":48291,"vw":2.710787},{"c":2.745,"h":2.745,"l":2.725,"n":328,"o":2.74,"t":"2026-10-22T19:15:00Z","v":23965,"vw":2.734275},{"c":2.765,"h":2.765,"l":2.73,"n":436,"o":2.745,"t":"2026-10-22T19:30:00Z","v":26991,"vw":2.749583},{"c":2.725,"h":2.785,"l":2.72,"n":547,"o":2.765,"t":"2026-10-22T19:45:00Z","v":59385,"vw":2.744434},{"c":2.72,"h":2.72,"l":2.72,"n":6,"o":2.72,"t":"2026-10-22T20:00:00Z","v":57541,"vw":2.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07426753838984729,"strike":5.703821976997818,"iv":1.6955109293615447,"gamma":0.12869779022986588,"theta":-0.004673585330651505,"vega":0.0012209424262927602,"rho":0.000153463371209851,"breakevenPct":112.42976159513475},{"delta":0.15,"premium":0.14786728581521727,"strike":6.75524694021739,"iv":2.3100812672953412,"gamma":0.1239098415594236,"theta":-0.008333608744438592,"vega":0.0015748750239839926,"rho":0.00020276686034879698,"breakevenPct":153.7909641923752},{"delta":0.2,"premium":0.22146703324058725,"strike":7.8066719034369605,"iv":2.9246516052291383,"gamma":0.11912189288898134,"theta":-0.011993632158225678,"vega":0.0019288076216752255,"rho":0.00025207034948774296,"breakevenPct":195.1521667896157},{"delta":0.25,"premium":0.2950667806659572,"strike":8.858096866656531,"iv":3.539221943162935,"gamma":0.11433394421853907,"theta":-0.015653655572012763,"vega":0.0022827402193664583,"rho":0.00030137383862668894,"breakevenPct":236.51336938685614},{"delta":0.3,"premium":0.3686665280913272,"strike":9.909521829876102,"iv":4.153792281096731,"gamma":0.1095459955480968,"theta":-0.019313678985799852,"vega":0.0026366728170576907,"rho":0.0003506773277656349,"breakevenPct":277.87457198409663},{"delta":0.35,"premium":0.4454936538525668,"strike":8.590126922948665,"iv":4.168543851253358,"gamma":0.11593571895910229,"theta":-0.020464228307567122,"vega":0.0028065079268786218,"rho":0.0003971797148666675,"breakevenPct":232.19193297063345},{"delta":0.4,"premium":0.5026505536777773,"strike":7.234944632222272,"iv":3.998787904928183,"gamma":0.1319988153649092,"theta":-0.02038881956328499,"vega":0.0029082185124257643,"rho":0.00045881972702846186,"breakevenPct":184.4704112463253},{"delta":0.45,"premium":0.511686707556064,"strike":6.3313292443935945,"iv":3.5205841062777665,"gamma":0.16883110250901048,"theta":-0.01792912117334511,"vega":0.002887566124558252,"rho":0.0005575640432988083,"breakevenPct":151.58146882167858},{"delta":0.5,"premium":0.5207228614343509,"strike":5.4277138565649174,"iv":3.04238030762735,"gamma":0.20566338965311176,"theta":-0.015469422783405224,"vega":0.0028669137366907397,"rho":0.0006563083595691546,"breakevenPct":118.69252639703187},{"delta":0.55,"premium":0.5297590153126377,"strike":4.524098468736239,"iv":2.5641765089769333,"gamma":0.2424956767972131,"theta":-0.013009724393465339,"vega":0.0028462613488232274,"rho":0.0007550526758395011,"breakevenPct":85.80358397238513},{"delta":0.6,"premium":0.5387951691909244,"strike":3.6204830809075617,"iv":2.0859727103265175,"gamma":0.2793279639413143,"theta":-0.010550026003525458,"vega":0.002825608960955715,"rho":0.0008537969921098474,"breakevenPct":52.914641547738455},{"delta":0.65,"premium":0.5478313230692112,"strike":2.716867693078883,"iv":1.6077689116761005,"gamma":0.3161602510854157,"theta":-0.00809032761358557,"vega":0.0028049565730882027,"rho":0.0009525413083801939,"breakevenPct":20.02569912309167}],"put":[{"delta":0.35,"premium":0.7852984246046568,"strike":2.7503552673864964,"iv":2.4544419689723114,"gamma":0.19329950563590523,"theta":-0.011563386454964132,"vega":0.0027463241997009113,"rho":-0.001374187311109918,"breakevenPct":27.755263133020613},{"delta":0.4,"premium":1.1422047735909313,"strike":3.1752437780844422,"iv":2.561462341378632,"gamma":0.18815021044590308,"theta":-0.012178889678130375,"vega":0.002778017008340108,"rho":-0.0017627638190538622,"breakevenPct":25.255918952444457},{"delta":0.45,"premium":1.4991111225772058,"strike":3.6001322887823877,"iv":2.668482713784953,"gamma":0.18300091525590093,"theta":-0.012794392901296615,"vega":0.0028097098169793046,"rho":-0.002151340326997806,"breakevenPct":22.75657477186831},{"delta":0.5,"premium":1.8560174715634796,"strike":4.025020799480333,"iv":2.7755030861912737,"gamma":0.17785162006589877,"theta":-0.013409896124462856,"vega":0.0028414026256185013,"rho":-0.002539916834941749,"breakevenPct":20.257230591292156},{"delta":0.55,"premium":2.2129238205497543,"strike":4.449909310178279,"iv":2.882523458597595,"gamma":0.17270232487589662,"theta":-0.014025399347629098,"vega":0.002873095434257698,"rho":-0.0029284933428856937,"breakevenPct":17.757886410716004},{"delta":0.6,"premium":2.5698301695360284,"strike":4.874797820876225,"iv":2.9895438310039157,"gamma":0.1675530296858945,"theta":-0.014640902570795337,"vega":0.0029047882428968946,"rho":-0.003317069850829637,"breakevenPct":15.258542230139854},{"delta":0.65,"premium":4.410398542761847,"strike":6.752927820971562,"iv":3.550278756966393,"gamma":0.13837296376003172,"theta":-0.01665217666937403,"vega":0.002817784636124457,"rho":-0.004875221065913429,"breakevenPct":13.87760006581929}]},"raw":{"call":[{"delta":0.1,"premium":0.07426753838984729,"strike":5.703821976997818,"iv":1.6955109293615447,"gamma":0.12869779022986588,"theta":-0.004673585330651505,"vega":0.0012209424262927602,"rho":0.000153463371209851,"breakevenPct":112.42976159513475},{"delta":0.15,"premium":0.14786728581521727,"strike":6.75524694021739,"iv":2.3100812672953412,"gamma":0.1239098415594236,"theta":-0.008333608744438592,"vega":0.0015748750239839926,"rho":0.00020276686034879698,"breakevenPct":153.7909641923752},{"delta":0.2,"premium":0.22146703324058725,"strike":7.8066719034369605,"iv":2.9246516052291383,"gamma":0.11912189288898134,"theta":-0.011993632158225678,"vega":0.0019288076216752255,"rho":0.00025207034948774296,"breakevenPct":195.1521667896157},{"delta":0.25,"premium":0.2950667806659572,"strike":8.858096866656531,"iv":3.539221943162935,"gamma":0.11433394421853907,"theta":-0.015653655572012763,"vega":0.0022827402193664583,"rho":0.00030137383862668894,"breakevenPct":236.51336938685614},{"delta":0.3,"premium":0.3686665280913272,"strike":9.909521829876102,"iv":4.153792281096731,"gamma":0.1095459955480968,"theta":-0.019313678985799852,"vega":0.0026366728170576907,"rho":0.0003506773277656349,"breakevenPct":277.87457198409663},{"delta":0.35,"premium":0.4454936538525668,"strike":8.590126922948665,"iv":4.168543851253358,"gamma":0.11593571895910229,"theta":-0.020464228307567122,"vega":0.0028065079268786218,"rho":0.0003971797148666675,"breakevenPct":232.19193297063345},{"delta":0.4,"premium":0.5026505536777773,"strike":7.234944632222272,"iv":3.998787904928183,"gamma":0.1319988153649092,"theta":-0.02038881956328499,"vega":0.0029082185124257643,"rho":0.00045881972702846186,"breakevenPct":184.4704112463253},{"delta":0.45,"premium":0.511686707556064,"strike":6.3313292443935945,"iv":3.5205841062777665,"gamma":0.16883110250901048,"theta":-0.01792912117334511,"vega":0.002887566124558252,"rho":0.0005575640432988083,"breakevenPct":151.58146882167858},{"delta":0.5,"premium":0.5207228614343509,"strike":5.4277138565649174,"iv":3.04238030762735,"gamma":0.20566338965311176,"theta":-0.015469422783405224,"vega":0.0028669137366907397,"rho":0.0006563083595691546,"breakevenPct":118.69252639703187},{"delta":0.55,"premium":0.5297590153126377,"strike":4.524098468736239,"iv":2.5641765089769333,"gamma":0.2424956767972131,"theta":-0.013009724393465339,"vega":0.0028462613488232274,"rho":0.0007550526758395011,"breakevenPct":85.80358397238513},{"delta":0.6,"premium":0.5387951691909244,"strike":3.6204830809075617,"iv":2.0859727103265175,"gamma":0.2793279639413143,"theta":-0.010550026003525458,"vega":0.002825608960955715,"rho":0.0008537969921098474,"breakevenPct":52.914641547738455},{"delta":0.65,"premium":0.5478313230692112,"strike":2.716867693078883,"iv":1.6077689116761005,"gamma":0.3161602510854157,"theta":-0.00809032761358557,"vega":0.0028049565730882027,"rho":0.0009525413083801939,"breakevenPct":20.02569912309167}],"put":[{"delta":0.35,"premium":0.7852984246046568,"strike":2.7503552673864964,"iv":2.4544419689723114,"gamma":0.19329950563590523,"theta":-0.011563386454964132,"vega":0.0027463241997009113,"rho":-0.001374187311109918,"breakevenPct":27.755263133020613},{"delta":0.4,"premium":1.1422047735909313,"strike":3.1752437780844422,"iv":2.561462341378632,"gamma":0.18815021044590308,"theta":-0.012178889678130375,"vega":0.002778017008340108,"rho":-0.0017627638190538622,"breakevenPct":25.255918952444457},{"delta":0.45,"premium":1.4991111225772058,"strike":3.6001322887823877,"iv":2.668482713784953,"gamma":0.18300091525590093,"theta":-0.012794392901296615,"vega":0.0028097098169793046,"rho":-0.002151340326997806,"breakevenPct":22.75657477186831},{"delta":0.5,"premium":1.8560174715634796,"strike":4.025020799480333,"iv":2.7755030861912737,"gamma":0.17785162006589877,"theta":-0.013409896124462856,"vega":0.0028414026256185013,"rho":-0.002539916834941749,"breakevenPct":20.257230591292156},{"delta":0.55,"premium":2.2129238205497543,"strike":4.449909310178279,"iv":2.882523458597595,"gamma":0.17270232487589662,"theta":-0.014025399347629098,"vega":0.002873095434257698,"rho":-0.0029284933428856937,"breakevenPct":17.757886410716004},{"delta":0.6,"premium":2.5698301695360284,"strike":4.874797820876225,"iv":2.9895438310039157,"gamma":0.1675530296858945,"theta":-0.014640902570795337,"vega":0.0029047882428968946,"rho":-0.003317069850829637,"breakevenPct":15.258542230139854},{"delta":0.65,"premium":4.410398542761847,"strike":6.752927820971562,"iv":3.550278756966393,"gamma":0.13837296376003172,"theta":-0.01665217666937403,"vega":0.002817784636124457,"rho":-0.004875221065913429,"breakevenPct":13.87760006581929}]}},"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"}}