{"symbol":"SERV","url":"https://intraalpha.com/companies/SERV","capturedAt":"2026-10-15T20:34:53.357Z","state":"ready","quote":{"symbol":"SERV","last_price":3.49,"prev_close":3.44,"regular_close":3.49,"change":0.05,"change_pct":1.4535,"regular_change":0.05,"regular_change_pct":1.4535,"extended_change":0,"extended_change_pct":0,"bid":3.47,"ask":3.49,"bid_size":1300,"ask_size":100,"volume":2723922,"vwap":3.384153,"open":3.33,"high":3.515,"low":3.25,"close":3.49,"trade_count":15059,"last_trade_at":"2026-10-15T20:31:11.564229371Z","last_quote_at":"2026-10-15T20:23:25.555406042Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.388739068-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SERV","fetched_at":"2026-10-15T20:34:52.939554+00:00","name":"Serve Robotics Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"USA","description":"Serve Robotics Inc. designs, develops, and operates low-emission robots that serve people in public spaces with food delivery in the United States. The company is headquartered in Redwood City, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":298274000,"ebitda":-172091008,"pe_ratio":null,"peg_ratio":null,"book_value":4.067,"dividend_per_share":null,"dividend_yield":null,"eps":-2.47,"revenue_ttm":7791000,"gross_profit_ttm":-28834000,"profit_margin":0,"operating_margin_ttm":-20.28,"return_on_assets_ttm":-0.399,"return_on_equity_ttm":-0.645,"quarterly_earnings_growth":0,"quarterly_revenue_growth":4.044,"analyst_target_price":12.14,"analyst_number":0,"beta":2.5,"fifty_two_week_high":16.08,"fifty_two_week_low":3.42,"fifty_day_ma":4.664,"two_hundred_day_ma":7.86,"shares_outstanding":86708000,"forward_pe":null,"price_to_sales":38.28,"price_to_book":1.063,"ev_to_revenue":19.05,"ev_to_ebitda":null},"bars":[{"c":4.64,"h":4.66,"l":4.57,"n":210,"o":4.59,"t":"2026-10-08T08:00:00Z","v":5800,"vw":4.597976},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-08T08:10:00Z","v":102,"vw":4.64},{"c":4.608,"h":4.608,"l":4.608,"n":1,"o":4.608,"t":"2026-10-08T09:15:00Z","v":407,"vw":4.608},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-08T09:25:00Z","v":202,"vw":4.62},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-08T09:55:00Z","v":165,"vw":4.64},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-08T10:00:00Z","v":151,"vw":4.61},{"c":4.5687,"h":4.61,"l":4.5687,"n":13,"o":4.61,"t":"2026-10-08T10:30:00Z","v":3547,"vw":4.603719},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-08T10:40:00Z","v":108,"vw":4.62},{"c":4.6169,"h":4.62,"l":4.6169,"n":11,"o":4.62,"t":"2026-10-08T11:00:00Z","v":4311,"vw":4.617743},{"c":4.58,"h":4.58,"l":4.58,"n":3,"o":4.58,"t":"2026-10-08T11:05:00Z","v":200,"vw":4.58},{"c":4.6186,"h":4.6186,"l":4.6186,"n":4,"o":4.6186,"t":"2026-10-08T11:15:00Z","v":301,"vw":4.6186},{"c":4.6,"h":4.6,"l":4.6,"n":8,"o":4.6,"t":"2026-10-08T11:25:00Z","v":6033,"vw":4.6},{"c":4.6,"h":4.62,"l":4.6,"n":5,"o":4.62,"t":"2026-10-08T11:30:00Z","v":2206,"vw":4.601818},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-08T11:35:00Z","v":400,"vw":4.56},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-08T12:25:00Z","v":190,"vw":4.57},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-08T12:30:00Z","v":1250,"vw":4.56},{"c":4.5688,"h":4.5688,"l":4.5688,"n":3,"o":4.5688,"t":"2026-10-08T12:40:00Z","v":150,"vw":4.5688},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-08T12:50:00Z","v":100,"vw":4.56},{"c":4.61,"h":4.61,"l":4.585,"n":8,"o":4.585,"t":"2026-10-08T12:55:00Z","v":3500,"vw":4.597063},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-10-08T13:00:00Z","v":911,"vw":4.61},{"c":4.5625,"h":4.59,"l":4.5625,"n":3,"o":4.5854,"t":"2026-10-08T13:05:00Z","v":1000,"vw":4.57029},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-10-08T13:20:00Z","v":151,"vw":4.59},{"c":4.55,"h":4.57,"l":4.55,"n":50,"o":4.57,"t":"2026-10-08T13:25:00Z","v":2458,"vw":4.557518},{"c":4.596,"h":4.611,"l":4.54,"n":374,"o":4.575,"t":"2026-10-08T13:30:00Z","v":93448,"vw":4.582947},{"c":4.575,"h":4.6,"l":4.575,"n":260,"o":4.59,"t":"2026-10-08T13:35:00Z","v":28847,"vw":4.58928},{"c":4.596,"h":4.596,"l":4.565,"n":106,"o":4.575,"t":"2026-10-08T13:40:00Z","v":14762,"vw":4.577752},{"c":4.565,"h":4.596,"l":4.56,"n":181,"o":4.595,"t":"2026-10-08T13:45:00Z","v":25764,"vw":4.574116},{"c":4.555,"h":4.575,"l":4.555,"n":117,"o":4.565,"t":"2026-10-08T13:50:00Z","v":13320,"vw":4.561685},{"c":4.55,"h":4.5599,"l":4.5423,"n":145,"o":4.55,"t":"2026-10-08T13:55:00Z","v":27140,"vw":4.547976},{"c":4.57,"h":4.575,"l":4.55,"n":117,"o":4.555,"t":"2026-10-08T14:00:00Z","v":10398,"vw":4.559736},{"c":4.585,"h":4.596,"l":4.57,"n":134,"o":4.576,"t":"2026-10-08T14:05:00Z","v":12090,"vw":4.580437},{"c":4.575,"h":4.5883,"l":4.57,"n":81,"o":4.5883,"t":"2026-10-08T14:10:00Z","v":9443,"vw":4.577469},{"c":4.59,"h":4.59,"l":4.57,"n":119,"o":4.58,"t":"2026-10-08T14:15:00Z","v":8585,"vw":4.579388},{"c":4.585,"h":4.585,"l":4.58,"n":77,"o":4.58,"t":"2026-10-08T14:20:00Z","v":4722,"vw":4.581431},{"c":4.575,"h":4.5884,"l":4.57,"n":145,"o":4.58,"t":"2026-10-08T14:25:00Z","v":18047,"vw":4.579828},{"c":4.585,"h":4.59,"l":4.57,"n":84,"o":4.5775,"t":"2026-10-08T14:30:00Z","v":5852,"vw":4.577342},{"c":4.58,"h":4.595,"l":4.58,"n":106,"o":4.59,"t":"2026-10-08T14:35:00Z","v":28121,"vw":4.589523},{"c":4.5875,"h":4.595,"l":4.58,"n":96,"o":4.585,"t":"2026-10-08T14:40:00Z","v":14341,"vw":4.584609},{"c":4.57,"h":4.59,"l":4.57,"n":96,"o":4.58,"t":"2026-10-08T14:45:00Z","v":16367,"vw":4.583166},{"c":4.565,"h":4.5899,"l":4.565,"n":126,"o":4.575,"t":"2026-10-08T14:50:00Z","v":23521,"vw":4.580053},{"c":4.5595,"h":4.565,"l":4.555,"n":80,"o":4.565,"t":"2026-10-08T14:55:00Z","v":11781,"vw":4.559476},{"c":4.55,"h":4.56,"l":4.55,"n":110,"o":4.555,"t":"2026-10-08T15:00:00Z","v":14812,"vw":4.552198},{"c":4.535,"h":4.5577,"l":4.52,"n":279,"o":4.5569,"t":"2026-10-08T15:05:00Z","v":59082,"vw":4.533251},{"c":4.535,"h":4.55,"l":4.53,"n":232,"o":4.5323,"t":"2026-10-08T15:10:00Z","v":38238,"vw":4.539175},{"c":4.535,"h":4.546,"l":4.53,"n":179,"o":4.53,"t":"2026-10-08T15:15:00Z","v":17312,"vw":4.537446},{"c":4.5197,"h":4.535,"l":4.51,"n":214,"o":4.5319,"t":"2026-10-08T15:20:00Z","v":43875,"vw":4.519829},{"c":4.475,"h":4.5152,"l":4.47,"n":419,"o":4.515,"t":"2026-10-08T15:25:00Z","v":63725,"vw":4.49413},{"c":4.475,"h":4.48,"l":4.47,"n":207,"o":4.4701,"t":"2026-10-08T15:30:00Z","v":31720,"vw":4.474231},{"c":4.4762,"h":4.48,"l":4.47,"n":92,"o":4.48,"t":"2026-10-08T15:35:00Z","v":16184,"vw":4.475737},{"c":4.486,"h":4.49,"l":4.47,"n":136,"o":4.472,"t":"2026-10-08T15:40:00Z","v":25053,"vw":4.477869},{"c":4.476,"h":4.49,"l":4.47,"n":147,"o":4.4868,"t":"2026-10-08T15:45:00Z","v":59767,"vw":4.479512},{"c":4.47,"h":4.49,"l":4.47,"n":155,"o":4.476,"t":"2026-10-08T15:50:00Z","v":20912,"vw":4.477378},{"c":4.4574,"h":4.47,"l":4.45,"n":138,"o":4.4617,"t":"2026-10-08T15:55:00Z","v":28458,"vw":4.455037},{"c":4.45,"h":4.46,"l":4.45,"n":74,"o":4.455,"t":"2026-10-08T16:00:00Z","v":6774,"vw":4.453422},{"c":4.47,"h":4.47,"l":4.45,"n":142,"o":4.455,"t":"2026-10-08T16:05:00Z","v":14528,"vw":4.458163},{"c":4.465,"h":4.48,"l":4.46,"n":108,"o":4.465,"t":"2026-10-08T16:10:00Z","v":10400,"vw":4.473169},{"c":4.465,"h":4.515,"l":4.46,"n":249,"o":4.465,"t":"2026-10-08T16:15:00Z","v":79932,"vw":4.493876},{"c":4.47,"h":4.4782,"l":4.46,"n":120,"o":4.47,"t":"2026-10-08T16:20:00Z","v":81600,"vw":4.465163},{"c":4.47,"h":4.475,"l":4.46,"n":78,"o":4.46,"t":"2026-10-08T16:25:00Z","v":5198,"vw":4.468035},{"c":4.47,"h":4.47,"l":4.46,"n":73,"o":4.465,"t":"2026-10-08T16:30:00Z","v":15076,"vw":4.468333},{"c":4.45,"h":4.47,"l":4.45,"n":170,"o":4.47,"t":"2026-10-08T16:35:00Z","v":40108,"vw":4.456588},{"c":4.46,"h":4.47,"l":4.45,"n":143,"o":4.455,"t":"2026-10-08T16:40:00Z","v":19982,"vw":4.462391},{"c":4.4329,"h":4.46,"l":4.4329,"n":215,"o":4.455,"t":"2026-10-08T16:45:00Z","v":68039,"vw":4.448082},{"c":4.42,"h":4.445,"l":4.415,"n":233,"o":4.435,"t":"2026-10-08T16:50:00Z","v":56059,"vw":4.425841},{"c":4.4301,"h":4.45,"l":4.41,"n":210,"o":4.42,"t":"2026-10-08T16:55:00Z","v":33414,"vw":4.429995},{"c":4.4199,"h":4.435,"l":4.41,"n":217,"o":4.435,"t":"2026-10-08T17:00:00Z","v":57706,"vw":4.423656},{"c":4.43,"h":4.435,"l":4.41,"n":148,"o":4.415,"t":"2026-10-08T17:05:00Z","v":21419,"vw":4.420516},{"c":4.445,"h":4.445,"l":4.41,"n":252,"o":4.4201,"t":"2026-10-08T17:10:00Z","v":49593,"vw":4.427504},{"c":4.42,"h":4.44,"l":4.415,"n":131,"o":4.44,"t":"2026-10-08T17:15:00Z","v":11611,"vw":4.426101},{"c":4.41,"h":4.415,"l":4.4,"n":163,"o":4.415,"t":"2026-10-08T17:20:00Z","v":26974,"vw":4.408467},{"c":4.405,"h":4.415,"l":4.38,"n":267,"o":4.415,"t":"2026-10-08T17:25:00Z","v":34605,"vw":4.39822},{"c":4.4135,"h":4.42,"l":4.405,"n":125,"o":4.405,"t":"2026-10-08T17:30:00Z","v":19990,"vw":4.412882},{"c":4.41,"h":4.4176,"l":4.4,"n":132,"o":4.4176,"t":"2026-10-08T17:35:00Z","v":23715,"vw":4.409308},{"c":4.43,"h":4.43,"l":4.415,"n":119,"o":4.415,"t":"2026-10-08T17:40:00Z","v":20646,"vw":4.419948},{"c":4.4115,"h":4.425,"l":4.41,"n":119,"o":4.425,"t":"2026-10-08T17:45:00Z","v":21406,"vw":4.414491},{"c":4.41,"h":4.415,"l":4.405,"n":150,"o":4.41,"t":"2026-10-08T17:50:00Z","v":10204,"vw":4.409865},{"c":4.415,"h":4.42,"l":4.4,"n":133,"o":4.41,"t":"2026-10-08T17:55:00Z","v":26847,"vw":4.411994},{"c":4.425,"h":4.43,"l":4.41,"n":110,"o":4.415,"t":"2026-10-08T18:00:00Z","v":22863,"vw":4.421659},{"c":4.4291,"h":4.43,"l":4.42,"n":37,"o":4.425,"t":"2026-10-08T18:05:00Z","v":5157,"vw":4.424443},{"c":4.425,"h":4.435,"l":4.42,"n":81,"o":4.43,"t":"2026-10-08T18:10:00Z","v":24033,"vw":4.428838},{"c":4.435,"h":4.44,"l":4.425,"n":75,"o":4.43,"t":"2026-10-08T18:15:00Z","v":28574,"vw":4.431794},{"c":4.4439,"h":4.45,"l":4.43,"n":71,"o":4.44,"t":"2026-10-08T18:20:00Z","v":7876,"vw":4.439563},{"c":4.45,"h":4.45,"l":4.44,"n":66,"o":4.4478,"t":"2026-10-08T18:25:00Z","v":7009,"vw":4.445802},{"c":4.435,"h":4.4499,"l":4.43,"n":85,"o":4.44,"t":"2026-10-08T18:30:00Z","v":16790,"vw":4.43997},{"c":4.43,"h":4.4399,"l":4.43,"n":74,"o":4.43,"t":"2026-10-08T18:35:00Z","v":10569,"vw":4.432699},{"c":4.4306,"h":4.435,"l":4.43,"n":63,"o":4.43,"t":"2026-10-08T18:40:00Z","v":7122,"vw":4.432415},{"c":4.43,"h":4.44,"l":4.425,"n":132,"o":4.435,"t":"2026-10-08T18:45:00Z","v":18453,"vw":4.431965},{"c":4.415,"h":4.44,"l":4.41,"n":148,"o":4.435,"t":"2026-10-08T18:50:00Z","v":18118,"vw":4.422996},{"c":4.41,"h":4.42,"l":4.405,"n":109,"o":4.415,"t":"2026-10-08T18:55:00Z","v":14088,"vw":4.411531},{"c":4.42,"h":4.42,"l":4.41,"n":76,"o":4.41,"t":"2026-10-08T19:00:00Z","v":4919,"vw":4.414312},{"c":4.425,"h":4.425,"l":4.41,"n":129,"o":4.42,"t":"2026-10-08T19:05:00Z","v":21464,"vw":4.418952},{"c":4.425,"h":4.43,"l":4.42,"n":62,"o":4.42,"t":"2026-10-08T19:10:00Z","v":10814,"vw":4.423106},{"c":4.4373,"h":4.44,"l":4.42,"n":102,"o":4.4228,"t":"2026-10-08T19:15:00Z","v":17643,"vw":4.427436},{"c":4.465,"h":4.47,"l":4.43,"n":153,"o":4.43,"t":"2026-10-08T19:20:00Z","v":32063,"vw":4.447483},{"c":4.45,"h":4.47,"l":4.45,"n":149,"o":4.47,"t":"2026-10-08T19:25:00Z","v":21517,"vw":4.460858},{"c":4.44,"h":4.46,"l":4.44,"n":238,"o":4.45,"t":"2026-10-08T19:30:00Z","v":36302,"vw":4.448403},{"c":4.445,"h":4.45,"l":4.43,"n":94,"o":4.435,"t":"2026-10-08T19:35:00Z","v":14261,"vw":4.436361},{"c":4.44,"h":4.445,"l":4.43,"n":178,"o":4.4429,"t":"2026-10-08T19:40:00Z","v":23031,"vw":4.438801},{"c":4.445,"h":4.445,"l":4.43,"n":153,"o":4.44,"t":"2026-10-08T19:45:00Z","v":15951,"vw":4.439325},{"c":4.445,"h":4.45,"l":4.435,"n":253,"o":4.445,"t":"2026-10-08T19:50:00Z","v":37873,"vw":4.442482},{"c":4.445,"h":4.46,"l":4.44,"n":406,"o":4.44,"t":"2026-10-08T19:55:00Z","v":51541,"vw":4.45379},{"c":4.45,"h":4.45,"l":4.45,"n":13,"o":4.45,"t":"2026-10-08T20:00:00Z","v":543309,"vw":4.45},{"c":4.44,"h":4.47,"l":4.44,"n":12,"o":4.47,"t":"2026-10-08T20:05:00Z","v":1539,"vw":4.451586},{"c":4.465,"h":4.465,"l":4.465,"n":8,"o":4.465,"t":"2026-10-08T20:10:00Z","v":536,"vw":4.465},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-08T20:20:00Z","v":110,"vw":4.47},{"c":4.4699,"h":4.47,"l":4.4692,"n":6,"o":4.4692,"t":"2026-10-08T20:25:00Z","v":313,"vw":4.4697},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-08T20:40:00Z","v":200,"vw":4.45},{"c":4.45,"h":4.46,"l":4.45,"n":5,"o":4.46,"t":"2026-10-08T20:45:00Z","v":571,"vw":4.453315},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-08T21:05:00Z","v":118,"vw":4.45},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-08T21:15:00Z","v":204,"vw":4.46},{"c":4.4585,"h":4.4585,"l":4.4585,"n":2,"o":4.4585,"t":"2026-10-08T21:30:00Z","v":105,"vw":4.4585},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-08T21:35:00Z","v":600,"vw":4.45},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-08T21:40:00Z","v":8510,"vw":4.46},{"c":4.4595,"h":4.4595,"l":4.4595,"n":3,"o":4.4595,"t":"2026-10-08T21:45:00Z","v":120,"vw":4.4595},{"c":4.4598,"h":4.46,"l":4.4598,"n":3,"o":4.46,"t":"2026-10-08T21:55:00Z","v":487,"vw":4.459886},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-08T22:00:00Z","v":200,"vw":4.45},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-10-08T22:10:00Z","v":227,"vw":4.46},{"c":4.46,"h":4.46,"l":4.45,"n":4,"o":4.46,"t":"2026-10-08T22:25:00Z","v":1050,"vw":4.458505},{"c":4.47,"h":4.47,"l":4.46,"n":8,"o":4.46,"t":"2026-10-08T22:30:00Z","v":1633,"vw":4.467403},{"c":4.47,"h":4.47,"l":4.46,"n":4,"o":4.46,"t":"2026-10-08T22:35:00Z","v":446,"vw":4.465225},{"c":4.4694,"h":4.4694,"l":4.4694,"n":1,"o":4.4694,"t":"2026-10-08T22:50:00Z","v":200,"vw":4.4694},{"c":4.47,"h":4.47,"l":4.46,"n":5,"o":4.46,"t":"2026-10-08T23:00:00Z","v":556,"vw":4.4628},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-08T23:05:00Z","v":125,"vw":4.46},{"c":4.45,"h":4.4513,"l":4.45,"n":5,"o":4.45,"t":"2026-10-08T23:10:00Z","v":1918,"vw":4.450615},{"c":4.4531,"h":4.4531,"l":4.4531,"n":1,"o":4.4531,"t":"2026-10-08T23:20:00Z","v":375,"vw":4.4531},{"c":4.4503,"h":4.4503,"l":4.4503,"n":1,"o":4.4503,"t":"2026-10-08T23:25:00Z","v":125,"vw":4.4503},{"c":4.4684,"h":4.4684,"l":4.4684,"n":6,"o":4.4684,"t":"2026-10-08T23:30:00Z","v":505,"vw":4.4684},{"c":4.45,"h":4.47,"l":4.45,"n":8,"o":4.47,"t":"2026-10-08T23:40:00Z","v":5304,"vw":4.469246},{"c":4.4509,"h":4.4509,"l":4.4509,"n":2,"o":4.4509,"t":"2026-10-08T23:45:00Z","v":235,"vw":4.4509},{"c":4.4504,"h":4.4504,"l":4.4504,"n":1,"o":4.4504,"t":"2026-10-08T23:50:00Z","v":150,"vw":4.4504},{"c":4.47,"h":4.47,"l":4.47,"n":39,"o":4.47,"t":"2026-10-09T08:00:00Z","v":558,"vw":4.47},{"c":4.465,"h":4.465,"l":4.46,"n":3,"o":4.46,"t":"2026-10-09T08:15:00Z","v":360,"vw":4.463226},{"c":4.46,"h":4.46,"l":4.46,"n":7,"o":4.46,"t":"2026-10-09T08:20:00Z","v":273,"vw":4.46},{"c":4.47,"h":4.47,"l":4.46,"n":2,"o":4.46,"t":"2026-10-09T09:00:00Z","v":400,"vw":4.466275},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-09T09:15:00Z","v":912,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-09T09:55:00Z","v":220,"vw":4.47},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-09T10:05:00Z","v":1002,"vw":4.48},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-09T10:55:00Z","v":439,"vw":4.49},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-09T11:05:00Z","v":510,"vw":4.5},{"c":4.4807,"h":4.4807,"l":4.4807,"n":2,"o":4.4807,"t":"2026-10-09T11:20:00Z","v":125,"vw":4.4807},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-09T11:30:00Z","v":2000,"vw":4.5},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-09T11:40:00Z","v":1308,"vw":4.49},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-09T11:55:00Z","v":500,"vw":4.48},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-09T12:30:00Z","v":200,"vw":4.5},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-09T12:35:00Z","v":200,"vw":4.52},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-09T12:50:00Z","v":256,"vw":4.5},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-09T13:05:00Z","v":2011,"vw":4.48},{"c":4.45,"h":4.48,"l":4.45,"n":26,"o":4.48,"t":"2026-10-09T13:25:00Z","v":2181,"vw":4.470514},{"c":4.315,"h":4.4825,"l":4.3014,"n":716,"o":4.45,"t":"2026-10-09T13:30:00Z","v":220249,"vw":4.370582},{"c":4.36,"h":4.365,"l":4.2916,"n":443,"o":4.3183,"t":"2026-10-09T13:35:00Z","v":54391,"vw":4.327269},{"c":4.36,"h":4.365,"l":4.3401,"n":192,"o":4.365,"t":"2026-10-09T13:40:00Z","v":43101,"vw":4.355973},{"c":4.37,"h":4.4,"l":4.36,"n":372,"o":4.36,"t":"2026-10-09T13:45:00Z","v":52111,"vw":4.381306},{"c":4.37,"h":4.39,"l":4.365,"n":154,"o":4.37,"t":"2026-10-09T13:50:00Z","v":19216,"vw":4.374982},{"c":4.37,"h":4.3769,"l":4.36,"n":121,"o":4.37,"t":"2026-10-09T13:55:00Z","v":19581,"vw":4.374219},{"c":4.39,"h":4.39,"l":4.37,"n":138,"o":4.37,"t":"2026-10-09T14:00:00Z","v":15363,"vw":4.377197},{"c":4.37,"h":4.3895,"l":4.37,"n":147,"o":4.385,"t":"2026-10-09T14:05:00Z","v":21643,"vw":4.379895},{"c":4.3799,"h":4.3799,"l":4.365,"n":122,"o":4.365,"t":"2026-10-09T14:10:00Z","v":14716,"vw":4.373814},{"c":4.37,"h":4.38,"l":4.37,"n":95,"o":4.375,"t":"2026-10-09T14:15:00Z","v":17801,"vw":4.374351},{"c":4.37,"h":4.375,"l":4.36,"n":164,"o":4.365,"t":"2026-10-09T14:20:00Z","v":15968,"vw":4.367705},{"c":4.3898,"h":4.3898,"l":4.36,"n":77,"o":4.36,"t":"2026-10-09T14:25:00Z","v":7926,"vw":4.374988},{"c":4.39,"h":4.39,"l":4.375,"n":128,"o":4.3898,"t":"2026-10-09T14:30:00Z","v":13675,"vw":4.383652},{"c":4.41,"h":4.42,"l":4.395,"n":158,"o":4.4,"t":"2026-10-09T14:35:00Z","v":29508,"vw":4.407885},{"c":4.42,"h":4.42,"l":4.39,"n":167,"o":4.4,"t":"2026-10-09T14:40:00Z","v":25776,"vw":4.403553},{"c":4.4019,"h":4.43,"l":4.4,"n":82,"o":4.425,"t":"2026-10-09T14:45:00Z","v":15159,"vw":4.410815},{"c":4.42,"h":4.4201,"l":4.4018,"n":76,"o":4.405,"t":"2026-10-09T14:50:00Z","v":9338,"vw":4.415361},{"c":4.4253,"h":4.43,"l":4.41,"n":88,"o":4.41,"t":"2026-10-09T14:55:00Z","v":11916,"vw":4.418854},{"c":4.415,"h":4.43,"l":4.415,"n":100,"o":4.425,"t":"2026-10-09T15:00:00Z","v":12216,"vw":4.423241},{"c":4.39,"h":4.415,"l":4.385,"n":236,"o":4.415,"t":"2026-10-09T15:05:00Z","v":29874,"vw":4.399744},{"c":4.395,"h":4.4,"l":4.38,"n":103,"o":4.38,"t":"2026-10-09T15:10:00Z","v":9255,"vw":4.391692},{"c":4.395,"h":4.4,"l":4.39,"n":70,"o":4.4,"t":"2026-10-09T15:15:00Z","v":9105,"vw":4.397571},{"c":4.395,"h":4.4,"l":4.39,"n":68,"o":4.395,"t":"2026-10-09T15:20:00Z","v":11654,"vw":4.397815},{"c":4.385,"h":4.4,"l":4.38,"n":154,"o":4.395,"t":"2026-10-09T15:25:00Z","v":20439,"vw":4.390884},{"c":4.385,"h":4.39,"l":4.375,"n":144,"o":4.385,"t":"2026-10-09T15:30:00Z","v":17950,"vw":4.382915},{"c":4.395,"h":4.405,"l":4.38,"n":160,"o":4.38,"t":"2026-10-09T15:35:00Z","v":64473,"vw":4.394047},{"c":4.38,"h":4.4,"l":4.38,"n":83,"o":4.3986,"t":"2026-10-09T15:40:00Z","v":6402,"vw":4.385536},{"c":4.385,"h":4.385,"l":4.37,"n":70,"o":4.37,"t":"2026-10-09T15:45:00Z","v":8820,"vw":4.377554},{"c":4.385,"h":4.39,"l":4.38,"n":50,"o":4.385,"t":"2026-10-09T15:50:00Z","v":3269,"vw":4.38407},{"c":4.38,"h":4.39,"l":4.375,"n":149,"o":4.385,"t":"2026-10-09T15:55:00Z","v":12720,"vw":4.380554},{"c":4.38,"h":4.38,"l":4.36,"n":171,"o":4.37,"t":"2026-10-09T16:00:00Z","v":27532,"vw":4.366691},{"c":4.3601,"h":4.38,"l":4.3601,"n":84,"o":4.3799,"t":"2026-10-09T16:05:00Z","v":9474,"vw":4.369467},{"c":4.365,"h":4.37,"l":4.36,"n":60,"o":4.365,"t":"2026-10-09T16:10:00Z","v":10484,"vw":4.364896},{"c":4.36,"h":4.37,"l":4.36,"n":54,"o":4.37,"t":"2026-10-09T16:15:00Z","v":6131,"vw":4.366735},{"c":4.365,"h":4.365,"l":4.355,"n":160,"o":4.36,"t":"2026-10-09T16:20:00Z","v":13478,"vw":4.359709},{"c":4.3601,"h":4.3659,"l":4.36,"n":49,"o":4.365,"t":"2026-10-09T16:25:00Z","v":3566,"vw":4.363023},{"c":4.36,"h":4.37,"l":4.36,"n":54,"o":4.365,"t":"2026-10-09T16:30:00Z","v":3993,"vw":4.365797},{"c":4.3686,"h":4.3686,"l":4.36,"n":43,"o":4.365,"t":"2026-10-09T16:35:00Z","v":3150,"vw":4.363756},{"c":4.37,"h":4.38,"l":4.34,"n":331,"o":4.3601,"t":"2026-10-09T16:40:00Z","v":69818,"vw":4.358454},{"c":4.38,"h":4.38,"l":4.365,"n":83,"o":4.365,"t":"2026-10-09T16:45:00Z","v":8554,"vw":4.370064},{"c":4.36,"h":4.38,"l":4.36,"n":81,"o":4.38,"t":"2026-10-09T16:50:00Z","v":10608,"vw":4.372189},{"c":4.375,"h":4.38,"l":4.365,"n":70,"o":4.365,"t":"2026-10-09T16:55:00Z","v":14735,"vw":4.371379},{"c":4.375,"h":4.385,"l":4.37,"n":102,"o":4.38,"t":"2026-10-09T17:00:00Z","v":15493,"vw":4.380295},{"c":4.375,"h":4.38,"l":4.37,"n":64,"o":4.375,"t":"2026-10-09T17:05:00Z","v":7386,"vw":4.374978},{"c":4.3501,"h":4.37,"l":4.3501,"n":111,"o":4.37,"t":"2026-10-09T17:10:00Z","v":11140,"vw":4.362636},{"c":4.355,"h":4.36,"l":4.3501,"n":65,"o":4.3524,"t":"2026-10-09T17:15:00Z","v":20601,"vw":4.352505},{"c":4.3501,"h":4.36,"l":4.3501,"n":38,"o":4.355,"t":"2026-10-09T17:20:00Z","v":7729,"vw":4.356322},{"c":4.355,"h":4.37,"l":4.35,"n":115,"o":4.355,"t":"2026-10-09T17:25:00Z","v":11698,"vw":4.360798},{"c":4.365,"h":4.3685,"l":4.35,"n":107,"o":4.355,"t":"2026-10-09T17:30:00Z","v":21261,"vw":4.359604},{"c":4.365,"h":4.3662,"l":4.36,"n":62,"o":4.36,"t":"2026-10-09T17:35:00Z","v":10041,"vw":4.364395},{"c":4.37,"h":4.37,"l":4.3644,"n":54,"o":4.365,"t":"2026-10-09T17:40:00Z","v":6530,"vw":4.368117},{"c":4.375,"h":4.385,"l":4.365,"n":201,"o":4.365,"t":"2026-10-09T17:45:00Z","v":37024,"vw":4.377621},{"c":4.39,"h":4.39,"l":4.375,"n":94,"o":4.375,"t":"2026-10-09T17:50:00Z","v":11296,"vw":4.38293},{"c":4.385,"h":4.39,"l":4.385,"n":65,"o":4.39,"t":"2026-10-09T17:55:00Z","v":4545,"vw":4.386115},{"c":4.385,"h":4.3853,"l":4.385,"n":51,"o":4.385,"t":"2026-10-09T18:00:00Z","v":3678,"vw":4.385061},{"c":4.384,"h":4.395,"l":4.38,"n":136,"o":4.385,"t":"2026-10-09T18:05:00Z","v":19918,"vw":4.389559},{"c":4.38,"h":4.39,"l":4.38,"n":110,"o":4.385,"t":"2026-10-09T18:10:00Z","v":20597,"vw":4.385037},{"c":4.395,"h":4.4,"l":4.375,"n":151,"o":4.38,"t":"2026-10-09T18:15:00Z","v":58376,"vw":4.391808},{"c":4.4,"h":4.4,"l":4.395,"n":64,"o":4.395,"t":"2026-10-09T18:20:00Z","v":4249,"vw":4.395731},{"c":4.385,"h":4.395,"l":4.385,"n":139,"o":4.395,"t":"2026-10-09T18:25:00Z","v":22919,"vw":4.391518},{"c":4.395,"h":4.395,"l":4.38,"n":115,"o":4.3817,"t":"2026-10-09T18:30:00Z","v":19270,"vw":4.390985},{"c":4.3973,"h":4.3998,"l":4.3901,"n":78,"o":4.395,"t":"2026-10-09T18:35:00Z","v":10529,"vw":4.394583},{"c":4.395,"h":4.4,"l":4.39,"n":100,"o":4.395,"t":"2026-10-09T18:40:00Z","v":15885,"vw":4.394282},{"c":4.405,"h":4.405,"l":4.39,"n":117,"o":4.3922,"t":"2026-10-09T18:45:00Z","v":20258,"vw":4.395394},{"c":4.405,"h":4.415,"l":4.405,"n":146,"o":4.409,"t":"2026-10-09T18:50:00Z","v":16623,"vw":4.411163},{"c":4.395,"h":4.4,"l":4.39,"n":61,"o":4.4,"t":"2026-10-09T18:55:00Z","v":7957,"vw":4.395828},{"c":4.395,"h":4.4,"l":4.39,"n":60,"o":4.395,"t":"2026-10-09T19:00:00Z","v":7846,"vw":4.394381},{"c":4.375,"h":4.4,"l":4.37,"n":206,"o":4.395,"t":"2026-10-09T19:05:00Z","v":29316,"vw":4.387501},{"c":4.3702,"h":4.375,"l":4.37,"n":112,"o":4.375,"t":"2026-10-09T19:10:00Z","v":12629,"vw":4.373013},{"c":4.37,"h":4.38,"l":4.37,"n":93,"o":4.37,"t":"2026-10-09T19:15:00Z","v":12459,"vw":4.374684},{"c":4.375,"h":4.38,"l":4.37,"n":102,"o":4.375,"t":"2026-10-09T19:20:00Z","v":6626,"vw":4.37412},{"c":4.37,"h":4.375,"l":4.3699,"n":180,"o":4.375,"t":"2026-10-09T19:25:00Z","v":28484,"vw":4.370738},{"c":4.365,"h":4.37,"l":4.3601,"n":115,"o":4.365,"t":"2026-10-09T19:30:00Z","v":10146,"vw":4.364114},{"c":4.365,"h":4.37,"l":4.36,"n":104,"o":4.3638,"t":"2026-10-09T19:35:00Z","v":13466,"vw":4.365727},{"c":4.365,"h":4.37,"l":4.36,"n":248,"o":4.365,"t":"2026-10-09T19:40:00Z","v":40159,"vw":4.364521},{"c":4.365,"h":4.37,"l":4.36,"n":227,"o":4.37,"t":"2026-10-09T19:45:00Z","v":17802,"vw":4.366097},{"c":4.35,"h":4.365,"l":4.35,"n":393,"o":4.365,"t":"2026-10-09T19:50:00Z","v":88104,"vw":4.354539},{"c":4.35,"h":4.36,"l":4.35,"n":536,"o":4.355,"t":"2026-10-09T19:55:00Z","v":422183,"vw":4.355438},{"c":4.35,"h":4.352,"l":4.35,"n":24,"o":4.35,"t":"2026-10-09T20:00:00Z","v":81211,"vw":4.350045},{"c":4.36,"h":4.36,"l":4.3597,"n":21,"o":4.36,"t":"2026-10-09T20:05:00Z","v":730,"vw":4.35988},{"c":4.3515,"h":4.3515,"l":4.3515,"n":3,"o":4.3515,"t":"2026-10-09T20:10:00Z","v":219,"vw":4.3515},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-09T20:15:00Z","v":450,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-09T20:25:00Z","v":340,"vw":4.36},{"c":4.3546,"h":4.36,"l":4.3546,"n":4,"o":4.36,"t":"2026-10-09T20:35:00Z","v":1150,"vw":4.359337},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-10-09T20:40:00Z","v":634,"vw":4.36},{"c":4.36,"h":4.36,"l":4.3536,"n":6,"o":4.3536,"t":"2026-10-09T20:45:00Z","v":465,"vw":4.357107},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-09T20:50:00Z","v":300,"vw":4.37},{"c":4.3691,"h":4.37,"l":4.3521,"n":12,"o":4.37,"t":"2026-10-09T21:00:00Z","v":13353,"vw":4.368242},{"c":4.37,"h":4.37,"l":4.36,"n":3,"o":4.36,"t":"2026-10-09T21:10:00Z","v":216,"vw":4.365349},{"c":4.36,"h":4.37,"l":4.36,"n":2,"o":4.37,"t":"2026-10-09T21:15:00Z","v":1190,"vw":4.368403},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-09T21:40:00Z","v":216,"vw":4.37},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-09T21:55:00Z","v":110,"vw":4.38},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-09T22:00:00Z","v":203,"vw":4.37},{"c":4.37,"h":4.37,"l":4.3694,"n":4,"o":4.3698,"t":"2026-10-09T22:05:00Z","v":7205,"vw":4.369695},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-09T22:15:00Z","v":100,"vw":4.37},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-09T22:20:00Z","v":3265,"vw":4.36},{"c":4.3603,"h":4.3603,"l":4.3603,"n":1,"o":4.3603,"t":"2026-10-09T22:45:00Z","v":100,"vw":4.3603},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-09T22:50:00Z","v":1282,"vw":4.37},{"c":4.36,"h":4.37,"l":4.36,"n":3,"o":4.37,"t":"2026-10-09T22:55:00Z","v":305,"vw":4.363333},{"c":4.3698,"h":4.3698,"l":4.3698,"n":1,"o":4.3698,"t":"2026-10-09T23:10:00Z","v":1000,"vw":4.3698},{"c":4.3601,"h":4.3601,"l":4.3601,"n":1,"o":4.3601,"t":"2026-10-09T23:15:00Z","v":200,"vw":4.3601},{"c":4.36,"h":4.3694,"l":4.36,"n":4,"o":4.3694,"t":"2026-10-09T23:20:00Z","v":2500,"vw":4.36564},{"c":4.36,"h":4.36,"l":4.36,"n":18,"o":4.36,"t":"2026-10-09T23:30:00Z","v":786,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-09T23:35:00Z","v":300,"vw":4.36},{"c":4.35,"h":4.358,"l":4.35,"n":2,"o":4.358,"t":"2026-10-09T23:45:00Z","v":500,"vw":4.3548},{"c":4.33,"h":4.36,"l":4.32,"n":303,"o":4.33,"t":"2026-10-12T08:00:00Z","v":15126,"vw":4.334764},{"c":4.35,"h":4.39,"l":4.35,"n":8,"o":4.39,"t":"2026-10-12T08:05:00Z","v":975,"vw":4.370251},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-12T08:55:00Z","v":127,"vw":4.35},{"c":4.33,"h":4.33,"l":4.32,"n":18,"o":4.32,"t":"2026-10-12T09:00:00Z","v":1265,"vw":4.323965},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-12T09:20:00Z","v":1000,"vw":4.33},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-12T10:10:00Z","v":150,"vw":4.37},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-12T10:40:00Z","v":569,"vw":4.34},{"c":4.35,"h":4.36,"l":4.35,"n":15,"o":4.36,"t":"2026-10-12T11:00:00Z","v":450,"vw":4.355},{"c":4.3331,"h":4.3331,"l":4.3331,"n":1,"o":4.3331,"t":"2026-10-12T11:20:00Z","v":140,"vw":4.3331},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-12T11:25:00Z","v":270,"vw":4.34},{"c":4.3497,"h":4.3497,"l":4.3497,"n":4,"o":4.3497,"t":"2026-10-12T11:35:00Z","v":455,"vw":4.3497},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-10-12T11:45:00Z","v":235,"vw":4.33},{"c":4.3469,"h":4.3469,"l":4.3333,"n":3,"o":4.3333,"t":"2026-10-12T11:55:00Z","v":1116,"vw":4.345496},{"c":4.3305,"h":4.3305,"l":4.3305,"n":1,"o":4.3305,"t":"2026-10-12T12:00:00Z","v":100,"vw":4.3305},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-12T12:10:00Z","v":241,"vw":4.33},{"c":4.34,"h":4.34,"l":4.3331,"n":2,"o":4.3331,"t":"2026-10-12T12:15:00Z","v":500,"vw":4.33448},{"c":4.34,"h":4.34,"l":4.33,"n":4,"o":4.33,"t":"2026-10-12T12:30:00Z","v":332,"vw":4.333953},{"c":4.3331,"h":4.35,"l":4.3331,"n":4,"o":4.35,"t":"2026-10-12T12:35:00Z","v":700,"vw":4.340343},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-12T12:40:00Z","v":1677,"vw":4.34},{"c":4.34,"h":4.34,"l":4.3331,"n":3,"o":4.3331,"t":"2026-10-12T12:45:00Z","v":1575,"vw":4.33529},{"c":4.3314,"h":4.3314,"l":4.3314,"n":1,"o":4.3314,"t":"2026-10-12T12:55:00Z","v":1012,"vw":4.3314},{"c":4.34,"h":4.3495,"l":4.34,"n":9,"o":4.3495,"t":"2026-10-12T13:00:00Z","v":847,"vw":4.341538},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-12T13:10:00Z","v":110,"vw":4.34},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-12T13:15:00Z","v":100,"vw":4.35},{"c":4.31,"h":4.33,"l":4.31,"n":44,"o":4.33,"t":"2026-10-12T13:25:00Z","v":2377,"vw":4.326506},{"c":4.2748,"h":4.32,"l":4.25,"n":780,"o":4.31,"t":"2026-10-12T13:30:00Z","v":123386,"vw":4.283709},{"c":4.27,"h":4.275,"l":4.25,"n":294,"o":4.27,"t":"2026-10-12T13:35:00Z","v":23615,"vw":4.260688},{"c":4.2603,"h":4.28,"l":4.24,"n":316,"o":4.2701,"t":"2026-10-12T13:40:00Z","v":67900,"vw":4.25413},{"c":4.26,"h":4.265,"l":4.25,"n":166,"o":4.265,"t":"2026-10-12T13:45:00Z","v":38078,"vw":4.256631},{"c":4.255,"h":4.265,"l":4.24,"n":236,"o":4.255,"t":"2026-10-12T13:50:00Z","v":48336,"vw":4.251187},{"c":4.2529,"h":4.26,"l":4.25,"n":120,"o":4.255,"t":"2026-10-12T13:55:00Z","v":17874,"vw":4.251999},{"c":4.235,"h":4.26,"l":4.235,"n":288,"o":4.26,"t":"2026-10-12T14:00:00Z","v":65144,"vw":4.248268},{"c":4.215,"h":4.24,"l":4.2,"n":348,"o":4.23,"t":"2026-10-12T14:05:00Z","v":42808,"vw":4.21987},{"c":4.21,"h":4.225,"l":4.21,"n":192,"o":4.215,"t":"2026-10-12T14:10:00Z","v":34076,"vw":4.212494},{"c":4.185,"h":4.21,"l":4.18,"n":395,"o":4.205,"t":"2026-10-12T14:15:00Z","v":55789,"vw":4.197847},{"c":4.13,"h":4.19,"l":4.13,"n":515,"o":4.1801,"t":"2026-10-12T14:20:00Z","v":87734,"vw":4.167358},{"c":4.125,"h":4.14,"l":4.12,"n":424,"o":4.135,"t":"2026-10-12T14:25:00Z","v":72998,"vw":4.130182},{"c":4.1,"h":4.135,"l":4.1,"n":529,"o":4.125,"t":"2026-10-12T14:30:00Z","v":66462,"vw":4.117926},{"c":4.1102,"h":4.12,"l":4.1,"n":256,"o":4.105,"t":"2026-10-12T14:35:00Z","v":76731,"vw":4.110217},{"c":4.12,"h":4.126,"l":4.11,"n":261,"o":4.12,"t":"2026-10-12T14:40:00Z","v":101126,"vw":4.112466},{"c":4.115,"h":4.12,"l":4.11,"n":149,"o":4.11,"t":"2026-10-12T14:45:00Z","v":11305,"vw":4.116343},{"c":4.105,"h":4.12,"l":4.1,"n":313,"o":4.115,"t":"2026-10-12T14:50:00Z","v":79312,"vw":4.108232},{"c":4.0748,"h":4.11,"l":4.06,"n":959,"o":4.105,"t":"2026-10-12T14:55:00Z","v":156679,"vw":4.077392},{"c":4.075,"h":4.08,"l":4.07,"n":218,"o":4.08,"t":"2026-10-12T15:00:00Z","v":42198,"vw":4.073985},{"c":4.075,"h":4.08,"l":4.065,"n":345,"o":4.075,"t":"2026-10-12T15:05:00Z","v":66687,"vw":4.070944},{"c":4.055,"h":4.0771,"l":4.05,"n":670,"o":4.07,"t":"2026-10-12T15:10:00Z","v":144420,"vw":4.066555},{"c":4.04,"h":4.06,"l":4.04,"n":319,"o":4.055,"t":"2026-10-12T15:15:00Z","v":46850,"vw":4.04993},{"c":4.0364,"h":4.05,"l":4.03,"n":300,"o":4.04,"t":"2026-10-12T15:20:00Z","v":62031,"vw":4.03747},{"c":4.01,"h":4.03,"l":4.01,"n":388,"o":4.03,"t":"2026-10-12T15:25:00Z","v":59118,"vw":4.021345},{"c":4.015,"h":4.016,"l":4,"n":533,"o":4.01,"t":"2026-10-12T15:30:00Z","v":129994,"vw":4.006447},{"c":4.005,"h":4.02,"l":4,"n":220,"o":4.015,"t":"2026-10-12T15:35:00Z","v":32396,"vw":4.012035},{"c":4.0065,"h":4.025,"l":4,"n":466,"o":4.005,"t":"2026-10-12T15:40:00Z","v":97910,"vw":4.009169},{"c":4.0113,"h":4.02,"l":4,"n":378,"o":4,"t":"2026-10-12T15:45:00Z","v":105771,"vw":4.009831},{"c":4.015,"h":4.02,"l":4.01,"n":182,"o":4.0151,"t":"2026-10-12T15:50:00Z","v":56982,"vw":4.015846},{"c":4.015,"h":4.02,"l":4.01,"n":221,"o":4.0197,"t":"2026-10-12T15:55:00Z","v":58121,"vw":4.015833},{"c":4.015,"h":4.02,"l":4,"n":228,"o":4.01,"t":"2026-10-12T16:00:00Z","v":59792,"vw":4.011775},{"c":4.015,"h":4.02,"l":4.005,"n":496,"o":4.015,"t":"2026-10-12T16:05:00Z","v":116186,"vw":4.011223},{"c":4.025,"h":4.03,"l":4.01,"n":172,"o":4.015,"t":"2026-10-12T16:10:00Z","v":43616,"vw":4.023316},{"c":4.025,"h":4.03,"l":4.02,"n":101,"o":4.025,"t":"2026-10-12T16:15:00Z","v":17874,"vw":4.024165},{"c":4.015,"h":4.03,"l":4.01,"n":191,"o":4.0203,"t":"2026-10-12T16:20:00Z","v":52220,"vw":4.020079},{"c":4.015,"h":4.02,"l":4.01,"n":129,"o":4.015,"t":"2026-10-12T16:25:00Z","v":8633,"vw":4.014821},{"c":4.015,"h":4.03,"l":4.01,"n":225,"o":4.01,"t":"2026-10-12T16:30:00Z","v":29150,"vw":4.019506},{"c":4.01,"h":4.02,"l":4.01,"n":154,"o":4.0122,"t":"2026-10-12T16:35:00Z","v":41929,"vw":4.017841},{"c":4.005,"h":4.02,"l":4,"n":211,"o":4.015,"t":"2026-10-12T16:40:00Z","v":27343,"vw":4.009873},{"c":4.0097,"h":4.01,"l":4,"n":153,"o":4.005,"t":"2026-10-12T16:45:00Z","v":20111,"vw":4.002573},{"c":3.995,"h":4.005,"l":3.985,"n":938,"o":4.005,"t":"2026-10-12T16:50:00Z","v":229538,"vw":3.998262},{"c":3.9835,"h":4,"l":3.98,"n":199,"o":4,"t":"2026-10-12T16:55:00Z","v":36731,"vw":3.989425},{"c":3.985,"h":3.99,"l":3.98,"n":193,"o":3.9851,"t":"2026-10-12T17:00:00Z","v":31706,"vw":3.985172},{"c":3.95,"h":3.995,"l":3.95,"n":572,"o":3.98,"t":"2026-10-12T17:05:00Z","v":206560,"vw":3.974274},{"c":3.9201,"h":3.955,"l":3.92,"n":440,"o":3.955,"t":"2026-10-12T17:10:00Z","v":123542,"vw":3.935713},{"c":3.95,"h":3.9558,"l":3.915,"n":380,"o":3.92,"t":"2026-10-12T17:15:00Z","v":61854,"vw":3.93514},{"c":3.95,"h":3.96,"l":3.95,"n":130,"o":3.955,"t":"2026-10-12T17:20:00Z","v":15981,"vw":3.954199},{"c":3.955,"h":3.96,"l":3.9501,"n":93,"o":3.955,"t":"2026-10-12T17:25:00Z","v":15542,"vw":3.957252},{"c":3.9566,"h":3.96,"l":3.95,"n":90,"o":3.955,"t":"2026-10-12T17:30:00Z","v":10052,"vw":3.95512},{"c":3.9566,"h":3.96,"l":3.95,"n":30,"o":3.95,"t":"2026-10-12T17:35:00Z","v":7992,"vw":3.953939},{"c":3.9263,"h":3.96,"l":3.92,"n":392,"o":3.9566,"t":"2026-10-12T17:40:00Z","v":111890,"vw":3.937368},{"c":3.9201,"h":3.94,"l":3.92,"n":316,"o":3.9216,"t":"2026-10-12T17:45:00Z","v":158205,"vw":3.932928},{"c":3.92,"h":3.93,"l":3.92,"n":144,"o":3.93,"t":"2026-10-12T17:50:00Z","v":20547,"vw":3.927233},{"c":3.915,"h":3.93,"l":3.911,"n":273,"o":3.925,"t":"2026-10-12T17:55:00Z","v":86838,"vw":3.920735},{"c":3.915,"h":3.92,"l":3.91,"n":316,"o":3.9101,"t":"2026-10-12T18:00:00Z","v":101775,"vw":3.91408},{"c":3.9069,"h":3.92,"l":3.9,"n":408,"o":3.9101,"t":"2026-10-12T18:05:00Z","v":114233,"vw":3.910898},{"c":3.905,"h":3.91,"l":3.9,"n":293,"o":3.905,"t":"2026-10-12T18:10:00Z","v":63859,"vw":3.906593},{"c":3.9066,"h":3.91,"l":3.9,"n":114,"o":3.9,"t":"2026-10-12T18:15:00Z","v":25814,"vw":3.905566},{"c":3.9,"h":3.91,"l":3.9,"n":233,"o":3.905,"t":"2026-10-12T18:20:00Z","v":33652,"vw":3.905973},{"c":3.907,"h":3.915,"l":3.9,"n":268,"o":3.905,"t":"2026-10-12T18:25:00Z","v":84709,"vw":3.909248},{"c":3.925,"h":3.9281,"l":3.8901,"n":506,"o":3.9069,"t":"2026-10-12T18:30:00Z","v":163578,"vw":3.908714},{"c":3.925,"h":3.94,"l":3.925,"n":191,"o":3.925,"t":"2026-10-12T18:35:00Z","v":25053,"vw":3.929556},{"c":3.9299,"h":3.93,"l":3.9201,"n":107,"o":3.925,"t":"2026-10-12T18:40:00Z","v":18636,"vw":3.923004},{"c":3.91,"h":3.93,"l":3.91,"n":124,"o":3.93,"t":"2026-10-12T18:45:00Z","v":15475,"vw":3.922537},{"c":3.915,"h":3.9199,"l":3.91,"n":67,"o":3.9101,"t":"2026-10-12T18:50:00Z","v":7408,"vw":3.914712},{"c":3.925,"h":3.93,"l":3.91,"n":225,"o":3.9101,"t":"2026-10-12T18:55:00Z","v":55598,"vw":3.917784},{"c":3.9216,"h":3.93,"l":3.92,"n":103,"o":3.925,"t":"2026-10-12T19:00:00Z","v":33040,"vw":3.923324},{"c":3.91,"h":3.93,"l":3.91,"n":209,"o":3.925,"t":"2026-10-12T19:05:00Z","v":32215,"vw":3.917867},{"c":3.9,"h":3.9169,"l":3.9,"n":168,"o":3.91,"t":"2026-10-12T19:10:00Z","v":13057,"vw":3.908894},{"c":3.905,"h":3.92,"l":3.9,"n":237,"o":3.91,"t":"2026-10-12T19:15:00Z","v":37328,"vw":3.910753},{"c":3.915,"h":3.92,"l":3.91,"n":153,"o":3.91,"t":"2026-10-12T19:20:00Z","v":21616,"vw":3.914157},{"c":3.915,"h":3.92,"l":3.91,"n":128,"o":3.91,"t":"2026-10-12T19:25:00Z","v":15166,"vw":3.912306},{"c":3.935,"h":3.94,"l":3.91,"n":337,"o":3.915,"t":"2026-10-12T19:30:00Z","v":60964,"vw":3.926402},{"c":3.945,"h":3.955,"l":3.93,"n":327,"o":3.935,"t":"2026-10-12T19:35:00Z","v":76201,"vw":3.945579},{"c":3.9303,"h":3.95,"l":3.93,"n":167,"o":3.945,"t":"2026-10-12T19:40:00Z","v":25531,"vw":3.939162},{"c":3.915,"h":3.9369,"l":3.91,"n":268,"o":3.935,"t":"2026-10-12T19:45:00Z","v":96875,"vw":3.916032},{"c":3.915,"h":3.92,"l":3.91,"n":203,"o":3.915,"t":"2026-10-12T19:50:00Z","v":21778,"vw":3.912651},{"c":3.915,"h":3.92,"l":3.91,"n":545,"o":3.92,"t":"2026-10-12T19:55:00Z","v":71398,"vw":3.915794},{"c":3.914,"h":3.93,"l":3.914,"n":50,"o":3.915,"t":"2026-10-12T20:00:00Z","v":42823,"vw":3.916597},{"c":3.944,"h":3.9493,"l":3.92,"n":10,"o":3.928,"t":"2026-10-12T20:05:00Z","v":5456,"vw":3.932157},{"c":3.9498,"h":3.95,"l":3.9498,"n":6,"o":3.95,"t":"2026-10-12T20:10:00Z","v":321,"vw":3.949867},{"c":3.9492,"h":3.95,"l":3.93,"n":11,"o":3.94,"t":"2026-10-12T20:15:00Z","v":2245,"vw":3.947005},{"c":3.9201,"h":3.9201,"l":3.9201,"n":9,"o":3.9201,"t":"2026-10-12T20:20:00Z","v":676,"vw":3.9201},{"c":3.94,"h":3.94,"l":3.9383,"n":6,"o":3.9383,"t":"2026-10-12T20:25:00Z","v":263,"vw":3.93915},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-10-12T20:30:00Z","v":212,"vw":3.93},{"c":3.92,"h":3.9297,"l":3.92,"n":5,"o":3.9297,"t":"2026-10-12T20:35:00Z","v":481,"vw":3.922109},{"c":3.93,"h":3.93,"l":3.9298,"n":8,"o":3.93,"t":"2026-10-12T20:45:00Z","v":1403,"vw":3.929984},{"c":3.93,"h":3.95,"l":3.92,"n":14,"o":3.93,"t":"2026-10-12T20:50:00Z","v":16379,"vw":3.94143},{"c":3.935,"h":3.95,"l":3.935,"n":11,"o":3.95,"t":"2026-10-12T20:55:00Z","v":1210,"vw":3.942576},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-10-12T21:05:00Z","v":1115,"vw":3.93},{"c":3.9494,"h":3.9494,"l":3.94,"n":11,"o":3.94,"t":"2026-10-12T21:10:00Z","v":1313,"vw":3.941901},{"c":3.95,"h":3.95,"l":3.945,"n":9,"o":3.95,"t":"2026-10-12T21:15:00Z","v":664,"vw":3.947302},{"c":3.94,"h":3.94,"l":3.94,"n":8,"o":3.94,"t":"2026-10-12T21:25:00Z","v":138,"vw":3.94},{"c":3.94,"h":3.94,"l":3.9391,"n":3,"o":3.9391,"t":"2026-10-12T21:30:00Z","v":245,"vw":3.939591},{"c":3.9399,"h":3.94,"l":3.9399,"n":6,"o":3.94,"t":"2026-10-12T21:35:00Z","v":3648,"vw":3.939992},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-10-12T21:40:00Z","v":546,"vw":3.94},{"c":3.95,"h":3.95,"l":3.94,"n":7,"o":3.9491,"t":"2026-10-12T21:45:00Z","v":4248,"vw":3.948884},{"c":3.9497,"h":3.9497,"l":3.9497,"n":2,"o":3.9497,"t":"2026-10-12T21:55:00Z","v":258,"vw":3.9497},{"c":3.9493,"h":3.9493,"l":3.94,"n":12,"o":3.94,"t":"2026-10-12T22:00:00Z","v":1257,"vw":3.940903},{"c":3.95,"h":3.95,"l":3.94,"n":7,"o":3.9493,"t":"2026-10-12T22:10:00Z","v":2134,"vw":3.941395},{"c":3.9498,"h":3.9498,"l":3.9498,"n":2,"o":3.9498,"t":"2026-10-12T22:15:00Z","v":154,"vw":3.9498},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-12T22:20:00Z","v":205,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-12T22:30:00Z","v":2001,"vw":3.94},{"c":3.9497,"h":3.9497,"l":3.94,"n":5,"o":3.9493,"t":"2026-10-12T22:35:00Z","v":701,"vw":3.9441},{"c":3.9498,"h":3.9498,"l":3.9415,"n":3,"o":3.9415,"t":"2026-10-12T22:45:00Z","v":381,"vw":3.947604},{"c":3.95,"h":3.95,"l":3.94,"n":9,"o":3.9497,"t":"2026-10-12T22:50:00Z","v":2296,"vw":3.94951},{"c":3.9403,"h":3.95,"l":3.94,"n":9,"o":3.9493,"t":"2026-10-12T22:55:00Z","v":20883,"vw":3.940172},{"c":3.95,"h":3.95,"l":3.9498,"n":9,"o":3.9498,"t":"2026-10-12T23:00:00Z","v":991,"vw":3.949954},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-10-12T23:05:00Z","v":435,"vw":3.96},{"c":3.96,"h":3.96,"l":3.94,"n":5,"o":3.94,"t":"2026-10-12T23:15:00Z","v":634,"vw":3.947273},{"c":3.9401,"h":3.959,"l":3.94,"n":6,"o":3.959,"t":"2026-10-12T23:30:00Z","v":1608,"vw":3.950411},{"c":3.96,"h":3.96,"l":3.9499,"n":3,"o":3.9499,"t":"2026-10-12T23:35:00Z","v":1123,"vw":3.950818},{"c":3.9588,"h":3.96,"l":3.9588,"n":5,"o":3.96,"t":"2026-10-12T23:40:00Z","v":693,"vw":3.9594},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-12T23:55:00Z","v":135,"vw":3.95},{"c":3.91,"h":3.92,"l":3.9,"n":101,"o":3.9,"t":"2026-10-13T08:00:00Z","v":10067,"vw":3.90904},{"c":3.975,"h":3.975,"l":3.975,"n":3,"o":3.975,"t":"2026-10-13T08:20:00Z","v":102,"vw":3.975},{"c":3.99,"h":3.99,"l":3.975,"n":2,"o":3.975,"t":"2026-10-13T08:25:00Z","v":300,"vw":3.98305},{"c":3.99,"h":3.99,"l":3.99,"n":6,"o":3.99,"t":"2026-10-13T08:30:00Z","v":507,"vw":3.99},{"c":4,"h":4,"l":3.98,"n":4,"o":3.98,"t":"2026-10-13T08:40:00Z","v":275,"vw":3.988929},{"c":3.98,"h":3.99,"l":3.98,"n":4,"o":3.99,"t":"2026-10-13T08:50:00Z","v":322,"vw":3.986667},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-13T09:05:00Z","v":380,"vw":3.98},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-13T09:45:00Z","v":499,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-13T10:05:00Z","v":144,"vw":3.96},{"c":3.94,"h":3.96,"l":3.94,"n":8,"o":3.96,"t":"2026-10-13T10:15:00Z","v":350,"vw":3.949339},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-13T10:25:00Z","v":110,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-13T10:40:00Z","v":120,"vw":3.96},{"c":3.94,"h":3.94,"l":3.94,"n":10,"o":3.94,"t":"2026-10-13T10:45:00Z","v":1002,"vw":3.94},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-13T11:00:00Z","v":150,"vw":3.93},{"c":3.9303,"h":3.9499,"l":3.93,"n":6,"o":3.9308,"t":"2026-10-13T11:05:00Z","v":6310,"vw":3.931154},{"c":3.94,"h":3.94,"l":3.93,"n":4,"o":3.94,"t":"2026-10-13T11:10:00Z","v":3560,"vw":3.931123},{"c":3.93,"h":3.93,"l":3.93,"n":31,"o":3.93,"t":"2026-10-13T11:15:00Z","v":1249,"vw":3.93},{"c":3.94,"h":3.94,"l":3.93,"n":13,"o":3.93,"t":"2026-10-13T11:20:00Z","v":6193,"vw":3.933303},{"c":3.95,"h":3.95,"l":3.94,"n":10,"o":3.94,"t":"2026-10-13T11:25:00Z","v":814,"vw":3.946196},{"c":3.93,"h":3.93,"l":3.93,"n":5,"o":3.93,"t":"2026-10-13T11:30:00Z","v":4752,"vw":3.93},{"c":3.9397,"h":3.9397,"l":3.93,"n":12,"o":3.93,"t":"2026-10-13T11:40:00Z","v":2219,"vw":3.938818},{"c":3.9331,"h":3.9331,"l":3.93,"n":11,"o":3.93,"t":"2026-10-13T11:45:00Z","v":5559,"vw":3.932793},{"c":3.9467,"h":3.95,"l":3.9467,"n":4,"o":3.95,"t":"2026-10-13T11:50:00Z","v":419,"vw":3.94835},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-13T11:55:00Z","v":105,"vw":3.95},{"c":3.93,"h":3.9383,"l":3.93,"n":14,"o":3.9383,"t":"2026-10-13T12:00:00Z","v":1212,"vw":3.93079},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-13T12:05:00Z","v":215,"vw":3.93},{"c":3.94,"h":3.94,"l":3.93,"n":7,"o":3.93,"t":"2026-10-13T12:20:00Z","v":2902,"vw":3.937538},{"c":3.94,"h":3.94,"l":3.9384,"n":3,"o":3.9384,"t":"2026-10-13T12:30:00Z","v":609,"vw":3.939201},{"c":3.9397,"h":3.9397,"l":3.9384,"n":2,"o":3.9384,"t":"2026-10-13T12:35:00Z","v":379,"vw":3.938743},{"c":3.935,"h":3.935,"l":3.935,"n":3,"o":3.935,"t":"2026-10-13T12:40:00Z","v":148,"vw":3.935},{"c":3.92,"h":3.93,"l":3.92,"n":20,"o":3.93,"t":"2026-10-13T12:45:00Z","v":680,"vw":3.925553},{"c":3.9116,"h":3.92,"l":3.9116,"n":29,"o":3.92,"t":"2026-10-13T13:00:00Z","v":11121,"vw":3.919614},{"c":3.92,"h":3.92,"l":3.91,"n":5,"o":3.918,"t":"2026-10-13T13:05:00Z","v":510,"vw":3.9168},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-13T13:10:00Z","v":150,"vw":3.91},{"c":3.91,"h":3.92,"l":3.91,"n":6,"o":3.9183,"t":"2026-10-13T13:15:00Z","v":1189,"vw":3.913878},{"c":3.91,"h":3.92,"l":3.91,"n":2,"o":3.92,"t":"2026-10-13T13:20:00Z","v":600,"vw":3.915},{"c":3.91,"h":3.92,"l":3.91,"n":28,"o":3.91,"t":"2026-10-13T13:25:00Z","v":3082,"vw":3.912339},{"c":3.785,"h":3.93,"l":3.785,"n":1552,"o":3.91,"t":"2026-10-13T13:30:00Z","v":312532,"vw":3.841346},{"c":3.815,"h":3.82,"l":3.77,"n":765,"o":3.785,"t":"2026-10-13T13:35:00Z","v":144286,"vw":3.792966},{"c":3.86,"h":3.86,"l":3.82,"n":342,"o":3.82,"t":"2026-10-13T13:40:00Z","v":42901,"vw":3.835919},{"c":3.845,"h":3.885,"l":3.84,"n":261,"o":3.855,"t":"2026-10-13T13:45:00Z","v":36873,"vw":3.866121},{"c":3.835,"h":3.845,"l":3.83,"n":243,"o":3.845,"t":"2026-10-13T13:50:00Z","v":28001,"vw":3.834968},{"c":3.815,"h":3.83,"l":3.81,"n":223,"o":3.83,"t":"2026-10-13T13:55:00Z","v":28620,"vw":3.818895},{"c":3.815,"h":3.8199,"l":3.8,"n":312,"o":3.815,"t":"2026-10-13T14:00:00Z","v":46516,"vw":3.809357},{"c":3.805,"h":3.825,"l":3.8,"n":251,"o":3.815,"t":"2026-10-13T14:05:00Z","v":37534,"vw":3.811093},{"c":3.8,"h":3.82,"l":3.8,"n":210,"o":3.805,"t":"2026-10-13T14:10:00Z","v":37829,"vw":3.808811},{"c":3.79,"h":3.81,"l":3.79,"n":260,"o":3.8034,"t":"2026-10-13T14:15:00Z","v":43987,"vw":3.798909},{"c":3.77,"h":3.7977,"l":3.77,"n":305,"o":3.795,"t":"2026-10-13T14:20:00Z","v":57768,"vw":3.776301},{"c":3.765,"h":3.78,"l":3.76,"n":269,"o":3.78,"t":"2026-10-13T14:25:00Z","v":37978,"vw":3.770803},{"c":3.7586,"h":3.765,"l":3.75,"n":217,"o":3.7602,"t":"2026-10-13T14:30:00Z","v":53533,"vw":3.759887},{"c":3.785,"h":3.7877,"l":3.75,"n":323,"o":3.755,"t":"2026-10-13T14:35:00Z","v":63553,"vw":3.761696},{"c":3.795,"h":3.8,"l":3.785,"n":166,"o":3.785,"t":"2026-10-13T14:40:00Z","v":40154,"vw":3.791673},{"c":3.78,"h":3.8,"l":3.78,"n":150,"o":3.79,"t":"2026-10-13T14:45:00Z","v":26257,"vw":3.789543},{"c":3.7799,"h":3.785,"l":3.77,"n":122,"o":3.785,"t":"2026-10-13T14:50:00Z","v":14602,"vw":3.777101},{"c":3.7765,"h":3.78,"l":3.77,"n":90,"o":3.77,"t":"2026-10-13T14:55:00Z","v":12460,"vw":3.773061},{"c":3.765,"h":3.78,"l":3.76,"n":126,"o":3.775,"t":"2026-10-13T15:00:00Z","v":12593,"vw":3.76848},{"c":3.7502,"h":3.7671,"l":3.75,"n":160,"o":3.76,"t":"2026-10-13T15:05:00Z","v":48812,"vw":3.753561},{"c":3.785,"h":3.7868,"l":3.75,"n":372,"o":3.75,"t":"2026-10-13T15:10:00Z","v":109580,"vw":3.768679},{"c":3.775,"h":3.7899,"l":3.77,"n":153,"o":3.78,"t":"2026-10-13T15:15:00Z","v":51341,"vw":3.77485},{"c":3.76,"h":3.77,"l":3.76,"n":136,"o":3.77,"t":"2026-10-13T15:20:00Z","v":56686,"vw":3.762688},{"c":3.755,"h":3.77,"l":3.755,"n":128,"o":3.76,"t":"2026-10-13T15:25:00Z","v":16450,"vw":3.760463},{"c":3.75,"h":3.76,"l":3.75,"n":117,"o":3.755,"t":"2026-10-13T15:30:00Z","v":14578,"vw":3.754198},{"c":3.755,"h":3.76,"l":3.75,"n":127,"o":3.755,"t":"2026-10-13T15:35:00Z","v":8989,"vw":3.752666},{"c":3.75,"h":3.76,"l":3.75,"n":252,"o":3.75,"t":"2026-10-13T15:40:00Z","v":145534,"vw":3.750284},{"c":3.75,"h":3.7599,"l":3.75,"n":132,"o":3.75,"t":"2026-10-13T15:45:00Z","v":37304,"vw":3.752859},{"c":3.755,"h":3.759,"l":3.75,"n":96,"o":3.75,"t":"2026-10-13T15:50:00Z","v":27243,"vw":3.752049},{"c":3.755,"h":3.76,"l":3.75,"n":94,"o":3.755,"t":"2026-10-13T15:55:00Z","v":33981,"vw":3.754069},{"c":3.7501,"h":3.76,"l":3.75,"n":115,"o":3.755,"t":"2026-10-13T16:00:00Z","v":45422,"vw":3.75672},{"c":3.755,"h":3.76,"l":3.75,"n":99,"o":3.7501,"t":"2026-10-13T16:05:00Z","v":25076,"vw":3.756121},{"c":3.751,"h":3.76,"l":3.75,"n":81,"o":3.76,"t":"2026-10-13T16:10:00Z","v":16653,"vw":3.755427},{"c":3.7568,"h":3.785,"l":3.75,"n":543,"o":3.755,"t":"2026-10-13T16:15:00Z","v":326835,"vw":3.770996},{"c":3.755,"h":3.76,"l":3.745,"n":223,"o":3.755,"t":"2026-10-13T16:20:00Z","v":47329,"vw":3.753417},{"c":3.7301,"h":3.755,"l":3.73,"n":180,"o":3.75,"t":"2026-10-13T16:25:00Z","v":19135,"vw":3.738111},{"c":3.735,"h":3.745,"l":3.73,"n":246,"o":3.73,"t":"2026-10-13T16:30:00Z","v":44435,"vw":3.736071},{"c":3.7415,"h":3.7415,"l":3.725,"n":189,"o":3.7399,"t":"2026-10-13T16:35:00Z","v":26179,"vw":3.732999},{"c":3.745,"h":3.75,"l":3.741,"n":88,"o":3.75,"t":"2026-10-13T16:40:00Z","v":9604,"vw":3.745265},{"c":3.7598,"h":3.76,"l":3.741,"n":187,"o":3.745,"t":"2026-10-13T16:45:00Z","v":65281,"vw":3.754131},{"c":3.755,"h":3.765,"l":3.75,"n":150,"o":3.755,"t":"2026-10-13T16:50:00Z","v":30783,"vw":3.755174},{"c":3.76,"h":3.765,"l":3.7503,"n":118,"o":3.7539,"t":"2026-10-13T16:55:00Z","v":14858,"vw":3.756762},{"c":3.765,"h":3.77,"l":3.7501,"n":133,"o":3.76,"t":"2026-10-13T17:00:00Z","v":14747,"vw":3.757816},{"c":3.78,"h":3.78,"l":3.77,"n":105,"o":3.77,"t":"2026-10-13T17:05:00Z","v":13659,"vw":3.775305},{"c":3.785,"h":3.79,"l":3.775,"n":118,"o":3.78,"t":"2026-10-13T17:10:00Z","v":15846,"vw":3.783823},{"c":3.79,"h":3.79,"l":3.78,"n":86,"o":3.785,"t":"2026-10-13T17:15:00Z","v":10392,"vw":3.785836},{"c":3.79,"h":3.79,"l":3.7801,"n":81,"o":3.785,"t":"2026-10-13T17:20:00Z","v":12681,"vw":3.786896},{"c":3.795,"h":3.8,"l":3.78,"n":148,"o":3.79,"t":"2026-10-13T17:25:00Z","v":17730,"vw":3.786886},{"c":3.795,"h":3.8,"l":3.78,"n":258,"o":3.7919,"t":"2026-10-13T17:30:00Z","v":67571,"vw":3.787336},{"c":3.8,"h":3.8,"l":3.79,"n":62,"o":3.8,"t":"2026-10-13T17:35:00Z","v":14217,"vw":3.79165},{"c":3.795,"h":3.8,"l":3.7949,"n":86,"o":3.795,"t":"2026-10-13T17:40:00Z","v":5758,"vw":3.795781},{"c":3.7933,"h":3.8,"l":3.79,"n":72,"o":3.7976,"t":"2026-10-13T17:45:00Z","v":6606,"vw":3.795212},{"c":3.775,"h":3.795,"l":3.7701,"n":203,"o":3.7901,"t":"2026-10-13T17:50:00Z","v":31323,"vw":3.782022},{"c":3.775,"h":3.78,"l":3.77,"n":56,"o":3.779,"t":"2026-10-13T17:55:00Z","v":14487,"vw":3.775999},{"c":3.785,"h":3.79,"l":3.77,"n":173,"o":3.775,"t":"2026-10-13T18:00:00Z","v":16873,"vw":3.779465},{"c":3.815,"h":3.815,"l":3.785,"n":183,"o":3.785,"t":"2026-10-13T18:05:00Z","v":18371,"vw":3.802085},{"c":3.805,"h":3.82,"l":3.805,"n":103,"o":3.815,"t":"2026-10-13T18:10:00Z","v":11277,"vw":3.80947},{"c":3.795,"h":3.8069,"l":3.79,"n":107,"o":3.805,"t":"2026-10-13T18:15:00Z","v":20120,"vw":3.799939},{"c":3.79,"h":3.8,"l":3.79,"n":49,"o":3.7978,"t":"2026-10-13T18:20:00Z","v":8453,"vw":3.794507},{"c":3.795,"h":3.8,"l":3.79,"n":107,"o":3.7972,"t":"2026-10-13T18:25:00Z","v":17554,"vw":3.79797},{"c":3.795,"h":3.8,"l":3.79,"n":65,"o":3.795,"t":"2026-10-13T18:30:00Z","v":8385,"vw":3.794299},{"c":3.785,"h":3.8,"l":3.785,"n":148,"o":3.795,"t":"2026-10-13T18:35:00Z","v":21492,"vw":3.791209},{"c":3.785,"h":3.79,"l":3.78,"n":49,"o":3.785,"t":"2026-10-13T18:40:00Z","v":7864,"vw":3.784964},{"c":3.79,"h":3.79,"l":3.78,"n":80,"o":3.785,"t":"2026-10-13T18:45:00Z","v":11633,"vw":3.785838},{"c":3.795,"h":3.7958,"l":3.79,"n":143,"o":3.79,"t":"2026-10-13T18:50:00Z","v":18098,"vw":3.792825},{"c":3.795,"h":3.7966,"l":3.79,"n":70,"o":3.795,"t":"2026-10-13T18:55:00Z","v":7401,"vw":3.794985},{"c":3.795,"h":3.795,"l":3.79,"n":82,"o":3.795,"t":"2026-10-13T19:00:00Z","v":10972,"vw":3.794299},{"c":3.795,"h":3.8,"l":3.79,"n":111,"o":3.7917,"t":"2026-10-13T19:05:00Z","v":20121,"vw":3.797099},{"c":3.7898,"h":3.7968,"l":3.785,"n":121,"o":3.795,"t":"2026-10-13T19:10:00Z","v":28007,"vw":3.788618},{"c":3.785,"h":3.79,"l":3.78,"n":77,"o":3.785,"t":"2026-10-13T19:15:00Z","v":14641,"vw":3.78527},{"c":3.785,"h":3.79,"l":3.78,"n":151,"o":3.78,"t":"2026-10-13T19:20:00Z","v":29103,"vw":3.784593},{"c":3.79,"h":3.79,"l":3.78,"n":105,"o":3.79,"t":"2026-10-13T19:25:00Z","v":9985,"vw":3.786824},{"c":3.785,"h":3.79,"l":3.7801,"n":125,"o":3.788,"t":"2026-10-13T19:30:00Z","v":18056,"vw":3.785179},{"c":3.795,"h":3.8,"l":3.78,"n":247,"o":3.785,"t":"2026-10-13T19:35:00Z","v":66020,"vw":3.786465},{"c":3.805,"h":3.81,"l":3.8,"n":230,"o":3.8,"t":"2026-10-13T19:40:00Z","v":55877,"vw":3.803864},{"c":3.805,"h":3.81,"l":3.8,"n":216,"o":3.8028,"t":"2026-10-13T19:45:00Z","v":21695,"vw":3.805619},{"c":3.8032,"h":3.81,"l":3.8,"n":266,"o":3.805,"t":"2026-10-13T19:50:00Z","v":70528,"vw":3.803894},{"c":3.785,"h":3.8,"l":3.78,"n":497,"o":3.8,"t":"2026-10-13T19:55:00Z","v":94672,"vw":3.790432},{"c":3.81,"h":3.81,"l":3.78,"n":18,"o":3.785,"t":"2026-10-13T20:00:00Z","v":66851,"vw":3.785101},{"c":3.8098,"h":3.8098,"l":3.8098,"n":2,"o":3.8098,"t":"2026-10-13T20:05:00Z","v":150,"vw":3.8098},{"c":3.8015,"h":3.805,"l":3.8,"n":7,"o":3.805,"t":"2026-10-13T20:10:00Z","v":821,"vw":3.801836},{"c":3.8099,"h":3.81,"l":3.8099,"n":4,"o":3.81,"t":"2026-10-13T20:15:00Z","v":361,"vw":3.809929},{"c":3.8,"h":3.8093,"l":3.8,"n":4,"o":3.8093,"t":"2026-10-13T20:20:00Z","v":391,"vw":3.8031},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-13T20:25:00Z","v":102,"vw":3.81},{"c":3.8095,"h":3.81,"l":3.8095,"n":11,"o":3.81,"t":"2026-10-13T20:30:00Z","v":1729,"vw":3.80989},{"c":3.8098,"h":3.8098,"l":3.805,"n":2,"o":3.805,"t":"2026-10-13T20:35:00Z","v":388,"vw":3.807474},{"c":3.8099,"h":3.81,"l":3.8099,"n":2,"o":3.81,"t":"2026-10-13T20:40:00Z","v":400,"vw":3.80995},{"c":3.8235,"h":3.8235,"l":3.8235,"n":1,"o":3.8235,"t":"2026-10-13T20:45:00Z","v":333,"vw":3.8235},{"c":3.83,"h":3.83,"l":3.81,"n":6,"o":3.81,"t":"2026-10-13T20:50:00Z","v":572,"vw":3.813766},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-13T20:55:00Z","v":4000,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-13T21:00:00Z","v":250,"vw":3.82},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-13T21:10:00Z","v":100,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-13T21:20:00Z","v":2349,"vw":3.8},{"c":3.8,"h":3.81,"l":3.8,"n":19,"o":3.8001,"t":"2026-10-13T21:25:00Z","v":4866,"vw":3.800446},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-13T21:30:00Z","v":1615,"vw":3.8},{"c":3.79,"h":3.79,"l":3.79,"n":18,"o":3.79,"t":"2026-10-13T21:55:00Z","v":882,"vw":3.79},{"c":3.78,"h":3.79,"l":3.78,"n":3,"o":3.79,"t":"2026-10-13T22:00:00Z","v":1111,"vw":3.789083},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-13T22:20:00Z","v":130,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-13T22:25:00Z","v":305,"vw":3.8},{"c":3.8009,"h":3.8009,"l":3.8009,"n":3,"o":3.8009,"t":"2026-10-13T22:40:00Z","v":230,"vw":3.8009},{"c":3.8006,"h":3.8031,"l":3.8,"n":4,"o":3.8031,"t":"2026-10-13T22:45:00Z","v":3299,"vw":3.800557},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-13T23:05:00Z","v":5173,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-13T23:20:00Z","v":300,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-13T23:25:00Z","v":120,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-13T23:35:00Z","v":200,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-13T23:45:00Z","v":301,"vw":3.8},{"c":3.78,"h":3.8,"l":3.78,"n":74,"o":3.8,"t":"2026-10-14T08:00:00Z","v":3242,"vw":3.789359},{"c":3.8158,"h":3.8158,"l":3.8158,"n":1,"o":3.8158,"t":"2026-10-14T08:10:00Z","v":216,"vw":3.8158},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-14T08:20:00Z","v":150,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-14T08:30:00Z","v":358,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-14T08:35:00Z","v":421,"vw":3.8},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-14T08:40:00Z","v":100,"vw":3.79},{"c":3.7808,"h":3.7808,"l":3.7808,"n":1,"o":3.7808,"t":"2026-10-14T08:45:00Z","v":465,"vw":3.7808},{"c":3.79,"h":3.79,"l":3.79,"n":6,"o":3.79,"t":"2026-10-14T09:00:00Z","v":341,"vw":3.79},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-14T09:15:00Z","v":100,"vw":3.83},{"c":3.77,"h":3.83,"l":3.77,"n":14,"o":3.83,"t":"2026-10-14T09:20:00Z","v":7424,"vw":3.783905},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-14T09:40:00Z","v":3670,"vw":3.77},{"c":3.77,"h":3.8,"l":3.77,"n":15,"o":3.8,"t":"2026-10-14T10:25:00Z","v":10977,"vw":3.774255},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-14T10:55:00Z","v":101,"vw":3.8},{"c":3.79,"h":3.8,"l":3.79,"n":9,"o":3.7996,"t":"2026-10-14T11:00:00Z","v":1678,"vw":3.794799},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-14T11:15:00Z","v":150,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-14T11:30:00Z","v":100,"vw":3.8},{"c":3.77,"h":3.79,"l":3.77,"n":18,"o":3.79,"t":"2026-10-14T11:35:00Z","v":5597,"vw":3.771734},{"c":3.79,"h":3.795,"l":3.79,"n":3,"o":3.795,"t":"2026-10-14T11:40:00Z","v":462,"vw":3.791082},{"c":3.795,"h":3.795,"l":3.795,"n":1,"o":3.795,"t":"2026-10-14T11:45:00Z","v":100,"vw":3.795},{"c":3.795,"h":3.8,"l":3.79,"n":4,"o":3.79,"t":"2026-10-14T12:00:00Z","v":470,"vw":3.794342},{"c":3.795,"h":3.795,"l":3.795,"n":2,"o":3.795,"t":"2026-10-14T12:05:00Z","v":250,"vw":3.795},{"c":3.7983,"h":3.7983,"l":3.7983,"n":1,"o":3.7983,"t":"2026-10-14T12:10:00Z","v":500,"vw":3.7983},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-14T12:25:00Z","v":203,"vw":3.79},{"c":3.8,"h":3.8,"l":3.77,"n":39,"o":3.79,"t":"2026-10-14T12:30:00Z","v":20595,"vw":3.772067},{"c":3.7754,"h":3.79,"l":3.7754,"n":6,"o":3.79,"t":"2026-10-14T12:35:00Z","v":993,"vw":3.776985},{"c":3.77,"h":3.77,"l":3.77,"n":18,"o":3.77,"t":"2026-10-14T12:40:00Z","v":8970,"vw":3.77},{"c":3.75,"h":3.76,"l":3.75,"n":30,"o":3.76,"t":"2026-10-14T12:45:00Z","v":1570,"vw":3.751752},{"c":3.7738,"h":3.7738,"l":3.7406,"n":8,"o":3.7406,"t":"2026-10-14T12:50:00Z","v":714,"vw":3.76302},{"c":3.76,"h":3.77,"l":3.75,"n":9,"o":3.75,"t":"2026-10-14T12:55:00Z","v":910,"vw":3.759195},{"c":3.74,"h":3.741,"l":3.74,"n":2,"o":3.741,"t":"2026-10-14T13:00:00Z","v":200,"vw":3.7405},{"c":3.74,"h":3.79,"l":3.74,"n":19,"o":3.79,"t":"2026-10-14T13:05:00Z","v":1431,"vw":3.749174},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-14T13:10:00Z","v":501,"vw":3.73},{"c":3.78,"h":3.78,"l":3.77,"n":8,"o":3.77,"t":"2026-10-14T13:15:00Z","v":724,"vw":3.771538},{"c":3.7303,"h":3.735,"l":3.73,"n":7,"o":3.735,"t":"2026-10-14T13:20:00Z","v":758,"vw":3.73214},{"c":3.72,"h":3.735,"l":3.72,"n":86,"o":3.735,"t":"2026-10-14T13:25:00Z","v":5269,"vw":3.732432},{"c":3.65,"h":3.73,"l":3.645,"n":707,"o":3.72,"t":"2026-10-14T13:30:00Z","v":142927,"vw":3.699535},{"c":3.695,"h":3.695,"l":3.64,"n":572,"o":3.6417,"t":"2026-10-14T13:35:00Z","v":85747,"vw":3.660168},{"c":3.715,"h":3.715,"l":3.685,"n":201,"o":3.695,"t":"2026-10-14T13:40:00Z","v":68606,"vw":3.695054},{"c":3.73,"h":3.765,"l":3.72,"n":297,"o":3.72,"t":"2026-10-14T13:45:00Z","v":63055,"vw":3.738305},{"c":3.705,"h":3.735,"l":3.705,"n":156,"o":3.7308,"t":"2026-10-14T13:50:00Z","v":16793,"vw":3.718226},{"c":3.67,"h":3.7,"l":3.67,"n":188,"o":3.7,"t":"2026-10-14T13:55:00Z","v":27796,"vw":3.689227},{"c":3.665,"h":3.675,"l":3.65,"n":301,"o":3.675,"t":"2026-10-14T14:00:00Z","v":58913,"vw":3.658552},{"c":3.655,"h":3.67,"l":3.6522,"n":233,"o":3.66,"t":"2026-10-14T14:05:00Z","v":29453,"vw":3.660035},{"c":3.635,"h":3.66,"l":3.62,"n":336,"o":3.655,"t":"2026-10-14T14:10:00Z","v":50507,"vw":3.638707},{"c":3.64,"h":3.65,"l":3.63,"n":166,"o":3.635,"t":"2026-10-14T14:15:00Z","v":26132,"vw":3.64112},{"c":3.6378,"h":3.65,"l":3.62,"n":194,"o":3.645,"t":"2026-10-14T14:20:00Z","v":24078,"vw":3.634629},{"c":3.635,"h":3.65,"l":3.63,"n":163,"o":3.635,"t":"2026-10-14T14:25:00Z","v":16489,"vw":3.638501},{"c":3.6418,"h":3.645,"l":3.615,"n":220,"o":3.63,"t":"2026-10-14T14:30:00Z","v":26596,"vw":3.628845},{"c":3.6474,"h":3.655,"l":3.64,"n":143,"o":3.645,"t":"2026-10-14T14:35:00Z","v":24220,"vw":3.648507},{"c":3.66,"h":3.67,"l":3.63,"n":202,"o":3.642,"t":"2026-10-14T14:40:00Z","v":41354,"vw":3.650651},{"c":3.66,"h":3.67,"l":3.655,"n":157,"o":3.665,"t":"2026-10-14T14:45:00Z","v":16038,"vw":3.661973},{"c":3.6399,"h":3.66,"l":3.635,"n":136,"o":3.66,"t":"2026-10-14T14:50:00Z","v":12315,"vw":3.644488},{"c":3.635,"h":3.64,"l":3.63,"n":143,"o":3.6386,"t":"2026-10-14T14:55:00Z","v":44715,"vw":3.633},{"c":3.6101,"h":3.6376,"l":3.61,"n":191,"o":3.63,"t":"2026-10-14T15:00:00Z","v":22502,"vw":3.619092},{"c":3.595,"h":3.612,"l":3.59,"n":469,"o":3.612,"t":"2026-10-14T15:05:00Z","v":69128,"vw":3.598762},{"c":3.6,"h":3.6,"l":3.59,"n":160,"o":3.595,"t":"2026-10-14T15:10:00Z","v":17466,"vw":3.594274},{"c":3.595,"h":3.61,"l":3.59,"n":245,"o":3.595,"t":"2026-10-14T15:15:00Z","v":46692,"vw":3.601115},{"c":3.595,"h":3.6,"l":3.59,"n":137,"o":3.6,"t":"2026-10-14T15:20:00Z","v":11537,"vw":3.594416},{"c":3.5997,"h":3.5997,"l":3.59,"n":150,"o":3.5921,"t":"2026-10-14T15:25:00Z","v":9929,"vw":3.593847},{"c":3.59,"h":3.6,"l":3.59,"n":129,"o":3.595,"t":"2026-10-14T15:30:00Z","v":17119,"vw":3.59374},{"c":3.59,"h":3.605,"l":3.59,"n":176,"o":3.595,"t":"2026-10-14T15:35:00Z","v":34098,"vw":3.598344},{"c":3.575,"h":3.59,"l":3.57,"n":277,"o":3.59,"t":"2026-10-14T15:40:00Z","v":42367,"vw":3.579434},{"c":3.565,"h":3.575,"l":3.56,"n":167,"o":3.5721,"t":"2026-10-14T15:45:00Z","v":25867,"vw":3.565921},{"c":3.565,"h":3.57,"l":3.56,"n":131,"o":3.565,"t":"2026-10-14T15:50:00Z","v":17500,"vw":3.562731},{"c":3.55,"h":3.57,"l":3.55,"n":163,"o":3.565,"t":"2026-10-14T15:55:00Z","v":21495,"vw":3.55861},{"c":3.545,"h":3.5576,"l":3.54,"n":197,"o":3.555,"t":"2026-10-14T16:00:00Z","v":26013,"vw":3.548794},{"c":3.55,"h":3.5586,"l":3.5423,"n":158,"o":3.545,"t":"2026-10-14T16:05:00Z","v":28828,"vw":3.550997},{"c":3.53,"h":3.557,"l":3.53,"n":174,"o":3.55,"t":"2026-10-14T16:10:00Z","v":18472,"vw":3.542341},{"c":3.515,"h":3.535,"l":3.51,"n":407,"o":3.535,"t":"2026-10-14T16:15:00Z","v":89149,"vw":3.519656},{"c":3.505,"h":3.52,"l":3.5,"n":246,"o":3.515,"t":"2026-10-14T16:20:00Z","v":78556,"vw":3.505093},{"c":3.5099,"h":3.51,"l":3.5,"n":150,"o":3.51,"t":"2026-10-14T16:25:00Z","v":21021,"vw":3.506061},{"c":3.51,"h":3.52,"l":3.5,"n":494,"o":3.5007,"t":"2026-10-14T16:30:00Z","v":104417,"vw":3.502137},{"c":3.52,"h":3.53,"l":3.51,"n":223,"o":3.52,"t":"2026-10-14T16:35:00Z","v":55056,"vw":3.519841},{"c":3.51,"h":3.52,"l":3.51,"n":158,"o":3.51,"t":"2026-10-14T16:40:00Z","v":23725,"vw":3.511557},{"c":3.505,"h":3.5139,"l":3.5,"n":213,"o":3.5126,"t":"2026-10-14T16:45:00Z","v":31406,"vw":3.502973},{"c":3.505,"h":3.51,"l":3.5,"n":222,"o":3.5,"t":"2026-10-14T16:50:00Z","v":59860,"vw":3.501417},{"c":3.505,"h":3.51,"l":3.505,"n":151,"o":3.505,"t":"2026-10-14T16:55:00Z","v":20914,"vw":3.50854},{"c":3.5043,"h":3.52,"l":3.5043,"n":181,"o":3.505,"t":"2026-10-14T17:00:00Z","v":24694,"vw":3.511293},{"c":3.505,"h":3.51,"l":3.5,"n":128,"o":3.51,"t":"2026-10-14T17:05:00Z","v":38716,"vw":3.501382},{"c":3.5,"h":3.51,"l":3.5,"n":129,"o":3.5,"t":"2026-10-14T17:10:00Z","v":15202,"vw":3.503416},{"c":3.505,"h":3.505,"l":3.5,"n":116,"o":3.505,"t":"2026-10-14T17:15:00Z","v":8592,"vw":3.504589},{"c":3.525,"h":3.5399,"l":3.5,"n":850,"o":3.505,"t":"2026-10-14T17:20:00Z","v":489237,"vw":3.516214},{"c":3.5117,"h":3.525,"l":3.51,"n":168,"o":3.525,"t":"2026-10-14T17:25:00Z","v":43996,"vw":3.512516},{"c":3.485,"h":3.51,"l":3.485,"n":306,"o":3.51,"t":"2026-10-14T17:30:00Z","v":62680,"vw":3.494774},{"c":3.475,"h":3.49,"l":3.47,"n":170,"o":3.485,"t":"2026-10-14T17:35:00Z","v":48254,"vw":3.483079},{"c":3.495,"h":3.5,"l":3.4749,"n":152,"o":3.475,"t":"2026-10-14T17:40:00Z","v":21842,"vw":3.486881},{"c":3.485,"h":3.508,"l":3.48,"n":287,"o":3.495,"t":"2026-10-14T17:45:00Z","v":167970,"vw":3.496319},{"c":3.47,"h":3.4875,"l":3.47,"n":128,"o":3.485,"t":"2026-10-14T17:50:00Z","v":14709,"vw":3.478575},{"c":3.465,"h":3.4799,"l":3.46,"n":155,"o":3.475,"t":"2026-10-14T17:55:00Z","v":18853,"vw":3.468194},{"c":3.455,"h":3.47,"l":3.45,"n":232,"o":3.46,"t":"2026-10-14T18:00:00Z","v":33454,"vw":3.459964},{"c":3.4579,"h":3.4678,"l":3.44,"n":257,"o":3.455,"t":"2026-10-14T18:05:00Z","v":39740,"vw":3.454822},{"c":3.465,"h":3.4763,"l":3.45,"n":244,"o":3.455,"t":"2026-10-14T18:10:00Z","v":52560,"vw":3.466444},{"c":3.4677,"h":3.47,"l":3.455,"n":225,"o":3.465,"t":"2026-10-14T18:15:00Z","v":47622,"vw":3.46387},{"c":3.445,"h":3.465,"l":3.44,"n":218,"o":3.46,"t":"2026-10-14T18:20:00Z","v":26763,"vw":3.448461},{"c":3.4514,"h":3.46,"l":3.44,"n":157,"o":3.445,"t":"2026-10-14T18:25:00Z","v":33831,"vw":3.446695},{"c":3.445,"h":3.46,"l":3.44,"n":212,"o":3.45,"t":"2026-10-14T18:30:00Z","v":52998,"vw":3.448304},{"c":3.45,"h":3.45,"l":3.4408,"n":109,"o":3.45,"t":"2026-10-14T18:35:00Z","v":18077,"vw":3.445169},{"c":3.435,"h":3.4486,"l":3.435,"n":217,"o":3.445,"t":"2026-10-14T18:40:00Z","v":32348,"vw":3.440479},{"c":3.435,"h":3.4399,"l":3.43,"n":100,"o":3.435,"t":"2026-10-14T18:45:00Z","v":14361,"vw":3.433408},{"c":3.445,"h":3.4499,"l":3.43,"n":251,"o":3.4381,"t":"2026-10-14T18:50:00Z","v":34312,"vw":3.44129},{"c":3.4338,"h":3.45,"l":3.4338,"n":113,"o":3.4474,"t":"2026-10-14T18:55:00Z","v":12515,"vw":3.441531},{"c":3.4299,"h":3.435,"l":3.42,"n":188,"o":3.435,"t":"2026-10-14T19:00:00Z","v":34127,"vw":3.422788},{"c":3.4377,"h":3.445,"l":3.42,"n":209,"o":3.425,"t":"2026-10-14T19:05:00Z","v":25030,"vw":3.431473},{"c":3.4301,"h":3.4474,"l":3.43,"n":198,"o":3.44,"t":"2026-10-14T19:10:00Z","v":30069,"vw":3.436356},{"c":3.45,"h":3.45,"l":3.4345,"n":264,"o":3.435,"t":"2026-10-14T19:15:00Z","v":136708,"vw":3.440202},{"c":3.455,"h":3.465,"l":3.4401,"n":249,"o":3.455,"t":"2026-10-14T19:20:00Z","v":68333,"vw":3.451741},{"c":3.45,"h":3.4599,"l":3.44,"n":190,"o":3.4581,"t":"2026-10-14T19:25:00Z","v":20316,"vw":3.447482},{"c":3.4599,"h":3.47,"l":3.44,"n":263,"o":3.44,"t":"2026-10-14T19:30:00Z","v":39786,"vw":3.452696},{"c":3.4401,"h":3.4598,"l":3.44,"n":171,"o":3.459,"t":"2026-10-14T19:35:00Z","v":19182,"vw":3.448735},{"c":3.45,"h":3.46,"l":3.44,"n":234,"o":3.44,"t":"2026-10-14T19:40:00Z","v":34017,"vw":3.45147},{"c":3.435,"h":3.46,"l":3.43,"n":349,"o":3.45,"t":"2026-10-14T19:45:00Z","v":42503,"vw":3.443998},{"c":3.445,"h":3.45,"l":3.43,"n":442,"o":3.44,"t":"2026-10-14T19:50:00Z","v":54377,"vw":3.436454},{"c":3.44,"h":3.45,"l":3.44,"n":736,"o":3.445,"t":"2026-10-14T19:55:00Z","v":82502,"vw":3.445504},{"c":3.4694,"h":3.4694,"l":3.44,"n":14,"o":3.44,"t":"2026-10-14T20:00:00Z","v":171459,"vw":3.440017},{"c":3.45,"h":3.4502,"l":3.45,"n":5,"o":3.4502,"t":"2026-10-14T20:05:00Z","v":236,"vw":3.4501},{"c":3.4665,"h":3.47,"l":3.4665,"n":12,"o":3.47,"t":"2026-10-14T20:10:00Z","v":572,"vw":3.4672},{"c":3.45,"h":3.45,"l":3.44,"n":8,"o":3.44,"t":"2026-10-14T20:15:00Z","v":2259,"vw":3.442886},{"c":3.46,"h":3.46,"l":3.44,"n":2,"o":3.44,"t":"2026-10-14T20:20:00Z","v":1200,"vw":3.443333},{"c":3.44,"h":3.457,"l":3.44,"n":5,"o":3.457,"t":"2026-10-14T20:25:00Z","v":476,"vw":3.449444},{"c":3.4501,"h":3.4501,"l":3.45,"n":12,"o":3.45,"t":"2026-10-14T20:30:00Z","v":1365,"vw":3.45005},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-14T20:35:00Z","v":150,"vw":3.45},{"c":3.44,"h":3.4497,"l":3.44,"n":6,"o":3.4497,"t":"2026-10-14T20:40:00Z","v":238,"vw":3.444663},{"c":3.4403,"h":3.442,"l":3.44,"n":10,"o":3.44,"t":"2026-10-14T20:45:00Z","v":3421,"vw":3.440856},{"c":3.42,"h":3.44,"l":3.42,"n":35,"o":3.44,"t":"2026-10-14T20:50:00Z","v":4369,"vw":3.435724},{"c":3.43,"h":3.43,"l":3.42,"n":4,"o":3.43,"t":"2026-10-14T20:55:00Z","v":1544,"vw":3.425283},{"c":3.4498,"h":3.4498,"l":3.42,"n":4,"o":3.42,"t":"2026-10-14T21:00:00Z","v":244,"vw":3.43419},{"c":3.44,"h":3.45,"l":3.44,"n":7,"o":3.45,"t":"2026-10-14T21:05:00Z","v":1063,"vw":3.445},{"c":3.44,"h":3.44,"l":3.43,"n":62,"o":3.44,"t":"2026-10-14T21:10:00Z","v":2320,"vw":3.438413},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-14T21:15:00Z","v":102,"vw":3.44},{"c":3.44,"h":3.44,"l":3.43,"n":7,"o":3.44,"t":"2026-10-14T21:25:00Z","v":1800,"vw":3.438684},{"c":3.4308,"h":3.44,"l":3.4308,"n":7,"o":3.44,"t":"2026-10-14T21:30:00Z","v":295,"vw":3.43451},{"c":3.4308,"h":3.44,"l":3.43,"n":11,"o":3.44,"t":"2026-10-14T21:35:00Z","v":2089,"vw":3.432765},{"c":3.4303,"h":3.4308,"l":3.4303,"n":3,"o":3.4308,"t":"2026-10-14T21:40:00Z","v":488,"vw":3.43055},{"c":3.44,"h":3.44,"l":3.4302,"n":9,"o":3.4397,"t":"2026-10-14T21:45:00Z","v":3712,"vw":3.435908},{"c":3.44,"h":3.44,"l":3.4397,"n":5,"o":3.4397,"t":"2026-10-14T21:50:00Z","v":2038,"vw":3.43997},{"c":3.44,"h":3.44,"l":3.43,"n":4,"o":3.43,"t":"2026-10-14T21:55:00Z","v":535,"vw":3.436},{"c":3.44,"h":3.44,"l":3.44,"n":8,"o":3.44,"t":"2026-10-14T22:00:00Z","v":810,"vw":3.44},{"c":3.44,"h":3.44,"l":3.43,"n":8,"o":3.44,"t":"2026-10-14T22:05:00Z","v":4777,"vw":3.435795},{"c":3.44,"h":3.44,"l":3.43,"n":57,"o":3.43,"t":"2026-10-14T22:10:00Z","v":1837,"vw":3.432215},{"c":3.43,"h":3.44,"l":3.43,"n":8,"o":3.43,"t":"2026-10-14T22:15:00Z","v":760,"vw":3.43607},{"c":3.44,"h":3.44,"l":3.43,"n":11,"o":3.43,"t":"2026-10-14T22:20:00Z","v":1607,"vw":3.433651},{"c":3.4303,"h":3.44,"l":3.4303,"n":8,"o":3.44,"t":"2026-10-14T22:25:00Z","v":1067,"vw":3.43224},{"c":3.43,"h":3.4385,"l":3.43,"n":6,"o":3.43,"t":"2026-10-14T22:30:00Z","v":370,"vw":3.432429},{"c":3.43,"h":3.43,"l":3.43,"n":21,"o":3.43,"t":"2026-10-14T22:35:00Z","v":385,"vw":3.43},{"c":3.41,"h":3.4231,"l":3.4,"n":195,"o":3.4231,"t":"2026-10-14T22:40:00Z","v":4534,"vw":3.410084},{"c":3.41,"h":3.41,"l":3.41,"n":5,"o":3.41,"t":"2026-10-14T22:45:00Z","v":306,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":12,"o":3.41,"t":"2026-10-14T22:55:00Z","v":208,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-14T23:00:00Z","v":240,"vw":3.41},{"c":3.4015,"h":3.4015,"l":3.4015,"n":2,"o":3.4015,"t":"2026-10-14T23:05:00Z","v":501,"vw":3.4015},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-14T23:10:00Z","v":510,"vw":3.4},{"c":3.41,"h":3.41,"l":3.4099,"n":2,"o":3.4099,"t":"2026-10-14T23:15:00Z","v":600,"vw":3.409917},{"c":3.4015,"h":3.41,"l":3.4015,"n":5,"o":3.41,"t":"2026-10-14T23:20:00Z","v":355,"vw":3.407167},{"c":3.4001,"h":3.4001,"l":3.4001,"n":1,"o":3.4001,"t":"2026-10-14T23:30:00Z","v":100,"vw":3.4001},{"c":3.41,"h":3.41,"l":3.4001,"n":4,"o":3.4001,"t":"2026-10-14T23:35:00Z","v":600,"vw":3.40254},{"c":3.4,"h":3.4,"l":3.4,"n":17,"o":3.4,"t":"2026-10-14T23:40:00Z","v":358,"vw":3.4},{"c":3.38,"h":3.4,"l":3.38,"n":61,"o":3.4,"t":"2026-10-14T23:45:00Z","v":3551,"vw":3.388869},{"c":3.37,"h":3.375,"l":3.36,"n":14,"o":3.375,"t":"2026-10-14T23:50:00Z","v":1674,"vw":3.362768},{"c":3.3599,"h":3.36,"l":3.3599,"n":4,"o":3.36,"t":"2026-10-14T23:55:00Z","v":1003,"vw":3.35995},{"c":3.34,"h":3.39,"l":3.34,"n":206,"o":3.34,"t":"2026-10-15T08:00:00Z","v":18502,"vw":3.354196},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-15T08:05:00Z","v":100,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":8,"o":3.34,"t":"2026-10-15T08:20:00Z","v":394,"vw":3.34},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-10-15T08:30:00Z","v":140,"vw":3.33},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-15T08:35:00Z","v":1950,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":7,"o":3.32,"t":"2026-10-15T08:40:00Z","v":482,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-15T08:45:00Z","v":1062,"vw":3.32},{"c":3.33,"h":3.33,"l":3.32,"n":14,"o":3.32,"t":"2026-10-15T08:50:00Z","v":1976,"vw":3.328518},{"c":3.33,"h":3.33,"l":3.33,"n":5,"o":3.33,"t":"2026-10-15T09:00:00Z","v":1425,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":4,"o":3.33,"t":"2026-10-15T09:10:00Z","v":461,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-15T09:20:00Z","v":139,"vw":3.33},{"c":3.34,"h":3.34,"l":3.3317,"n":4,"o":3.3317,"t":"2026-10-15T09:25:00Z","v":1231,"vw":3.338582},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-15T09:30:00Z","v":1573,"vw":3.33},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-15T09:35:00Z","v":377,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-10-15T09:40:00Z","v":803,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-15T09:45:00Z","v":200,"vw":3.34},{"c":3.33,"h":3.33,"l":3.33,"n":5,"o":3.33,"t":"2026-10-15T09:50:00Z","v":573,"vw":3.33},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-15T10:10:00Z","v":882,"vw":3.34},{"c":3.34,"h":3.34,"l":3.3315,"n":6,"o":3.3315,"t":"2026-10-15T10:15:00Z","v":375,"vw":3.337352},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-15T10:50:00Z","v":100,"vw":3.34},{"c":3.31,"h":3.34,"l":3.31,"n":41,"o":3.34,"t":"2026-10-15T11:00:00Z","v":4874,"vw":3.32363},{"c":3.3,"h":3.31,"l":3.3,"n":14,"o":3.3,"t":"2026-10-15T11:05:00Z","v":11013,"vw":3.301187},{"c":3.3111,"h":3.32,"l":3.3,"n":6,"o":3.3,"t":"2026-10-15T11:10:00Z","v":3329,"vw":3.303754},{"c":3.32,"h":3.33,"l":3.31,"n":15,"o":3.31,"t":"2026-10-15T11:15:00Z","v":7648,"vw":3.320035},{"c":3.33,"h":3.33,"l":3.3205,"n":5,"o":3.3205,"t":"2026-10-15T11:20:00Z","v":1309,"vw":3.322692},{"c":3.3217,"h":3.3217,"l":3.3217,"n":2,"o":3.3217,"t":"2026-10-15T11:30:00Z","v":132,"vw":3.3217},{"c":3.34,"h":3.34,"l":3.3206,"n":18,"o":3.33,"t":"2026-10-15T11:35:00Z","v":6593,"vw":3.332082},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-15T11:45:00Z","v":600,"vw":3.34},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-15T11:50:00Z","v":210,"vw":3.36},{"c":3.35,"h":3.37,"l":3.35,"n":13,"o":3.36,"t":"2026-10-15T12:10:00Z","v":5074,"vw":3.356052},{"c":3.3378,"h":3.37,"l":3.3378,"n":7,"o":3.37,"t":"2026-10-15T12:15:00Z","v":469,"vw":3.354042},{"c":3.39,"h":3.39,"l":3.37,"n":8,"o":3.37,"t":"2026-10-15T12:20:00Z","v":1001,"vw":3.378938},{"c":3.39,"h":3.39,"l":3.38,"n":8,"o":3.39,"t":"2026-10-15T12:25:00Z","v":870,"vw":3.383375},{"c":3.3515,"h":3.38,"l":3.35,"n":6,"o":3.38,"t":"2026-10-15T12:30:00Z","v":1850,"vw":3.355289},{"c":3.35,"h":3.4,"l":3.35,"n":7,"o":3.4,"t":"2026-10-15T12:35:00Z","v":395,"vw":3.383333},{"c":3.4,"h":3.4,"l":3.38,"n":8,"o":3.38,"t":"2026-10-15T12:40:00Z","v":757,"vw":3.384},{"c":3.37,"h":3.37,"l":3.34,"n":2,"o":3.34,"t":"2026-10-15T12:45:00Z","v":450,"vw":3.35},{"c":3.33,"h":3.33,"l":3.33,"n":10,"o":3.33,"t":"2026-10-15T12:50:00Z","v":1000,"vw":3.33},{"c":3.38,"h":3.38,"l":3.33,"n":25,"o":3.33,"t":"2026-10-15T13:00:00Z","v":2115,"vw":3.3359},{"c":3.32,"h":3.35,"l":3.32,"n":9,"o":3.33,"t":"2026-10-15T13:05:00Z","v":1512,"vw":3.329489},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-10-15T13:10:00Z","v":154,"vw":3.35},{"c":3.32,"h":3.37,"l":3.32,"n":13,"o":3.3208,"t":"2026-10-15T13:15:00Z","v":2766,"vw":3.336512},{"c":3.33,"h":3.38,"l":3.31,"n":26,"o":3.38,"t":"2026-10-15T13:20:00Z","v":2182,"vw":3.334677},{"c":3.3401,"h":3.37,"l":3.32,"n":481,"o":3.33,"t":"2026-10-15T13:30:00Z","v":166380,"vw":3.334233},{"c":3.3777,"h":3.3777,"l":3.32,"n":663,"o":3.33,"t":"2026-10-15T13:35:00Z","v":200387,"vw":3.350464},{"c":3.3551,"h":3.38,"l":3.33,"n":437,"o":3.37,"t":"2026-10-15T13:40:00Z","v":128339,"vw":3.354198},{"c":3.31,"h":3.355,"l":3.2999,"n":952,"o":3.355,"t":"2026-10-15T13:45:00Z","v":228076,"vw":3.308538},{"c":3.2582,"h":3.305,"l":3.25,"n":343,"o":3.302,"t":"2026-10-15T13:50:00Z","v":43184,"vw":3.277601},{"c":3.25,"h":3.275,"l":3.25,"n":399,"o":3.255,"t":"2026-10-15T13:55:00Z","v":81619,"vw":3.260196},{"c":3.335,"h":3.34,"l":3.255,"n":297,"o":3.255,"t":"2026-10-15T14:00:00Z","v":100168,"vw":3.299523},{"c":3.36,"h":3.369,"l":3.32,"n":262,"o":3.33,"t":"2026-10-15T14:05:00Z","v":58477,"vw":3.348811},{"c":3.365,"h":3.385,"l":3.355,"n":253,"o":3.37,"t":"2026-10-15T14:10:00Z","v":32822,"vw":3.370166},{"c":3.365,"h":3.371,"l":3.35,"n":189,"o":3.37,"t":"2026-10-15T14:15:00Z","v":30825,"vw":3.35632},{"c":3.38,"h":3.39,"l":3.36,"n":302,"o":3.37,"t":"2026-10-15T14:20:00Z","v":43452,"vw":3.375212},{"c":3.39,"h":3.39,"l":3.37,"n":121,"o":3.375,"t":"2026-10-15T14:25:00Z","v":15871,"vw":3.37904},{"c":3.42,"h":3.4282,"l":3.38,"n":176,"o":3.38,"t":"2026-10-15T14:30:00Z","v":14116,"vw":3.400161},{"c":3.435,"h":3.4399,"l":3.41,"n":208,"o":3.425,"t":"2026-10-15T14:35:00Z","v":21574,"vw":3.421511},{"c":3.425,"h":3.45,"l":3.42,"n":220,"o":3.435,"t":"2026-10-15T14:40:00Z","v":25801,"vw":3.43589},{"c":3.415,"h":3.4389,"l":3.41,"n":178,"o":3.4278,"t":"2026-10-15T14:45:00Z","v":16926,"vw":3.425444},{"c":3.4,"h":3.41,"l":3.39,"n":175,"o":3.41,"t":"2026-10-15T14:50:00Z","v":20580,"vw":3.395425},{"c":3.405,"h":3.41,"l":3.39,"n":157,"o":3.395,"t":"2026-10-15T14:55:00Z","v":12839,"vw":3.400639},{"c":3.43,"h":3.43,"l":3.395,"n":200,"o":3.405,"t":"2026-10-15T15:00:00Z","v":15612,"vw":3.408196},{"c":3.4483,"h":3.45,"l":3.425,"n":196,"o":3.435,"t":"2026-10-15T15:05:00Z","v":23728,"vw":3.432648},{"c":3.47,"h":3.48,"l":3.45,"n":335,"o":3.45,"t":"2026-10-15T15:10:00Z","v":74757,"vw":3.46151},{"c":3.45,"h":3.48,"l":3.45,"n":169,"o":3.47,"t":"2026-10-15T15:15:00Z","v":18322,"vw":3.463547},{"c":3.445,"h":3.46,"l":3.44,"n":157,"o":3.45,"t":"2026-10-15T15:20:00Z","v":13475,"vw":3.452307},{"c":3.43,"h":3.4458,"l":3.43,"n":117,"o":3.44,"t":"2026-10-15T15:25:00Z","v":10247,"vw":3.435098},{"c":3.43,"h":3.435,"l":3.42,"n":133,"o":3.435,"t":"2026-10-15T15:30:00Z","v":9936,"vw":3.425593},{"c":3.425,"h":3.44,"l":3.42,"n":174,"o":3.425,"t":"2026-10-15T15:35:00Z","v":13404,"vw":3.430961},{"c":3.4177,"h":3.435,"l":3.41,"n":158,"o":3.425,"t":"2026-10-15T15:40:00Z","v":13761,"vw":3.422802},{"c":3.415,"h":3.415,"l":3.4,"n":149,"o":3.41,"t":"2026-10-15T15:45:00Z","v":29908,"vw":3.405169},{"c":3.41,"h":3.4152,"l":3.41,"n":191,"o":3.415,"t":"2026-10-15T15:50:00Z","v":52326,"vw":3.411222},{"c":3.405,"h":3.41,"l":3.4,"n":107,"o":3.4083,"t":"2026-10-15T15:55:00Z","v":33285,"vw":3.400984},{"c":3.385,"h":3.405,"l":3.385,"n":170,"o":3.405,"t":"2026-10-15T16:00:00Z","v":12062,"vw":3.399386},{"c":3.3817,"h":3.39,"l":3.38,"n":104,"o":3.38,"t":"2026-10-15T16:05:00Z","v":15599,"vw":3.383516},{"c":3.37,"h":3.38,"l":3.36,"n":250,"o":3.38,"t":"2026-10-15T16:10:00Z","v":88804,"vw":3.367341},{"c":3.365,"h":3.38,"l":3.365,"n":185,"o":3.38,"t":"2026-10-15T16:15:00Z","v":13571,"vw":3.367455},{"c":3.3805,"h":3.3881,"l":3.36,"n":170,"o":3.36,"t":"2026-10-15T16:20:00Z","v":24776,"vw":3.373704},{"c":3.375,"h":3.3877,"l":3.37,"n":132,"o":3.3877,"t":"2026-10-15T16:25:00Z","v":12907,"vw":3.376952},{"c":3.365,"h":3.38,"l":3.36,"n":115,"o":3.375,"t":"2026-10-15T16:30:00Z","v":6459,"vw":3.370517},{"c":3.37,"h":3.3878,"l":3.365,"n":140,"o":3.365,"t":"2026-10-15T16:35:00Z","v":12378,"vw":3.377695},{"c":3.37,"h":3.375,"l":3.36,"n":121,"o":3.375,"t":"2026-10-15T16:40:00Z","v":16473,"vw":3.364666},{"c":3.35,"h":3.38,"l":3.35,"n":183,"o":3.375,"t":"2026-10-15T16:45:00Z","v":25525,"vw":3.358355},{"c":3.355,"h":3.355,"l":3.35,"n":96,"o":3.355,"t":"2026-10-15T16:50:00Z","v":7072,"vw":3.35333},{"c":3.355,"h":3.355,"l":3.35,"n":23,"o":3.35,"t":"2026-10-15T16:55:00Z","v":566,"vw":3.35375},{"c":3.365,"h":3.3769,"l":3.36,"n":90,"o":3.375,"t":"2026-10-15T18:10:00Z","v":17115,"vw":3.37184},{"c":3.36,"h":3.37,"l":3.36,"n":102,"o":3.36,"t":"2026-10-15T18:15:00Z","v":10414,"vw":3.362019},{"c":3.36,"h":3.365,"l":3.36,"n":130,"o":3.36,"t":"2026-10-15T18:20:00Z","v":16228,"vw":3.361475},{"c":3.375,"h":3.3799,"l":3.36,"n":214,"o":3.36,"t":"2026-10-15T18:25:00Z","v":47442,"vw":3.368636},{"c":3.385,"h":3.39,"l":3.3721,"n":182,"o":3.3721,"t":"2026-10-15T18:30:00Z","v":32810,"vw":3.380132},{"c":3.385,"h":3.3877,"l":3.38,"n":161,"o":3.385,"t":"2026-10-15T18:35:00Z","v":20102,"vw":3.384227},{"c":3.3835,"h":3.3878,"l":3.37,"n":149,"o":3.38,"t":"2026-10-15T18:40:00Z","v":29354,"vw":3.379623},{"c":3.385,"h":3.3978,"l":3.38,"n":166,"o":3.3837,"t":"2026-10-15T18:45:00Z","v":30315,"vw":3.389415},{"c":3.385,"h":3.385,"l":3.38,"n":98,"o":3.385,"t":"2026-10-15T18:50:00Z","v":13607,"vw":3.381382},{"c":3.38,"h":3.39,"l":3.38,"n":124,"o":3.385,"t":"2026-10-15T18:55:00Z","v":10021,"vw":3.383349},{"c":3.385,"h":3.4,"l":3.38,"n":193,"o":3.3801,"t":"2026-10-15T19:00:00Z","v":21363,"vw":3.389251},{"c":3.383,"h":3.4,"l":3.38,"n":143,"o":3.385,"t":"2026-10-15T19:05:00Z","v":19311,"vw":3.387059},{"c":3.42,"h":3.42,"l":3.385,"n":194,"o":3.39,"t":"2026-10-15T19:10:00Z","v":48131,"vw":3.400446},{"c":3.43,"h":3.43,"l":3.4129,"n":133,"o":3.414,"t":"2026-10-15T19:15:00Z","v":17740,"vw":3.422722},{"c":3.44,"h":3.44,"l":3.43,"n":152,"o":3.43,"t":"2026-10-15T19:20:00Z","v":20645,"vw":3.433202},{"c":3.43,"h":3.44,"l":3.43,"n":163,"o":3.435,"t":"2026-10-15T19:25:00Z","v":13501,"vw":3.433264},{"c":3.455,"h":3.455,"l":3.43,"n":233,"o":3.43,"t":"2026-10-15T19:30:00Z","v":27729,"vw":3.442337},{"c":3.4601,"h":3.47,"l":3.45,"n":208,"o":3.455,"t":"2026-10-15T19:35:00Z","v":25098,"vw":3.462807},{"c":3.475,"h":3.49,"l":3.465,"n":351,"o":3.468,"t":"2026-10-15T19:40:00Z","v":60242,"vw":3.47766},{"c":3.49,"h":3.505,"l":3.48,"n":308,"o":3.48,"t":"2026-10-15T19:45:00Z","v":45611,"vw":3.493764},{"c":3.505,"h":3.515,"l":3.49,"n":281,"o":3.49,"t":"2026-10-15T19:50:00Z","v":50090,"vw":3.500761},{"c":3.5,"h":3.5077,"l":3.49,"n":718,"o":3.505,"t":"2026-10-15T19:55:00Z","v":112419,"vw":3.496458},{"c":3.49,"h":3.49,"l":3.49,"n":12,"o":3.49,"t":"2026-10-15T20:00:00Z","v":146308,"vw":3.49},{"c":3.5114,"h":3.5114,"l":3.5114,"n":1,"o":3.5114,"t":"2026-10-15T20:05:00Z","v":1500,"vw":3.5114},{"c":3.41,"h":3.41,"l":3.41,"n":5,"o":3.41,"t":"2026-10-15T20:10:00Z","v":104,"vw":3.41},{"c":3.49,"h":3.49,"l":3.4732,"n":18,"o":3.49,"t":"2026-10-15T20:20:00Z","v":1571,"vw":3.484236},{"c":3.49,"h":3.49,"l":3.4899,"n":4,"o":3.49,"t":"2026-10-15T20:25:00Z","v":1103,"vw":3.489955},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-15T20:30:00Z","v":102,"vw":3.49}],"history":[{"c":8.92,"h":8.97,"l":8.11,"n":26130,"o":8.62,"t":"2024-10-14T04:00:00Z","v":4848146,"vw":8.513167},{"c":8.66,"h":9.18,"l":8.52,"n":14935,"o":8.71,"t":"2024-10-15T04:00:00Z","v":2898844,"vw":8.815811},{"c":9,"h":9.38,"l":8.7,"n":32048,"o":9.33,"t":"2024-10-16T04:00:00Z","v":5832398,"vw":8.994561},{"c":8.56,"h":9.11,"l":8.48,"n":26613,"o":9.09,"t":"2024-10-17T04:00:00Z","v":5103259,"vw":8.69571},{"c":9.36,"h":9.64,"l":8.62,"n":35836,"o":8.74,"t":"2024-10-18T04:00:00Z","v":7680457,"vw":9.24799},{"c":10.17,"h":10.38,"l":9.27,"n":37223,"o":9.49,"t":"2024-10-21T04:00:00Z","v":8844878,"vw":9.965071},{"c":9.68,"h":10.49,"l":9.36,"n":25169,"o":10.14,"t":"2024-10-22T04:00:00Z","v":5268228,"vw":9.841569},{"c":9.05,"h":10.215,"l":9,"n":25426,"o":9.5,"t":"2024-10-23T04:00:00Z","v":5389564,"vw":9.649076},{"c":9.54,"h":9.75,"l":9.022,"n":21448,"o":9.2,"t":"2024-10-24T04:00:00Z","v":4211684,"vw":9.414084},{"c":9.74,"h":10.15,"l":9.47,"n":20221,"o":9.68,"t":"2024-10-25T04:00:00Z","v":4218284,"vw":9.8385},{"c":11.8,"h":12.84,"l":10.01,"n":81577,"o":10.05,"t":"2024-10-28T04:00:00Z","v":17201261,"vw":11.718589},{"c":11.68,"h":12.24,"l":10.8,"n":42744,"o":11.82,"t":"2024-10-29T04:00:00Z","v":7844237,"vw":11.48208},{"c":11.37,"h":12.6485,"l":10.96,"n":35621,"o":11.39,"t":"2024-10-30T04:00:00Z","v":7119006,"vw":11.906899},{"c":10.13,"h":11.35,"l":10.03,"n":31505,"o":11.12,"t":"2024-10-31T04:00:00Z","v":6156772,"vw":10.408032},{"c":10.04,"h":10.5799,"l":10.02,"n":20221,"o":10.43,"t":"2024-11-01T04:00:00Z","v":3459403,"vw":10.193052},{"c":9.45,"h":10.05,"l":9.25,"n":23158,"o":10.02,"t":"2024-11-04T05:00:00Z","v":4771749,"vw":9.554218},{"c":9.81,"h":9.98,"l":9.44,"n":16781,"o":9.45,"t":"2024-11-05T05:00:00Z","v":3200977,"vw":9.780047},{"c":10.09,"h":10.45,"l":9.71,"n":21907,"o":10.15,"t":"2024-11-06T05:00:00Z","v":4200951,"vw":10.064679},{"c":10.83,"h":11.03,"l":9.81,"n":50576,"o":10.36,"t":"2024-11-07T05:00:00Z","v":10074227,"vw":10.384544},{"c":9.04,"h":9.97,"l":8.81,"n":60577,"o":9.9,"t":"2024-11-08T05:00:00Z","v":11083149,"vw":9.229376},{"c":9.35,"h":9.388,"l":8.52,"n":33203,"o":9.3,"t":"2024-11-11T05:00:00Z","v":6257389,"vw":9.00292},{"c":8.62,"h":9.1499,"l":8.53,"n":35251,"o":9.1,"t":"2024-11-12T05:00:00Z","v":5460408,"vw":8.763189},{"c":8.36,"h":8.77,"l":8.06,"n":28108,"o":8.74,"t":"2024-11-13T05:00:00Z","v":5132573,"vw":8.373716},{"c":7.85,"h":8.35,"l":7.8,"n":27704,"o":8.24,"t":"2024-11-14T05:00:00Z","v":4239419,"vw":7.945341},{"c":8,"h":8.33,"l":7.8,"n":22905,"o":7.88,"t":"2024-11-15T05:00:00Z","v":3566959,"vw":8.021946},{"c":8.03,"h":8.1715,"l":7.5103,"n":19337,"o":8,"t":"2024-11-18T05:00:00Z","v":3040517,"vw":7.881665},{"c":8.61,"h":8.7,"l":8.03,"n":18590,"o":8.07,"t":"2024-11-19T05:00:00Z","v":3362013,"vw":8.465498},{"c":8.74,"h":8.8699,"l":8.3016,"n":16066,"o":8.78,"t":"2024-11-20T05:00:00Z","v":3158869,"vw":8.577063},{"c":8.46,"h":8.94,"l":8.44,"n":18483,"o":8.78,"t":"2024-11-21T05:00:00Z","v":3380898,"vw":8.6923},{"c":8.33,"h":8.72,"l":8.25,"n":17846,"o":8.43,"t":"2024-11-22T05:00:00Z","v":3015759,"vw":8.473101},{"c":8.81,"h":9.2799,"l":8.53,"n":29220,"o":8.58,"t":"2024-11-25T05:00:00Z","v":5159731,"vw":8.856395},{"c":8.78,"h":9.22,"l":8.64,"n":20409,"o":8.64,"t":"2024-11-26T05:00:00Z","v":3846484,"vw":8.978974},{"c":8.59,"h":9.15,"l":8.33,"n":19405,"o":8.7,"t":"2024-11-27T05:00:00Z","v":3212918,"vw":8.632708},{"c":8.7,"h":8.92,"l":8.5,"n":12688,"o":8.56,"t":"2024-11-29T05:00:00Z","v":2533813,"vw":8.742647},{"c":9.15,"h":9.6954,"l":8.83,"n":35684,"o":8.83,"t":"2024-12-02T05:00:00Z","v":7142639,"vw":9.243721},{"c":8.78,"h":9.18,"l":8.46,"n":25679,"o":8.8,"t":"2024-12-03T05:00:00Z","v":4270252,"vw":8.801688},{"c":8.68,"h":9.03,"l":8.61,"n":25913,"o":8.97,"t":"2024-12-04T05:00:00Z","v":5204560,"vw":8.752098},{"c":9.53,"h":10.27,"l":8.24,"n":66033,"o":8.53,"t":"2024-12-05T05:00:00Z","v":15195703,"vw":9.411295},{"c":11.8,"h":12.1,"l":9.71,"n":98264,"o":9.75,"t":"2024-12-06T05:00:00Z","v":20026438,"vw":11.46815},{"c":11.98,"h":13.69,"l":11.61,"n":95018,"o":12.8,"t":"2024-12-09T05:00:00Z","v":16750457,"vw":12.50001},{"c":13.74,"h":14.964,"l":11.82,"n":104839,"o":11.82,"t":"2024-12-10T05:00:00Z","v":19024645,"vw":13.777181},{"c":12.38,"h":14.99,"l":12.15,"n":74998,"o":14.69,"t":"2024-12-11T05:00:00Z","v":12400460,"vw":12.914356},{"c":11.34,"h":13.129,"l":11.24,"n":51189,"o":12.46,"t":"2024-12-12T05:00:00Z","v":8630362,"vw":12.113274},{"c":13.08,"h":13.115,"l":10.8,"n":50163,"o":11.27,"t":"2024-12-13T05:00:00Z","v":8628772,"vw":12.156291},{"c":14.98,"h":15.085,"l":12.73,"n":99046,"o":13.4,"t":"2024-12-16T05:00:00Z","v":14614412,"vw":14.430274},{"c":16.68,"h":17.6,"l":14.31,"n":119924,"o":15.45,"t":"2024-12-17T05:00:00Z","v":18938006,"vw":16.088707},{"c":14.14,"h":16.5499,"l":13.62,"n":108587,"o":16.3,"t":"2024-12-18T05:00:00Z","v":14276426,"vw":15.433689},{"c":13.36,"h":15.14,"l":12.65,"n":76653,"o":15,"t":"2024-12-19T05:00:00Z","v":11291392,"vw":13.724676},{"c":14.61,"h":15.44,"l":12.78,"n":74978,"o":12.82,"t":"2024-12-20T05:00:00Z","v":13144974,"vw":14.543538},{"c":14.73,"h":15.12,"l":13.065,"n":72155,"o":15.12,"t":"2024-12-23T05:00:00Z","v":9649348,"vw":13.814223},{"c":14.14,"h":15.8,"l":13.63,"n":40905,"o":14.55,"t":"2024-12-24T05:00:00Z","v":6940640,"vw":14.661664},{"c":17.64,"h":18.21,"l":14.3263,"n":91451,"o":14.4,"t":"2024-12-26T05:00:00Z","v":15830719,"vw":16.390722},{"c":16.29,"h":18.428,"l":16.0101,"n":59829,"o":17.53,"t":"2024-12-27T05:00:00Z","v":8931848,"vw":16.895616},{"c":15.26,"h":17.25,"l":15.15,"n":48192,"o":16.36,"t":"2024-12-30T05:00:00Z","v":6868332,"vw":15.681817},{"c":13.5,"h":15.65,"l":13.35,"n":50881,"o":15.56,"t":"2024-12-31T05:00:00Z","v":7150198,"vw":14.102783},{"c":14.76,"h":15.5,"l":13.4,"n":52540,"o":14.15,"t":"2025-01-02T05:00:00Z","v":8316855,"vw":14.645758},{"c":19.03,"h":19.6,"l":14.6,"n":125145,"o":15,"t":"2025-01-03T05:00:00Z","v":20015277,"vw":18.00298},{"c":22.89,"h":24.35,"l":20.31,"n":191026,"o":20.92,"t":"2025-01-06T05:00:00Z","v":27280655,"vw":22.487371},{"c":18.61,"h":20.44,"l":17.745,"n":176463,"o":19.51,"t":"2025-01-07T05:00:00Z","v":21871092,"vw":19.084744},{"c":16.8,"h":18.12,"l":15.9,"n":96515,"o":17.73,"t":"2025-01-08T05:00:00Z","v":12467176,"vw":16.757771},{"c":18.735,"h":18.75,"l":16.15,"n":97879,"o":17.035,"t":"2025-01-10T05:00:00Z","v":14918297,"vw":17.600041},{"c":14.78,"h":17.58,"l":14.74,"n":95377,"o":17.53,"t":"2025-01-13T05:00:00Z","v":13670483,"vw":15.801778},{"c":16.41,"h":17.34,"l":15.51,"n":88333,"o":16.28,"t":"2025-01-14T05:00:00Z","v":13888738,"vw":16.394297},{"c":18.49,"h":19.75,"l":17.277,"n":105216,"o":17.46,"t":"2025-01-15T05:00:00Z","v":15725712,"vw":18.674277},{"c":18.88,"h":19.93,"l":17.24,"n":87954,"o":19,"t":"2025-01-16T05:00:00Z","v":12008092,"vw":18.502144},{"c":18.26,"h":19.91,"l":18.08,"n":74356,"o":18.95,"t":"2025-01-17T05:00:00Z","v":9838973,"vw":19.04613},{"c":19.41,"h":19.93,"l":16.86,"n":68559,"o":18.59,"t":"2025-01-21T05:00:00Z","v":8289624,"vw":18.46197},{"c":17.91,"h":20.7,"l":17.65,"n":80033,"o":19.42,"t":"2025-01-22T05:00:00Z","v":9947242,"vw":18.633781},{"c":17.82,"h":18.91,"l":17.2,"n":55346,"o":17.83,"t":"2025-01-23T05:00:00Z","v":7507864,"vw":17.945646},{"c":19.26,"h":21.2267,"l":17.965,"n":113559,"o":18.01,"t":"2025-01-24T05:00:00Z","v":15765820,"vw":19.836305},{"c":16.57,"h":18.22,"l":16,"n":91093,"o":18,"t":"2025-01-27T05:00:00Z","v":11574010,"vw":16.974365},{"c":17.51,"h":17.6,"l":16.1,"n":44576,"o":17.48,"t":"2025-01-28T05:00:00Z","v":5369782,"vw":17.058285},{"c":16.11,"h":17.72,"l":15.75,"n":63918,"o":17.05,"t":"2025-01-29T05:00:00Z","v":7608220,"vw":16.476268},{"c":16.34,"h":16.77,"l":15.8,"n":42549,"o":16.5,"t":"2025-01-30T05:00:00Z","v":5364310,"vw":16.360504},{"c":16.59,"h":18.23,"l":16.28,"n":72902,"o":16.38,"t":"2025-01-31T05:00:00Z","v":10229939,"vw":17.446479},{"c":15.78,"h":16.22,"l":15.13,"n":56555,"o":15.5,"t":"2025-02-03T05:00:00Z","v":6361874,"vw":15.764269},{"c":16.06,"h":16.8,"l":15.76,"n":52383,"o":16.21,"t":"2025-02-04T05:00:00Z","v":7391706,"vw":16.214287},{"c":16.05,"h":16.9317,"l":15.675,"n":45332,"o":15.95,"t":"2025-02-05T05:00:00Z","v":7558153,"vw":16.304332},{"c":16.7,"h":17.28,"l":16.03,"n":55460,"o":16.25,"t":"2025-02-06T05:00:00Z","v":8366232,"vw":16.75207},{"c":19.47,"h":20.29,"l":17.1601,"n":112097,"o":17.25,"t":"2025-02-07T05:00:00Z","v":15617204,"vw":18.936037},{"c":21.1,"h":21.43,"l":19.19,"n":89415,"o":19.85,"t":"2025-02-10T05:00:00Z","v":11990556,"vw":20.591636},{"c":18.84,"h":21.035,"l":18.53,"n":69721,"o":20.305,"t":"2025-02-11T05:00:00Z","v":7909870,"vw":19.792142},{"c":19.57,"h":20.1348,"l":18.07,"n":54914,"o":18.275,"t":"2025-02-12T05:00:00Z","v":7245451,"vw":19.316023},{"c":22.92,"h":23.1,"l":19.42,"n":101677,"o":19.98,"t":"2025-02-13T05:00:00Z","v":13110622,"vw":21.327018},{"c":13.85,"h":15.52,"l":12.67,"n":375264,"o":14.64,"t":"2025-02-14T05:00:00Z","v":53784112,"vw":13.648416},{"c":11.82,"h":13.37,"l":11.63,"n":159831,"o":13.33,"t":"2025-02-18T05:00:00Z","v":24299450,"vw":12.231306},{"c":13.365,"h":14.295,"l":12.64,"n":160563,"o":13.19,"t":"2025-02-19T05:00:00Z","v":26006319,"vw":13.511928},{"c":13.1,"h":13.47,"l":12.6619,"n":59546,"o":13.14,"t":"2025-02-20T05:00:00Z","v":8879265,"vw":13.071381},{"c":12.01,"h":13.4216,"l":11.75,"n":54969,"o":13.27,"t":"2025-02-21T05:00:00Z","v":8137708,"vw":12.357653},{"c":10.37,"h":11.935,"l":10.35,"n":63709,"o":11.93,"t":"2025-02-24T05:00:00Z","v":7514764,"vw":10.873687},{"c":9.84,"h":10.5433,"l":9.4201,"n":41902,"o":10.06,"t":"2025-02-25T05:00:00Z","v":5438925,"vw":9.83264},{"c":9.37,"h":10.34,"l":9.23,"n":41086,"o":10.15,"t":"2025-02-26T05:00:00Z","v":5691893,"vw":9.75012},{"c":8.72,"h":9.95,"l":8.705,"n":36914,"o":9.67,"t":"2025-02-27T05:00:00Z","v":4445155,"vw":9.193647},{"c":9.01,"h":9.23,"l":8.24,"n":41890,"o":8.54,"t":"2025-02-28T05:00:00Z","v":6456725,"vw":8.886453},{"c":8.37,"h":9.3598,"l":8.29,"n":39817,"o":9.18,"t":"2025-03-03T05:00:00Z","v":4934788,"vw":8.821536},{"c":8.4,"h":8.715,"l":7.77,"n":43862,"o":8,"t":"2025-03-04T05:00:00Z","v":5098824,"vw":8.222046},{"c":8.28,"h":8.62,"l":8.1202,"n":48323,"o":8.4,"t":"2025-03-05T05:00:00Z","v":6325856,"vw":8.312769},{"c":7.92,"h":8.29,"l":7.64,"n":42875,"o":7.99,"t":"2025-03-06T05:00:00Z","v":4953517,"vw":7.936449},{"c":7.43,"h":7.9,"l":6.97,"n":46047,"o":7.5,"t":"2025-03-07T05:00:00Z","v":6099564,"vw":7.370328},{"c":6.68,"h":7.47,"l":6.48,"n":40057,"o":7.265,"t":"2025-03-10T04:00:00Z","v":4651560,"vw":6.73297},{"c":6.97,"h":7.1515,"l":6.53,"n":37844,"o":6.73,"t":"2025-03-11T04:00:00Z","v":5058818,"vw":6.849317},{"c":7.53,"h":7.64,"l":7.04,"n":34795,"o":7.3,"t":"2025-03-12T04:00:00Z","v":5269274,"vw":7.377508},{"c":7.02,"h":7.5399,"l":6.9,"n":27813,"o":7.28,"t":"2025-03-13T04:00:00Z","v":3517180,"vw":7.138758},{"c":7.66,"h":7.73,"l":7.2936,"n":41564,"o":7.32,"t":"2025-03-14T04:00:00Z","v":6218564,"vw":7.565769},{"c":7.83,"h":8,"l":7.49,"n":37917,"o":7.775,"t":"2025-03-17T04:00:00Z","v":4506983,"vw":7.784788},{"c":7.19,"h":7.78,"l":7.19,"n":42106,"o":7.76,"t":"2025-03-18T04:00:00Z","v":4889593,"vw":7.400251},{"c":7.4,"h":7.6,"l":7.17,"n":30176,"o":7.3,"t":"2025-03-19T04:00:00Z","v":4346612,"vw":7.349291},{"c":6.93,"h":7.35,"l":6.8,"n":52503,"o":7.2,"t":"2025-03-20T04:00:00Z","v":5897889,"vw":7.016542},{"c":7.01,"h":7.07,"l":6.69,"n":23165,"o":6.72,"t":"2025-03-21T04:00:00Z","v":4291139,"vw":6.948342},{"c":7.79,"h":7.825,"l":7.265,"n":38206,"o":7.35,"t":"2025-03-24T04:00:00Z","v":5066997,"vw":7.613331},{"c":7.68,"h":7.76,"l":7.46,"n":24051,"o":7.745,"t":"2025-03-25T04:00:00Z","v":3371005,"vw":7.593271},{"c":7.03,"h":7.77,"l":7.025,"n":25581,"o":7.675,"t":"2025-03-26T04:00:00Z","v":4075643,"vw":7.233262},{"c":6.77,"h":7.0635,"l":6.73,"n":25946,"o":7.04,"t":"2025-03-27T04:00:00Z","v":2670796,"vw":6.823666},{"c":6.29,"h":6.68,"l":6.21,"n":30828,"o":6.6,"t":"2025-03-28T04:00:00Z","v":3041507,"vw":6.350694},{"c":5.75,"h":6.14,"l":5.71,"n":33895,"o":6,"t":"2025-03-31T04:00:00Z","v":4001468,"vw":5.825696},{"c":5.67,"h":5.85,"l":5.495,"n":25321,"o":5.84,"t":"2025-04-01T04:00:00Z","v":3310392,"vw":5.642148},{"c":5.88,"h":6.0184,"l":5.46,"n":27323,"o":5.5,"t":"2025-04-02T04:00:00Z","v":5349412,"vw":5.837314},{"c":5.41,"h":5.57,"l":5.27,"n":26769,"o":5.4,"t":"2025-04-03T04:00:00Z","v":3567811,"vw":5.414771},{"c":5.22,"h":5.41,"l":4.7,"n":33294,"o":5.03,"t":"2025-04-04T04:00:00Z","v":4060168,"vw":5.022278},{"c":5.43,"h":5.59,"l":4.66,"n":30164,"o":4.7,"t":"2025-04-07T04:00:00Z","v":3855913,"vw":5.220704},{"c":5.13,"h":5.89,"l":5.04,"n":25653,"o":5.76,"t":"2025-04-08T04:00:00Z","v":3109234,"vw":5.451657},{"c":5.86,"h":5.96,"l":4.885,"n":30802,"o":5.15,"t":"2025-04-09T04:00:00Z","v":4708078,"vw":5.505189},{"c":5.29,"h":5.75,"l":5.1591,"n":33884,"o":5.68,"t":"2025-04-10T04:00:00Z","v":3590639,"vw":5.347925},{"c":5.31,"h":5.3666,"l":4.95,"n":31834,"o":5.34,"t":"2025-04-11T04:00:00Z","v":3954269,"vw":5.132802},{"c":5.79,"h":6.29,"l":5.67,"n":41830,"o":5.76,"t":"2025-04-14T04:00:00Z","v":5639418,"vw":5.948911},{"c":5.86,"h":5.95,"l":5.66,"n":19779,"o":5.74,"t":"2025-04-15T04:00:00Z","v":2704610,"vw":5.799686},{"c":5.41,"h":5.655,"l":5.3,"n":22858,"o":5.655,"t":"2025-04-16T04:00:00Z","v":3145982,"vw":5.444418},{"c":5.45,"h":5.64,"l":5.365,"n":15677,"o":5.42,"t":"2025-04-17T04:00:00Z","v":1794266,"vw":5.463825},{"c":5.17,"h":5.335,"l":5.01,"n":15955,"o":5.26,"t":"2025-04-21T04:00:00Z","v":1761029,"vw":5.130707},{"c":5.27,"h":5.4,"l":5.1805,"n":16552,"o":5.22,"t":"2025-04-22T04:00:00Z","v":1940410,"vw":5.271012},{"c":5.9,"h":6.27,"l":5.6,"n":38135,"o":5.6,"t":"2025-04-23T04:00:00Z","v":5950434,"vw":5.997184},{"c":6.66,"h":6.75,"l":5.8,"n":43270,"o":5.88,"t":"2025-04-24T04:00:00Z","v":5563035,"vw":6.526902},{"c":6.5,"h":6.69,"l":6.42,"n":27559,"o":6.65,"t":"2025-04-25T04:00:00Z","v":3156452,"vw":6.536267},{"c":6.64,"h":7.1,"l":6.32,"n":31321,"o":6.87,"t":"2025-04-28T04:00:00Z","v":4178118,"vw":6.647307},{"c":6.45,"h":6.69,"l":6.36,"n":19064,"o":6.62,"t":"2025-04-29T04:00:00Z","v":2238002,"vw":6.490691},{"c":6.17,"h":6.25,"l":5.92,"n":19333,"o":6.235,"t":"2025-04-30T04:00:00Z","v":2787843,"vw":6.064861},{"c":6.22,"h":6.5088,"l":6.175,"n":18422,"o":6.28,"t":"2025-05-01T04:00:00Z","v":2255887,"vw":6.31124},{"c":7.05,"h":7.35,"l":6.23,"n":50543,"o":6.31,"t":"2025-05-02T04:00:00Z","v":6716149,"vw":6.910472},{"c":6.34,"h":6.938,"l":6.33,"n":35804,"o":6.93,"t":"2025-05-05T04:00:00Z","v":4312640,"vw":6.552639},{"c":6.25,"h":6.27,"l":6.025,"n":21543,"o":6.2,"t":"2025-05-06T04:00:00Z","v":2262066,"vw":6.150191},{"c":5.99,"h":6.23,"l":5.87,"n":25870,"o":6.21,"t":"2025-05-07T04:00:00Z","v":4240237,"vw":6.038182},{"c":6.56,"h":6.675,"l":6.105,"n":43356,"o":6.19,"t":"2025-05-08T04:00:00Z","v":5252024,"vw":6.444827},{"c":7.46,"h":8.2599,"l":6.6,"n":102394,"o":6.6,"t":"2025-05-09T04:00:00Z","v":13379771,"vw":7.712706},{"c":8.62,"h":8.9098,"l":8.28,"n":65628,"o":8.375,"t":"2025-05-12T04:00:00Z","v":8853212,"vw":8.604158},{"c":8.9,"h":9.44,"l":8.83,"n":67059,"o":8.95,"t":"2025-05-13T04:00:00Z","v":8495617,"vw":9.052334},{"c":9.03,"h":9.95,"l":8.78,"n":70699,"o":9.35,"t":"2025-05-14T04:00:00Z","v":8695124,"vw":9.227626},{"c":9.39,"h":9.83,"l":8.73,"n":67983,"o":8.75,"t":"2025-05-15T04:00:00Z","v":9074026,"vw":9.384675},{"c":10.83,"h":10.87,"l":9.6,"n":80068,"o":9.84,"t":"2025-05-16T04:00:00Z","v":10969819,"vw":10.311822},{"c":10.5,"h":10.57,"l":9.89,"n":47419,"o":10.12,"t":"2025-05-19T04:00:00Z","v":6234255,"vw":10.261985},{"c":9.95,"h":10.79,"l":9.81,"n":40491,"o":10.695,"t":"2025-05-20T04:00:00Z","v":5257007,"vw":10.158854},{"c":9.6,"h":10.48,"l":9.5011,"n":41362,"o":9.62,"t":"2025-05-21T04:00:00Z","v":5756262,"vw":9.980673},{"c":11.63,"h":11.97,"l":10.12,"n":123357,"o":10.12,"t":"2025-05-22T04:00:00Z","v":16959166,"vw":11.40966},{"c":11.34,"h":11.82,"l":10.88,"n":50422,"o":11.205,"t":"2025-05-23T04:00:00Z","v":6282130,"vw":11.374561},{"c":12.81,"h":13,"l":11.38,"n":82449,"o":12.15,"t":"2025-05-27T04:00:00Z","v":12296566,"vw":12.244625},{"c":12.65,"h":12.88,"l":12.25,"n":45429,"o":12.85,"t":"2025-05-28T04:00:00Z","v":5799785,"vw":12.56423},{"c":12.21,"h":14.27,"l":12.16,"n":71561,"o":13.485,"t":"2025-05-29T04:00:00Z","v":10250384,"vw":12.696186},{"c":11.7,"h":12.08,"l":11.1805,"n":40100,"o":11.765,"t":"2025-05-30T04:00:00Z","v":5856636,"vw":11.614989},{"c":11.94,"h":12.55,"l":11.66,"n":38848,"o":11.82,"t":"2025-06-02T04:00:00Z","v":5526580,"vw":12.097758},{"c":11.55,"h":12.2099,"l":11.38,"n":37964,"o":12.18,"t":"2025-06-03T04:00:00Z","v":5017663,"vw":11.670591},{"c":12.06,"h":12.69,"l":11.4,"n":50111,"o":11.78,"t":"2025-06-04T04:00:00Z","v":7075894,"vw":12.133397},{"c":11.46,"h":12.27,"l":11.23,"n":39432,"o":12.13,"t":"2025-06-05T04:00:00Z","v":5619097,"vw":11.621322},{"c":12.95,"h":13.578,"l":11.655,"n":74866,"o":11.88,"t":"2025-06-06T04:00:00Z","v":10603263,"vw":12.892993},{"c":12.57,"h":13.3299,"l":12.31,"n":45287,"o":13.325,"t":"2025-06-09T04:00:00Z","v":5743502,"vw":12.636917},{"c":12.1,"h":12.8,"l":11.82,"n":42183,"o":12.54,"t":"2025-06-10T04:00:00Z","v":5181859,"vw":12.311873},{"c":12.76,"h":12.86,"l":12.0526,"n":57816,"o":12.48,"t":"2025-06-11T04:00:00Z","v":7645061,"vw":12.532728},{"c":11.9,"h":13.59,"l":11.871,"n":51123,"o":12.41,"t":"2025-06-12T04:00:00Z","v":7000528,"vw":12.375949},{"c":10.91,"h":11.7,"l":10.89,"n":44137,"o":11.485,"t":"2025-06-13T04:00:00Z","v":5936539,"vw":11.159631},{"c":11.49,"h":11.515,"l":10.85,"n":31779,"o":11.1,"t":"2025-06-16T04:00:00Z","v":3852440,"vw":11.309364},{"c":10.76,"h":11.285,"l":10.65,"n":32422,"o":11.27,"t":"2025-06-17T04:00:00Z","v":3639140,"vw":10.921237},{"c":10.9,"h":11.17,"l":10.57,"n":27467,"o":10.86,"t":"2025-06-18T04:00:00Z","v":2956073,"vw":10.922556},{"c":10.42,"h":11.17,"l":10.41,"n":30099,"o":11.05,"t":"2025-06-20T04:00:00Z","v":3426779,"vw":10.615319},{"c":10.26,"h":10.7099,"l":9.96,"n":34658,"o":10.13,"t":"2025-06-23T04:00:00Z","v":4090699,"vw":10.322777},{"c":10.97,"h":11.22,"l":10.707,"n":34693,"o":10.94,"t":"2025-06-24T04:00:00Z","v":4542959,"vw":11.007009},{"c":10.23,"h":11.44,"l":10.11,"n":39638,"o":11.3,"t":"2025-06-25T04:00:00Z","v":4678069,"vw":10.460262},{"c":11.24,"h":11.54,"l":10.425,"n":48156,"o":10.75,"t":"2025-06-26T04:00:00Z","v":7015745,"vw":11.09356},{"c":11.44,"h":11.605,"l":10.962,"n":39253,"o":11.55,"t":"2025-06-27T04:00:00Z","v":11575152,"vw":11.391683},{"c":11.44,"h":12.24,"l":11.44,"n":48551,"o":11.68,"t":"2025-06-30T04:00:00Z","v":7530474,"vw":11.910427},{"c":10.9,"h":11.308,"l":10.6112,"n":42644,"o":11.05,"t":"2025-07-01T04:00:00Z","v":5425157,"vw":10.949994},{"c":10.95,"h":11.09,"l":10.68,"n":32046,"o":10.77,"t":"2025-07-02T04:00:00Z","v":5128332,"vw":10.875155},{"c":10.77,"h":11.1796,"l":10.6,"n":23904,"o":10.96,"t":"2025-07-03T04:00:00Z","v":3183258,"vw":10.819307},{"c":10.37,"h":10.61,"l":10.03,"n":41063,"o":10.58,"t":"2025-07-07T04:00:00Z","v":4800698,"vw":10.230286},{"c":10.435,"h":10.75,"l":10.295,"n":29297,"o":10.5,"t":"2025-07-08T04:00:00Z","v":3969641,"vw":10.503977},{"c":10.7,"h":11.11,"l":10.33,"n":31294,"o":10.67,"t":"2025-07-09T04:00:00Z","v":4376420,"vw":10.695364},{"c":10.62,"h":11.03,"l":10.62,"n":32791,"o":10.67,"t":"2025-07-10T04:00:00Z","v":4303722,"vw":10.809629},{"c":10.04,"h":10.59,"l":10.01,"n":31161,"o":10.42,"t":"2025-07-11T04:00:00Z","v":3863940,"vw":10.268946},{"c":10.67,"h":11.03,"l":10.1,"n":44655,"o":10.185,"t":"2025-07-14T04:00:00Z","v":6671177,"vw":10.677263},{"c":10.64,"h":10.97,"l":10.61,"n":31057,"o":10.78,"t":"2025-07-15T04:00:00Z","v":3965142,"vw":10.768862},{"c":11.8,"h":12.04,"l":10.6843,"n":66806,"o":10.7,"t":"2025-07-16T04:00:00Z","v":10459338,"vw":11.430733},{"c":12.08,"h":12.4,"l":11.72,"n":67862,"o":12.31,"t":"2025-07-17T04:00:00Z","v":9518947,"vw":12.050713},{"c":11.7,"h":12.3,"l":11.64,"n":47127,"o":12.3,"t":"2025-07-18T04:00:00Z","v":6971787,"vw":11.980238},{"c":11.09,"h":12.0852,"l":10.94,"n":48957,"o":11.88,"t":"2025-07-21T04:00:00Z","v":7418894,"vw":11.54317},{"c":10.97,"h":11.095,"l":10.5104,"n":29430,"o":11.06,"t":"2025-07-22T04:00:00Z","v":4310050,"vw":10.860369},{"c":11.68,"h":11.75,"l":10.73,"n":35584,"o":10.73,"t":"2025-07-23T04:00:00Z","v":5574339,"vw":11.297333},{"c":11.4,"h":11.688,"l":11.29,"n":28025,"o":11.62,"t":"2025-07-24T04:00:00Z","v":3518722,"vw":11.469238},{"c":11.65,"h":12.2,"l":11.18,"n":40274,"o":11.43,"t":"2025-07-25T04:00:00Z","v":6380262,"vw":11.698775},{"c":11.35,"h":12.11,"l":11.3,"n":30456,"o":11.87,"t":"2025-07-28T04:00:00Z","v":4142398,"vw":11.588425},{"c":10.34,"h":11.49,"l":10.34,"n":46120,"o":11.36,"t":"2025-07-29T04:00:00Z","v":6490496,"vw":10.696922},{"c":10.11,"h":10.53,"l":9.91,"n":30499,"o":10.44,"t":"2025-07-30T04:00:00Z","v":3638472,"vw":10.216539},{"c":10.19,"h":10.59,"l":10.081,"n":28456,"o":10.285,"t":"2025-07-31T04:00:00Z","v":3331142,"vw":10.321055},{"c":10.01,"h":10.19,"l":9.5001,"n":36099,"o":9.73,"t":"2025-08-01T04:00:00Z","v":3864552,"vw":9.882554},{"c":10.525,"h":10.715,"l":10.06,"n":27954,"o":10.18,"t":"2025-08-04T04:00:00Z","v":3069392,"vw":10.495076},{"c":10.74,"h":10.9725,"l":10.55,"n":25986,"o":10.73,"t":"2025-08-05T04:00:00Z","v":2978535,"vw":10.739227},{"c":10.44,"h":10.85,"l":10.31,"n":26740,"o":10.79,"t":"2025-08-06T04:00:00Z","v":3401858,"vw":10.533702},{"c":10.59,"h":10.73,"l":10.26,"n":35622,"o":10.56,"t":"2025-08-07T04:00:00Z","v":4112903,"vw":10.517633},{"c":10.47,"h":11.06,"l":10.01,"n":44589,"o":10.18,"t":"2025-08-08T04:00:00Z","v":5540976,"vw":10.378753},{"c":10.38,"h":10.95,"l":10.27,"n":45158,"o":10.47,"t":"2025-08-11T04:00:00Z","v":5049516,"vw":10.617309},{"c":10.42,"h":10.43,"l":9.76,"n":44494,"o":10.07,"t":"2025-08-12T04:00:00Z","v":5376601,"vw":10.108726},{"c":10.44,"h":10.65,"l":10.2,"n":32202,"o":10.44,"t":"2025-08-13T04:00:00Z","v":3703867,"vw":10.363134},{"c":10.18,"h":10.315,"l":9.9363,"n":25147,"o":10.1,"t":"2025-08-14T04:00:00Z","v":3510507,"vw":10.085953},{"c":9.71,"h":10.2225,"l":9.71,"n":29591,"o":10.16,"t":"2025-08-15T04:00:00Z","v":3768208,"vw":9.871129},{"c":10.26,"h":10.4601,"l":9.78,"n":50236,"o":9.83,"t":"2025-08-18T04:00:00Z","v":6964091,"vw":10.1948},{"c":9.62,"h":10.53,"l":9.585,"n":42622,"o":10.45,"t":"2025-08-19T04:00:00Z","v":5974924,"vw":9.915743},{"c":9.26,"h":9.59,"l":8.87,"n":61981,"o":9.51,"t":"2025-08-20T04:00:00Z","v":8039805,"vw":9.241122},{"c":9.25,"h":9.31,"l":9.1,"n":23011,"o":9.2,"t":"2025-08-21T04:00:00Z","v":2490719,"vw":9.215554},{"c":9.71,"h":9.815,"l":9.11,"n":28784,"o":9.26,"t":"2025-08-22T04:00:00Z","v":3989999,"vw":9.625643},{"c":9.84,"h":10.1,"l":9.5958,"n":25252,"o":9.68,"t":"2025-08-25T04:00:00Z","v":3391046,"vw":9.940149},{"c":10.27,"h":10.27,"l":9.7,"n":25258,"o":9.81,"t":"2025-08-26T04:00:00Z","v":3996328,"vw":10.071488},{"c":11.61,"h":12.19,"l":10.51,"n":169554,"o":10.91,"t":"2025-08-27T04:00:00Z","v":30178020,"vw":11.654562},{"c":11.25,"h":11.96,"l":11.205,"n":54940,"o":11.62,"t":"2025-08-28T04:00:00Z","v":8659292,"vw":11.544312},{"c":11.1,"h":11.748,"l":10.62,"n":41085,"o":11.47,"t":"2025-08-29T04:00:00Z","v":6297557,"vw":10.990428},{"c":10.29,"h":10.71,"l":9.96,"n":42073,"o":10.52,"t":"2025-09-02T04:00:00Z","v":6380083,"vw":10.227572},{"c":9.73,"h":10.48,"l":9.66,"n":34861,"o":10.46,"t":"2025-09-03T04:00:00Z","v":5583458,"vw":9.937676},{"c":9.94,"h":9.97,"l":9.575,"n":29242,"o":9.74,"t":"2025-09-04T04:00:00Z","v":4501676,"vw":9.763058},{"c":10,"h":10.195,"l":9.7302,"n":24893,"o":10.06,"t":"2025-09-05T04:00:00Z","v":3537450,"vw":9.958097},{"c":10.5,"h":10.71,"l":10.2,"n":43484,"o":10.28,"t":"2025-09-08T04:00:00Z","v":6586899,"vw":10.448072},{"c":10.8,"h":10.8187,"l":10.13,"n":32787,"o":10.3,"t":"2025-09-09T04:00:00Z","v":4998916,"vw":10.514587},{"c":10.67,"h":11.28,"l":10.58,"n":38011,"o":11.02,"t":"2025-09-10T04:00:00Z","v":5972406,"vw":10.998609},{"c":11.4,"h":12.0899,"l":10.83,"n":72793,"o":10.83,"t":"2025-09-11T04:00:00Z","v":11314481,"vw":11.601367},{"c":12.13,"h":13.1166,"l":11.6,"n":106980,"o":11.7,"t":"2025-09-12T04:00:00Z","v":17955523,"vw":12.454649},{"c":12.21,"h":12.6299,"l":11.92,"n":62053,"o":12.46,"t":"2025-09-15T04:00:00Z","v":10453112,"vw":12.181604},{"c":12.11,"h":12.36,"l":11.62,"n":46105,"o":12.315,"t":"2025-09-16T04:00:00Z","v":7283714,"vw":11.978054},{"c":11.73,"h":12.13,"l":11.26,"n":49439,"o":11.845,"t":"2025-09-17T04:00:00Z","v":8659952,"vw":11.706429},{"c":12.84,"h":12.9,"l":11.73,"n":73946,"o":12.075,"t":"2025-09-18T04:00:00Z","v":13234557,"vw":12.437779},{"c":13.98,"h":15.31,"l":12.94,"n":173357,"o":13.04,"t":"2025-09-19T04:00:00Z","v":32026891,"vw":14.247559},{"c":13.75,"h":14.2098,"l":13.4,"n":67290,"o":13.852,"t":"2025-09-22T04:00:00Z","v":10050399,"vw":13.846907},{"c":13.17,"h":15,"l":12.88,"n":103544,"o":14.475,"t":"2025-09-23T04:00:00Z","v":17903324,"vw":13.81467},{"c":12.84,"h":14.06,"l":12.75,"n":83094,"o":13.3,"t":"2025-09-24T04:00:00Z","v":15710530,"vw":13.358047},{"c":12,"h":12.33,"l":11.61,"n":78224,"o":12.23,"t":"2025-09-25T04:00:00Z","v":11666549,"vw":11.955513},{"c":11.68,"h":12.189,"l":11.64,"n":38224,"o":12,"t":"2025-09-26T04:00:00Z","v":5215710,"vw":11.865124},{"c":11.72,"h":12.14,"l":11.71,"n":38824,"o":11.75,"t":"2025-09-29T04:00:00Z","v":5649804,"vw":11.923554},{"c":11.63,"h":11.8684,"l":11.23,"n":49271,"o":11.82,"t":"2025-09-30T04:00:00Z","v":6935210,"vw":11.463364},{"c":11.77,"h":12.13,"l":11.48,"n":43080,"o":11.55,"t":"2025-10-01T04:00:00Z","v":6082309,"vw":11.847911},{"c":12.59,"h":12.69,"l":12.045,"n":58833,"o":12.08,"t":"2025-10-02T04:00:00Z","v":8306564,"vw":12.433413},{"c":13.12,"h":13.58,"l":12.57,"n":72880,"o":12.93,"t":"2025-10-03T04:00:00Z","v":10611885,"vw":13.161381},{"c":14.93,"h":15.28,"l":13.56,"n":124938,"o":13.79,"t":"2025-10-06T04:00:00Z","v":17904421,"vw":14.685437},{"c":14.23,"h":15.65,"l":13.68,"n":98735,"o":15.28,"t":"2025-10-07T04:00:00Z","v":14633097,"vw":14.56978},{"c":13.745,"h":14.41,"l":13.3,"n":68819,"o":14.37,"t":"2025-10-08T04:00:00Z","v":10793985,"vw":13.690271},{"c":17.68,"h":17.9,"l":14.68,"n":448943,"o":15.11,"t":"2025-10-09T04:00:00Z","v":72402478,"vw":16.783675},{"c":14.9,"h":16.77,"l":14.58,"n":239456,"o":16.22,"t":"2025-10-10T04:00:00Z","v":39345984,"vw":15.628268},{"c":16.47,"h":16.97,"l":14.9,"n":109804,"o":15.855,"t":"2025-10-13T04:00:00Z","v":18664784,"vw":16.137537},{"c":16.45,"h":17.05,"l":15.0136,"n":100489,"o":15.58,"t":"2025-10-14T04:00:00Z","v":14465294,"vw":16.022158},{"c":17.51,"h":18.64,"l":16.325,"n":151777,"o":16.99,"t":"2025-10-15T04:00:00Z","v":26193944,"vw":17.494111},{"c":15.44,"h":18.24,"l":15.41,"n":108009,"o":17.7,"t":"2025-10-16T04:00:00Z","v":16231604,"vw":16.429412},{"c":14.33,"h":15.4769,"l":14.06,"n":72426,"o":15.24,"t":"2025-10-17T04:00:00Z","v":9935650,"vw":14.577211},{"c":14.7,"h":14.98,"l":14.36,"n":50480,"o":14.89,"t":"2025-10-20T04:00:00Z","v":7269760,"vw":14.647328},{"c":14.22,"h":15.3,"l":13.92,"n":64906,"o":14.74,"t":"2025-10-21T04:00:00Z","v":9375795,"vw":14.612261},{"c":12.97,"h":13.95,"l":12.35,"n":86864,"o":13.78,"t":"2025-10-22T04:00:00Z","v":12955125,"vw":12.932716},{"c":13.74,"h":14.03,"l":13.015,"n":48380,"o":13.175,"t":"2025-10-23T04:00:00Z","v":6775057,"vw":13.567499},{"c":13.84,"h":14.4496,"l":13.83,"n":49505,"o":14.16,"t":"2025-10-24T04:00:00Z","v":6836374,"vw":14.177561},{"c":14.26,"h":14.7,"l":13.765,"n":52215,"o":14.53,"t":"2025-10-27T04:00:00Z","v":6481591,"vw":14.208034},{"c":13.57,"h":14.66,"l":13.465,"n":48976,"o":14.3,"t":"2025-10-28T04:00:00Z","v":6000300,"vw":14.019995},{"c":13.85,"h":14.1699,"l":13.5401,"n":40773,"o":13.715,"t":"2025-10-29T04:00:00Z","v":5508483,"vw":13.898697},{"c":13.03,"h":13.62,"l":13,"n":39100,"o":13.27,"t":"2025-10-30T04:00:00Z","v":4428222,"vw":13.318018},{"c":13.23,"h":13.4855,"l":12.77,"n":36707,"o":13.33,"t":"2025-10-31T04:00:00Z","v":4399266,"vw":13.158438},{"c":12.91,"h":13.26,"l":12.57,"n":41274,"o":13.2,"t":"2025-11-03T05:00:00Z","v":4963176,"vw":12.932254},{"c":11.69,"h":12.42,"l":11.615,"n":51728,"o":12.07,"t":"2025-11-04T05:00:00Z","v":6982744,"vw":11.995181},{"c":11.675,"h":12.015,"l":11.515,"n":36475,"o":11.935,"t":"2025-11-05T05:00:00Z","v":4514733,"vw":11.71231},{"c":10.7,"h":11.7299,"l":10.64,"n":51722,"o":11.69,"t":"2025-11-06T05:00:00Z","v":5954008,"vw":10.958985},{"c":10.69,"h":10.77,"l":9.725,"n":59482,"o":10.09,"t":"2025-11-07T05:00:00Z","v":8639139,"vw":10.196348},{"c":10.65,"h":11.31,"l":10.3241,"n":45638,"o":11.3,"t":"2025-11-10T05:00:00Z","v":6160922,"vw":10.754759},{"c":10.33,"h":10.54,"l":10.2,"n":36029,"o":10.39,"t":"2025-11-11T05:00:00Z","v":4020787,"vw":10.3535},{"c":10.47,"h":10.58,"l":10.07,"n":49941,"o":10.35,"t":"2025-11-12T05:00:00Z","v":7466868,"vw":10.331627},{"c":9.42,"h":10.8,"l":9.33,"n":69363,"o":10.45,"t":"2025-11-13T05:00:00Z","v":9148515,"vw":9.70769},{"c":9.34,"h":9.71,"l":8.99,"n":44216,"o":8.99,"t":"2025-11-14T05:00:00Z","v":5411328,"vw":9.399039},{"c":8.93,"h":9.49,"l":8.725,"n":53598,"o":9.38,"t":"2025-11-17T05:00:00Z","v":7231727,"vw":9.031874},{"c":8.97,"h":9.185,"l":8.55,"n":38224,"o":8.76,"t":"2025-11-18T05:00:00Z","v":5249064,"vw":8.894834},{"c":9.01,"h":9.54,"l":8.85,"n":41142,"o":9.09,"t":"2025-11-19T05:00:00Z","v":5278820,"vw":9.156583},{"c":8.68,"h":9.91,"l":8.64,"n":47518,"o":9.45,"t":"2025-11-20T05:00:00Z","v":6379268,"vw":9.216537},{"c":8.66,"h":8.8151,"l":8.02,"n":39756,"o":8.62,"t":"2025-11-21T05:00:00Z","v":4779575,"vw":8.505991},{"c":9.58,"h":9.74,"l":8.7628,"n":37580,"o":8.94,"t":"2025-11-24T05:00:00Z","v":5670946,"vw":9.319839},{"c":9.71,"h":9.825,"l":9.23,"n":26752,"o":9.24,"t":"2025-11-25T05:00:00Z","v":2803925,"vw":9.531749},{"c":10.1,"h":10.305,"l":9.75,"n":31673,"o":9.835,"t":"2025-11-26T05:00:00Z","v":4250199,"vw":10.118783},{"c":10.26,"h":10.4,"l":10.1,"n":16986,"o":10.285,"t":"2025-11-28T05:00:00Z","v":1837836,"vw":10.265634},{"c":9.73,"h":10.1294,"l":9.67,"n":27909,"o":9.995,"t":"2025-12-01T05:00:00Z","v":3111620,"vw":9.842152},{"c":9.98,"h":10.24,"l":9.74,"n":27173,"o":9.76,"t":"2025-12-02T05:00:00Z","v":3203061,"vw":9.966517},{"c":11.8,"h":11.89,"l":10.14,"n":105328,"o":10.565,"t":"2025-12-03T05:00:00Z","v":17104345,"vw":11.020798},{"c":13,"h":13.265,"l":11.53,"n":138632,"o":11.705,"t":"2025-12-04T05:00:00Z","v":19691162,"vw":12.691296},{"c":13.42,"h":13.805,"l":12.44,"n":101799,"o":13.086,"t":"2025-12-05T05:00:00Z","v":13585515,"vw":13.396146},{"c":13.42,"h":13.6,"l":12.93,"n":63939,"o":13.26,"t":"2025-12-08T05:00:00Z","v":6517307,"vw":13.245394},{"c":13.18,"h":14.14,"l":13.15,"n":53873,"o":13.2,"t":"2025-12-09T05:00:00Z","v":7790581,"vw":13.596899},{"c":12.22,"h":12.9,"l":12.105,"n":68022,"o":12.89,"t":"2025-12-10T05:00:00Z","v":8956700,"vw":12.418401},{"c":12.85,"h":12.89,"l":11.5,"n":50405,"o":12.005,"t":"2025-12-11T05:00:00Z","v":6688545,"vw":12.227275},{"c":12.13,"h":13.7,"l":12.0616,"n":58003,"o":13.07,"t":"2025-12-12T05:00:00Z","v":7267775,"vw":12.729698},{"c":10.97,"h":12.18,"l":10.91,"n":45071,"o":12.115,"t":"2025-12-15T05:00:00Z","v":5662256,"vw":11.226871},{"c":10.57,"h":11.06,"l":10.415,"n":41519,"o":10.753,"t":"2025-12-16T05:00:00Z","v":4914933,"vw":10.644421},{"c":9.55,"h":10.7996,"l":9.525,"n":48133,"o":10.52,"t":"2025-12-17T05:00:00Z","v":6263717,"vw":9.986219},{"c":10.12,"h":10.555,"l":9.93,"n":51083,"o":10.35,"t":"2025-12-18T05:00:00Z","v":7016256,"vw":10.177232},{"c":10.26,"h":10.52,"l":10.04,"n":40623,"o":10.25,"t":"2025-12-19T05:00:00Z","v":9011577,"vw":10.256091},{"c":11.02,"h":11.215,"l":10.43,"n":42611,"o":10.48,"t":"2025-12-22T05:00:00Z","v":5564975,"vw":10.973701},{"c":10.86,"h":10.9559,"l":10.5217,"n":31236,"o":10.72,"t":"2025-12-23T05:00:00Z","v":3646878,"vw":10.738546},{"c":10.7,"h":10.93,"l":10.46,"n":18507,"o":10.91,"t":"2025-12-24T05:00:00Z","v":2046331,"vw":10.652398},{"c":10.14,"h":10.7,"l":10.05,"n":31746,"o":10.69,"t":"2025-12-26T05:00:00Z","v":3557782,"vw":10.225857},{"c":9.81,"h":10.25,"l":9.765,"n":33767,"o":9.94,"t":"2025-12-29T05:00:00Z","v":4268564,"vw":9.923602},{"c":10.1,"h":10.54,"l":10.03,"n":40317,"o":10.05,"t":"2025-12-30T05:00:00Z","v":6288965,"vw":10.216191},{"c":10.38,"h":10.78,"l":10.24,"n":54769,"o":10.25,"t":"2025-12-31T05:00:00Z","v":9329391,"vw":10.480995},{"c":11.83,"h":11.95,"l":10.46,"n":76370,"o":10.81,"t":"2026-01-02T05:00:00Z","v":10618397,"vw":11.377334},{"c":12.68,"h":12.9,"l":11.83,"n":68686,"o":12.195,"t":"2026-01-05T05:00:00Z","v":9012404,"vw":12.45944},{"c":13.1,"h":13.24,"l":12.5803,"n":60667,"o":12.865,"t":"2026-01-06T05:00:00Z","v":8410804,"vw":12.921279},{"c":13.47,"h":13.5,"l":12.66,"n":52665,"o":12.745,"t":"2026-01-07T05:00:00Z","v":7182707,"vw":13.078356},{"c":15.41,"h":16.08,"l":13.8901,"n":158675,"o":14.03,"t":"2026-01-08T05:00:00Z","v":23739791,"vw":15.458175},{"c":14.71,"h":15.8,"l":14.51,"n":91087,"o":15.13,"t":"2026-01-09T05:00:00Z","v":12370654,"vw":15.064185},{"c":14.34,"h":14.59,"l":13.9,"n":54218,"o":14.309,"t":"2026-01-12T05:00:00Z","v":6593196,"vw":14.329759},{"c":14.42,"h":14.67,"l":13.56,"n":49472,"o":14.565,"t":"2026-01-13T05:00:00Z","v":6536100,"vw":14.108917},{"c":14.99,"h":15,"l":13.61,"n":46958,"o":14.29,"t":"2026-01-14T05:00:00Z","v":6122434,"vw":14.340265},{"c":14.58,"h":15.17,"l":14.3014,"n":57879,"o":14.92,"t":"2026-01-15T05:00:00Z","v":7328475,"vw":14.750464},{"c":14.835,"h":15.43,"l":14.5,"n":54887,"o":14.65,"t":"2026-01-16T05:00:00Z","v":7240789,"vw":14.983823},{"c":13.36,"h":14.2,"l":13.35,"n":63466,"o":13.735,"t":"2026-01-20T05:00:00Z","v":8983325,"vw":13.663066},{"c":13.235,"h":14.62,"l":12.26,"n":73348,"o":13.855,"t":"2026-01-21T05:00:00Z","v":10057848,"vw":13.268566},{"c":13.25,"h":14.18,"l":13.175,"n":47291,"o":13.525,"t":"2026-01-22T05:00:00Z","v":6226851,"vw":13.6212},{"c":12.74,"h":13.29,"l":12.62,"n":41400,"o":13.195,"t":"2026-01-23T05:00:00Z","v":5662178,"vw":12.877382},{"c":11.93,"h":12.76,"l":11.87,"n":43304,"o":12.73,"t":"2026-01-26T05:00:00Z","v":5312431,"vw":12.215953},{"c":12.77,"h":13.03,"l":11.92,"n":49450,"o":12.0798,"t":"2026-01-27T05:00:00Z","v":6173617,"vw":12.529857},{"c":12.26,"h":13.27,"l":12.1621,"n":42518,"o":13.14,"t":"2026-01-28T05:00:00Z","v":4515756,"vw":12.590304},{"c":11.3,"h":12.2599,"l":11.1,"n":63709,"o":12.21,"t":"2026-01-29T05:00:00Z","v":8192496,"vw":11.48258},{"c":10.43,"h":11.32,"l":10.38,"n":54526,"o":11.04,"t":"2026-01-30T05:00:00Z","v":6259153,"vw":10.659842},{"c":10.33,"h":10.53,"l":9.95,"n":53682,"o":10.34,"t":"2026-02-02T05:00:00Z","v":5538111,"vw":10.251354},{"c":10.79,"h":10.9399,"l":10.15,"n":56609,"o":10.89,"t":"2026-02-03T05:00:00Z","v":5820307,"vw":10.618237},{"c":10.16,"h":10.64,"l":9.71,"n":55534,"o":10.62,"t":"2026-02-04T05:00:00Z","v":5866164,"vw":10.042613},{"c":9.19,"h":9.8099,"l":9.08,"n":47599,"o":9.74,"t":"2026-02-05T05:00:00Z","v":5369820,"vw":9.329998},{"c":10.675,"h":10.82,"l":9.475,"n":48923,"o":9.68,"t":"2026-02-06T05:00:00Z","v":5276942,"vw":10.316685},{"c":10.68,"h":11.36,"l":10.27,"n":44407,"o":10.46,"t":"2026-02-09T05:00:00Z","v":4809754,"vw":10.824217},{"c":10.32,"h":10.85,"l":10.27,"n":29451,"o":10.72,"t":"2026-02-10T05:00:00Z","v":3113605,"vw":10.519093},{"c":9.79,"h":10.6,"l":9.69,"n":37023,"o":10.6,"t":"2026-02-11T05:00:00Z","v":4110636,"vw":9.932675},{"c":9.31,"h":10.05,"l":9.26,"n":34191,"o":10.05,"t":"2026-02-12T05:00:00Z","v":3859448,"vw":9.480959},{"c":9.555,"h":9.8901,"l":9.18,"n":31423,"o":9.46,"t":"2026-02-13T05:00:00Z","v":3267611,"vw":9.58429},{"c":9.27,"h":9.47,"l":8.96,"n":32666,"o":9.38,"t":"2026-02-17T05:00:00Z","v":3038150,"vw":9.212158},{"c":9.4,"h":9.73,"l":9.16,"n":24308,"o":9.32,"t":"2026-02-18T05:00:00Z","v":2352472,"vw":9.473888},{"c":9.83,"h":9.86,"l":9.06,"n":26295,"o":9.16,"t":"2026-02-19T05:00:00Z","v":2550557,"vw":9.528381},{"c":9.49,"h":9.93,"l":9.38,"n":30549,"o":9.6,"t":"2026-02-20T05:00:00Z","v":3126841,"vw":9.601185},{"c":9.24,"h":9.3299,"l":8.93,"n":33519,"o":9.21,"t":"2026-02-23T05:00:00Z","v":3065594,"vw":9.155653},{"c":9.67,"h":9.73,"l":9.13,"n":27617,"o":9.22,"t":"2026-02-24T05:00:00Z","v":2461863,"vw":9.533309},{"c":10.36,"h":10.5899,"l":9.7,"n":38402,"o":9.8,"t":"2026-02-25T05:00:00Z","v":5083889,"vw":10.266393},{"c":10.47,"h":10.48,"l":9.91,"n":39360,"o":10.25,"t":"2026-02-26T05:00:00Z","v":3973164,"vw":10.2119},{"c":9.99,"h":10.11,"l":9.6,"n":32454,"o":10.07,"t":"2026-02-27T05:00:00Z","v":3439798,"vw":9.900662},{"c":10,"h":10.115,"l":9.41,"n":26413,"o":9.47,"t":"2026-03-02T05:00:00Z","v":2661921,"vw":9.85244},{"c":9.64,"h":9.87,"l":9.28,"n":30243,"o":9.5,"t":"2026-03-03T05:00:00Z","v":2391908,"vw":9.580439},{"c":9.84,"h":10.1,"l":9.68,"n":23277,"o":9.83,"t":"2026-03-04T05:00:00Z","v":2260000,"vw":9.887364},{"c":9.68,"h":10.05,"l":9.225,"n":39629,"o":9.775,"t":"2026-03-05T05:00:00Z","v":3859969,"vw":9.568064},{"c":9.44,"h":9.85,"l":9.265,"n":28014,"o":9.3,"t":"2026-03-06T05:00:00Z","v":2908091,"vw":9.516438},{"c":9.49,"h":9.595,"l":8.88,"n":33854,"o":9.26,"t":"2026-03-09T04:00:00Z","v":3403131,"vw":9.189921},{"c":9.67,"h":9.8999,"l":9.55,"n":37050,"o":9.62,"t":"2026-03-10T04:00:00Z","v":4105715,"vw":9.737567},{"c":10.65,"h":11.6,"l":10.25,"n":134821,"o":10.776,"t":"2026-03-11T04:00:00Z","v":18064190,"vw":11.000972},{"c":9.605,"h":10.4089,"l":9.58,"n":47888,"o":10.27,"t":"2026-03-12T04:00:00Z","v":6000844,"vw":9.81713},{"c":9.12,"h":9.9199,"l":9.11,"n":37110,"o":9.82,"t":"2026-03-13T04:00:00Z","v":5104125,"vw":9.421253},{"c":9.85,"h":10.115,"l":9.31,"n":50306,"o":9.375,"t":"2026-03-16T04:00:00Z","v":5957146,"vw":9.810521},{"c":9.62,"h":10.0793,"l":9.54,"n":38491,"o":9.8,"t":"2026-03-17T04:00:00Z","v":5199475,"vw":9.758703},{"c":9.43,"h":9.644,"l":9.33,"n":28106,"o":9.55,"t":"2026-03-18T04:00:00Z","v":2843803,"vw":9.451764},{"c":9.13,"h":9.36,"l":9.035,"n":32146,"o":9.15,"t":"2026-03-19T04:00:00Z","v":3764073,"vw":9.147272},{"c":8.86,"h":9.275,"l":8.69,"n":36956,"o":9.1,"t":"2026-03-20T04:00:00Z","v":5032795,"vw":8.961666},{"c":9.43,"h":9.6,"l":8.91,"n":29849,"o":9.015,"t":"2026-03-23T04:00:00Z","v":3791088,"vw":9.336215},{"c":9.22,"h":9.525,"l":9.07,"n":21474,"o":9.24,"t":"2026-03-24T04:00:00Z","v":2278795,"vw":9.318814},{"c":9.32,"h":9.5899,"l":9.2,"n":21025,"o":9.42,"t":"2026-03-25T04:00:00Z","v":2387315,"vw":9.377884},{"c":9.08,"h":9.39,"l":8.95,"n":22616,"o":9.14,"t":"2026-03-26T04:00:00Z","v":2344860,"vw":9.103409},{"c":8.32,"h":8.95,"l":8.3,"n":29950,"o":8.93,"t":"2026-03-27T04:00:00Z","v":3528095,"vw":8.542559},{"c":7.73,"h":8.5,"l":7.66,"n":35771,"o":8.4,"t":"2026-03-30T04:00:00Z","v":4797613,"vw":7.958856},{"c":8.44,"h":8.47,"l":7.99,"n":39964,"o":8,"t":"2026-03-31T04:00:00Z","v":5045719,"vw":8.233929},{"c":8.41,"h":8.87,"l":8.385,"n":24859,"o":8.82,"t":"2026-04-01T04:00:00Z","v":3355339,"vw":8.560987},{"c":8.45,"h":8.64,"l":7.97,"n":22971,"o":7.98,"t":"2026-04-02T04:00:00Z","v":2239287,"vw":8.399716},{"c":8.35,"h":8.66,"l":8.3,"n":19567,"o":8.47,"t":"2026-04-06T04:00:00Z","v":1899360,"vw":8.431372},{"c":8.03,"h":8.29,"l":7.8,"n":30936,"o":8.2,"t":"2026-04-07T04:00:00Z","v":3523556,"vw":7.979727},{"c":8.37,"h":8.99,"l":8.21,"n":33380,"o":8.84,"t":"2026-04-08T04:00:00Z","v":4261521,"vw":8.452489},{"c":8.08,"h":8.34,"l":7.94,"n":25112,"o":8.2,"t":"2026-04-09T04:00:00Z","v":3023419,"vw":8.127321},{"c":8.26,"h":8.4,"l":8.14,"n":19741,"o":8.15,"t":"2026-04-10T04:00:00Z","v":1995631,"vw":8.273256},{"c":8.49,"h":8.495,"l":8.01,"n":18103,"o":8.12,"t":"2026-04-13T04:00:00Z","v":2142198,"vw":8.337411},{"c":8.95,"h":9,"l":8.7,"n":23006,"o":8.73,"t":"2026-04-14T04:00:00Z","v":2928592,"vw":8.904026},{"c":9.56,"h":9.58,"l":9.08,"n":29608,"o":9.08,"t":"2026-04-15T04:00:00Z","v":4233976,"vw":9.387272},{"c":9.45,"h":9.8,"l":9.23,"n":28531,"o":9.8,"t":"2026-04-16T04:00:00Z","v":3254421,"vw":9.454928},{"c":9.57,"h":9.845,"l":9.45,"n":27430,"o":9.75,"t":"2026-04-17T04:00:00Z","v":3948289,"vw":9.646031},{"c":9.99,"h":10.045,"l":9.36,"n":29060,"o":9.49,"t":"2026-04-20T04:00:00Z","v":3924353,"vw":9.774435},{"c":9.74,"h":10.465,"l":9.64,"n":36620,"o":10.19,"t":"2026-04-21T04:00:00Z","v":4973002,"vw":10.011101},{"c":9.82,"h":10.33,"l":9.685,"n":27247,"o":10.11,"t":"2026-04-22T04:00:00Z","v":3629262,"vw":9.895695},{"c":9.32,"h":9.83,"l":9.125,"n":26650,"o":9.71,"t":"2026-04-23T04:00:00Z","v":2849082,"vw":9.423041},{"c":9.22,"h":9.53,"l":9.15,"n":24234,"o":9.38,"t":"2026-04-24T04:00:00Z","v":2568756,"vw":9.286122},{"c":9.89,"h":9.96,"l":9.13,"n":25653,"o":9.2,"t":"2026-04-27T04:00:00Z","v":3269374,"vw":9.650699},{"c":9.43,"h":9.74,"l":9.33,"n":21374,"o":9.502,"t":"2026-04-28T04:00:00Z","v":2164709,"vw":9.456824},{"c":8.99,"h":9.41,"l":8.76,"n":26293,"o":9.41,"t":"2026-04-29T04:00:00Z","v":2839929,"vw":8.945367},{"c":9.43,"h":9.52,"l":8.94,"n":22662,"o":9.05,"t":"2026-04-30T04:00:00Z","v":2470507,"vw":9.30008},{"c":9.4,"h":9.64,"l":9.18,"n":29053,"o":9.44,"t":"2026-05-01T04:00:00Z","v":3311436,"vw":9.427681},{"c":9.35,"h":9.6,"l":9.18,"n":25786,"o":9.4,"t":"2026-05-04T04:00:00Z","v":2707917,"vw":9.396357},{"c":9.14,"h":9.45,"l":8.9,"n":25808,"o":9.42,"t":"2026-05-05T04:00:00Z","v":3015507,"vw":9.050091},{"c":9.58,"h":9.59,"l":9.16,"n":32982,"o":9.25,"t":"2026-05-06T04:00:00Z","v":4180208,"vw":9.388469},{"c":9.09,"h":9.505,"l":9.02,"n":37553,"o":9.505,"t":"2026-05-07T04:00:00Z","v":5265913,"vw":9.204794},{"c":8.77,"h":9.1075,"l":8.525,"n":40184,"o":8.97,"t":"2026-05-08T04:00:00Z","v":5585694,"vw":8.730413},{"c":8.85,"h":9.245,"l":8.35,"n":44740,"o":8.59,"t":"2026-05-11T04:00:00Z","v":5703010,"vw":8.899455},{"c":8.76,"h":8.8,"l":8.42,"n":29962,"o":8.7,"t":"2026-05-12T04:00:00Z","v":3543887,"vw":8.615303},{"c":8.63,"h":9.3,"l":8.43,"n":38051,"o":8.62,"t":"2026-05-13T04:00:00Z","v":7022499,"vw":8.899514},{"c":8.74,"h":9.19,"l":8.67,"n":36385,"o":8.73,"t":"2026-05-14T04:00:00Z","v":5157499,"vw":8.914412},{"c":8.24,"h":8.59,"l":7.92,"n":44096,"o":8.46,"t":"2026-05-15T04:00:00Z","v":6299293,"vw":8.148464},{"c":8.23,"h":8.28,"l":7.88,"n":33743,"o":8.205,"t":"2026-05-18T04:00:00Z","v":4495660,"vw":8.044368},{"c":8.1,"h":8.165,"l":7.8401,"n":22914,"o":8.04,"t":"2026-05-19T04:00:00Z","v":3035418,"vw":8.033505},{"c":8.38,"h":8.42,"l":8.07,"n":23904,"o":8.21,"t":"2026-05-20T04:00:00Z","v":3214148,"vw":8.305811},{"c":8.81,"h":8.87,"l":8.35,"n":32053,"o":8.38,"t":"2026-05-21T04:00:00Z","v":4007575,"vw":8.680157},{"c":8.7,"h":9.01,"l":8.615,"n":31601,"o":8.88,"t":"2026-05-22T04:00:00Z","v":3865802,"vw":8.80997},{"c":8.97,"h":9.32,"l":8.79,"n":52725,"o":8.92,"t":"2026-05-26T04:00:00Z","v":7127173,"vw":9.099257},{"c":8.84,"h":9.1099,"l":8.7222,"n":36138,"o":8.975,"t":"2026-05-27T04:00:00Z","v":4733571,"vw":8.893173},{"c":9.49,"h":9.625,"l":8.57,"n":57824,"o":8.67,"t":"2026-05-28T04:00:00Z","v":8553192,"vw":9.296251},{"c":9.35,"h":9.51,"l":8.91,"n":48717,"o":9.46,"t":"2026-05-29T04:00:00Z","v":6726157,"vw":9.229862},{"c":9.42,"h":9.985,"l":9.26,"n":58898,"o":9.32,"t":"2026-06-01T04:00:00Z","v":7827520,"vw":9.603711},{"c":9.07,"h":9.4,"l":8.94,"n":46872,"o":9.33,"t":"2026-06-02T04:00:00Z","v":6720451,"vw":9.118352},{"c":8.24,"h":8.9,"l":8.16,"n":52269,"o":8.87,"t":"2026-06-03T04:00:00Z","v":7383337,"vw":8.382149},{"c":8.415,"h":8.66,"l":8.1114,"n":34967,"o":8.2,"t":"2026-06-04T04:00:00Z","v":4515148,"vw":8.435271},{"c":7.75,"h":8.2,"l":7.5723,"n":55999,"o":8.19,"t":"2026-06-05T04:00:00Z","v":9501173,"vw":7.788278},{"c":7.61,"h":8.03,"l":7.58,"n":33635,"o":7.93,"t":"2026-06-08T04:00:00Z","v":4522562,"vw":7.787724},{"c":6.94,"h":7.86,"l":6.84,"n":53416,"o":7.69,"t":"2026-06-09T04:00:00Z","v":7515148,"vw":7.210386},{"c":6.98,"h":7.4299,"l":6.9,"n":39062,"o":6.93,"t":"2026-06-10T04:00:00Z","v":7718244,"vw":7.060359},{"c":7.44,"h":7.45,"l":6.85,"n":42782,"o":6.98,"t":"2026-06-11T04:00:00Z","v":5893328,"vw":7.136653},{"c":6.97,"h":7.4,"l":6.92,"n":38270,"o":7.36,"t":"2026-06-12T04:00:00Z","v":5322894,"vw":7.093198},{"c":7.22,"h":7.7151,"l":7.2,"n":36129,"o":7.32,"t":"2026-06-15T04:00:00Z","v":5359882,"vw":7.434486},{"c":6.56,"h":7.2179,"l":6.49,"n":61098,"o":7.2,"t":"2026-06-16T04:00:00Z","v":10497527,"vw":6.739655},{"c":6.69,"h":6.98,"l":6.62,"n":27680,"o":6.655,"t":"2026-06-17T04:00:00Z","v":4415319,"vw":6.76684},{"c":6.99,"h":7.065,"l":6.65,"n":33959,"o":6.9,"t":"2026-06-18T04:00:00Z","v":7501905,"vw":6.924456},{"c":6.8,"h":7.25,"l":6.77,"n":29454,"o":6.91,"t":"2026-06-22T04:00:00Z","v":4548432,"vw":6.899929},{"c":6.41,"h":6.81,"l":6.34,"n":29885,"o":6.512,"t":"2026-06-23T04:00:00Z","v":4411605,"vw":6.510949},{"c":6.12,"h":6.45,"l":6.02,"n":34071,"o":6.425,"t":"2026-06-24T04:00:00Z","v":5775480,"vw":6.177736},{"c":5.9,"h":6.1799,"l":5.775,"n":36395,"o":6.13,"t":"2026-06-25T04:00:00Z","v":4780685,"vw":5.894218},{"c":6.01,"h":6.03,"l":5.78,"n":24768,"o":5.78,"t":"2026-06-26T04:00:00Z","v":5576821,"vw":5.969709},{"c":6.35,"h":6.41,"l":5.92,"n":29438,"o":6.07,"t":"2026-06-29T04:00:00Z","v":4342244,"vw":6.210181},{"c":6.58,"h":6.74,"l":6.25,"n":30001,"o":6.27,"t":"2026-06-30T04:00:00Z","v":4389925,"vw":6.593934},{"c":6.53,"h":6.8184,"l":6.5,"n":23913,"o":6.56,"t":"2026-07-01T04:00:00Z","v":3206342,"vw":6.633181},{"c":6.31,"h":6.7499,"l":6.23,"n":26458,"o":6.56,"t":"2026-07-02T04:00:00Z","v":2979479,"vw":6.377017},{"c":6.45,"h":6.53,"l":6.201,"n":24212,"o":6.33,"t":"2026-07-06T04:00:00Z","v":2689142,"vw":6.427852},{"c":6.05,"h":6.37,"l":5.98,"n":29360,"o":6.32,"t":"2026-07-07T04:00:00Z","v":3968649,"vw":6.084497},{"c":5.89,"h":6.02,"l":5.76,"n":23061,"o":5.91,"t":"2026-07-08T04:00:00Z","v":2874858,"vw":5.870823},{"c":6.04,"h":6.12,"l":5.78,"n":17282,"o":5.88,"t":"2026-07-09T04:00:00Z","v":2421471,"vw":6.018382},{"c":5.92,"h":6.16,"l":5.92,"n":16547,"o":6.13,"t":"2026-07-10T04:00:00Z","v":1966772,"vw":5.991157},{"c":5.79,"h":5.85,"l":5.625,"n":22816,"o":5.85,"t":"2026-07-13T04:00:00Z","v":2887830,"vw":5.740219},{"c":5.82,"h":5.97,"l":5.76,"n":14538,"o":5.9,"t":"2026-07-14T04:00:00Z","v":1855569,"vw":5.84169},{"c":5.75,"h":6.05,"l":5.67,"n":17791,"o":5.88,"t":"2026-07-15T04:00:00Z","v":2293064,"vw":5.784331},{"c":5.27,"h":5.6587,"l":5.22,"n":27254,"o":5.61,"t":"2026-07-16T04:00:00Z","v":4392514,"vw":5.389214},{"c":5.09,"h":5.2702,"l":5.02,"n":21000,"o":5.05,"t":"2026-07-17T04:00:00Z","v":2863573,"vw":5.118875},{"c":5.19,"h":5.25,"l":5.06,"n":18813,"o":5.19,"t":"2026-07-20T04:00:00Z","v":2338089,"vw":5.169495},{"c":5.38,"h":5.445,"l":5.215,"n":17334,"o":5.23,"t":"2026-07-21T04:00:00Z","v":2451069,"vw":5.359018},{"c":5.31,"h":5.5181,"l":5.215,"n":18161,"o":5.38,"t":"2026-07-22T04:00:00Z","v":2013399,"vw":5.345413},{"c":5.04,"h":5.32,"l":5.03,"n":22572,"o":5.17,"t":"2026-07-23T04:00:00Z","v":3042560,"vw":5.098643},{"c":4.81,"h":5.09,"l":4.8,"n":22680,"o":5.09,"t":"2026-07-24T04:00:00Z","v":3288178,"vw":4.911059},{"c":4.78,"h":5.05,"l":4.65,"n":24149,"o":4.99,"t":"2026-07-27T04:00:00Z","v":3489418,"vw":4.797172},{"c":4.7,"h":4.845,"l":4.41,"n":24596,"o":4.7,"t":"2026-07-28T04:00:00Z","v":3816516,"vw":4.620003},{"c":4.37,"h":4.71,"l":4.32,"n":20943,"o":4.69,"t":"2026-07-29T04:00:00Z","v":4470757,"vw":4.446188},{"c":4.81,"h":4.83,"l":4.463,"n":19830,"o":4.49,"t":"2026-07-30T04:00:00Z","v":2979946,"vw":4.655905},{"c":4.78,"h":4.99,"l":4.66,"n":16804,"o":4.945,"t":"2026-07-31T04:00:00Z","v":2266710,"vw":4.800347},{"c":5.65,"h":5.655,"l":4.8,"n":43886,"o":4.905,"t":"2026-08-03T04:00:00Z","v":5950171,"vw":5.422233},{"c":5.69,"h":5.82,"l":5.605,"n":33381,"o":5.67,"t":"2026-08-04T04:00:00Z","v":4100249,"vw":5.716146},{"c":5.66,"h":5.7886,"l":5.5,"n":27760,"o":5.73,"t":"2026-08-05T04:00:00Z","v":3520776,"vw":5.629194},{"c":5.68,"h":5.88,"l":5.5,"n":41051,"o":5.51,"t":"2026-08-06T04:00:00Z","v":5392761,"vw":5.712333},{"c":5.085,"h":5.2268,"l":4.6809,"n":56544,"o":4.93,"t":"2026-08-07T04:00:00Z","v":10083811,"vw":5.032483},{"c":4.92,"h":5.31,"l":4.86,"n":31975,"o":5.07,"t":"2026-08-10T04:00:00Z","v":4759640,"vw":4.991129},{"c":4.9,"h":5.075,"l":4.62,"n":53885,"o":4.95,"t":"2026-08-11T04:00:00Z","v":8106950,"vw":4.899652},{"c":4.83,"h":5.1386,"l":4.82,"n":40838,"o":5.02,"t":"2026-08-12T04:00:00Z","v":6059876,"vw":4.972826},{"c":4.94,"h":5.035,"l":4.77,"n":23521,"o":4.83,"t":"2026-08-13T04:00:00Z","v":4605242,"vw":4.917319},{"c":4.99,"h":5.1,"l":4.805,"n":29219,"o":4.95,"t":"2026-08-14T04:00:00Z","v":4670440,"vw":4.971851},{"c":4.9,"h":5.3,"l":4.805,"n":34612,"o":5.27,"t":"2026-08-17T04:00:00Z","v":7235686,"vw":4.984568},{"c":4.55,"h":4.7379,"l":4.46,"n":30252,"o":4.7,"t":"2026-08-18T04:00:00Z","v":5658168,"vw":4.561837},{"c":4.78,"h":4.81,"l":4.43,"n":21917,"o":4.585,"t":"2026-08-19T04:00:00Z","v":4166135,"vw":4.675512},{"c":4.735,"h":4.805,"l":4.61,"n":20550,"o":4.74,"t":"2026-08-20T04:00:00Z","v":3676411,"vw":4.692273},{"c":4.98,"h":5.27,"l":4.79,"n":32519,"o":4.8,"t":"2026-08-21T04:00:00Z","v":6151098,"vw":5.036907},{"c":4.67,"h":4.95,"l":4.58,"n":28829,"o":4.95,"t":"2026-08-24T04:00:00Z","v":6039145,"vw":4.700767},{"c":4.88,"h":4.88,"l":4.63,"n":24470,"o":4.72,"t":"2026-08-25T04:00:00Z","v":4870058,"vw":4.779812},{"c":4.78,"h":5.15,"l":4.775,"n":18442,"o":4.88,"t":"2026-08-26T04:00:00Z","v":2839700,"vw":4.896098},{"c":4.88,"h":4.97,"l":4.7837,"n":17647,"o":4.87,"t":"2026-08-27T04:00:00Z","v":2433277,"vw":4.889557},{"c":5.03,"h":5.1051,"l":4.81,"n":19737,"o":4.87,"t":"2026-08-28T04:00:00Z","v":3157982,"vw":4.981064},{"c":4.87,"h":5.12,"l":4.87,"n":19949,"o":4.95,"t":"2026-08-31T04:00:00Z","v":4434914,"vw":4.945353},{"c":4.69,"h":4.76,"l":4.62,"n":19173,"o":4.75,"t":"2026-09-01T04:00:00Z","v":3697055,"vw":4.684404},{"c":4.87,"h":4.935,"l":4.64,"n":16396,"o":4.65,"t":"2026-09-02T04:00:00Z","v":2918833,"vw":4.802231},{"c":4.83,"h":5.0614,"l":4.78,"n":14785,"o":4.91,"t":"2026-09-03T04:00:00Z","v":2195568,"vw":4.867105},{"c":4.945,"h":4.965,"l":4.76,"n":14283,"o":4.84,"t":"2026-09-04T04:00:00Z","v":2048260,"vw":4.867523},{"c":4.9,"h":5.03,"l":4.805,"n":18859,"o":4.975,"t":"2026-09-08T04:00:00Z","v":2766012,"vw":4.924344},{"c":4.655,"h":4.8951,"l":4.62,"n":23328,"o":4.84,"t":"2026-09-09T04:00:00Z","v":3523673,"vw":4.712253},{"c":4.42,"h":4.64,"l":4.4,"n":21323,"o":4.55,"t":"2026-09-10T04:00:00Z","v":3638538,"vw":4.478701},{"c":4.48,"h":4.59,"l":4.46,"n":15371,"o":4.49,"t":"2026-09-11T04:00:00Z","v":2657787,"vw":4.507563},{"c":4.43,"h":4.485,"l":4.34,"n":17743,"o":4.4,"t":"2026-09-14T04:00:00Z","v":2456249,"vw":4.412607},{"c":4.33,"h":4.43,"l":4.27,"n":15676,"o":4.4,"t":"2026-09-15T04:00:00Z","v":2406518,"vw":4.334931},{"c":4.29,"h":4.3791,"l":4.17,"n":19727,"o":4.36,"t":"2026-09-16T04:00:00Z","v":3521281,"vw":4.258606},{"c":4.3,"h":4.45,"l":4.295,"n":17901,"o":4.44,"t":"2026-09-17T04:00:00Z","v":3064039,"vw":4.362084},{"c":4.41,"h":4.415,"l":4.24,"n":14755,"o":4.35,"t":"2026-09-18T04:00:00Z","v":4837841,"vw":4.359019},{"c":4.44,"h":4.67,"l":4.35,"n":18894,"o":4.6,"t":"2026-09-21T04:00:00Z","v":3291265,"vw":4.443108},{"c":4.55,"h":4.56,"l":4.37,"n":19073,"o":4.4,"t":"2026-09-22T04:00:00Z","v":3334726,"vw":4.476125},{"c":4.31,"h":4.56,"l":4.3,"n":14645,"o":4.545,"t":"2026-09-23T04:00:00Z","v":2432524,"vw":4.403069},{"c":4.51,"h":4.52,"l":4.3,"n":12966,"o":4.31,"t":"2026-09-24T04:00:00Z","v":1821355,"vw":4.403471},{"c":4.45,"h":4.53,"l":4.4001,"n":13416,"o":4.505,"t":"2026-09-25T04:00:00Z","v":2010419,"vw":4.465878},{"c":4.43,"h":4.49,"l":4.335,"n":14647,"o":4.46,"t":"2026-09-28T04:00:00Z","v":1746054,"vw":4.407601},{"c":4.63,"h":4.66,"l":4.41,"n":18238,"o":4.48,"t":"2026-09-29T04:00:00Z","v":2867352,"vw":4.568607},{"c":4.65,"h":4.99,"l":4.65,"n":24506,"o":4.68,"t":"2026-09-30T04:00:00Z","v":5995084,"vw":4.817124},{"c":4.75,"h":4.805,"l":4.56,"n":14724,"o":4.66,"t":"2026-10-01T04:00:00Z","v":1972794,"vw":4.683534},{"c":4.615,"h":4.8883,"l":4.55,"n":17185,"o":4.885,"t":"2026-10-02T04:00:00Z","v":2708975,"vw":4.636635},{"c":4.88,"h":4.895,"l":4.555,"n":16003,"o":4.63,"t":"2026-10-05T04:00:00Z","v":2687728,"vw":4.782489},{"c":4.77,"h":4.92,"l":4.73,"n":13276,"o":4.89,"t":"2026-10-06T04:00:00Z","v":2104988,"vw":4.821796},{"c":4.66,"h":4.71,"l":4.535,"n":13298,"o":4.71,"t":"2026-10-07T04:00:00Z","v":2308154,"vw":4.605129},{"c":4.45,"h":4.611,"l":4.38,"n":12380,"o":4.575,"t":"2026-10-08T04:00:00Z","v":2906827,"vw":4.471318},{"c":4.35,"h":4.4825,"l":4.2916,"n":11495,"o":4.45,"t":"2026-10-09T04:00:00Z","v":2209989,"vw":4.373642},{"c":3.915,"h":4.32,"l":3.8901,"n":23793,"o":4.31,"t":"2026-10-12T04:00:00Z","v":4976670,"vw":4.016883},{"c":3.785,"h":3.93,"l":3.725,"n":16042,"o":3.91,"t":"2026-10-13T04:00:00Z","v":3302536,"vw":3.784534},{"c":3.44,"h":3.765,"l":3.42,"n":19813,"o":3.72,"t":"2026-10-14T04:00:00Z","v":4424810,"vw":3.531133},{"c":3.49,"h":3.515,"l":3.25,"n":15059,"o":3.33,"t":"2026-10-15T04:00:00Z","v":2723922,"vw":3.384153}],"volatilityBars":[{"c":4.64,"h":4.66,"l":4.57,"n":212,"o":4.59,"t":"2026-10-08T08:00:00Z","v":5902,"vw":4.598845},{"c":4.62,"h":4.62,"l":4.608,"n":2,"o":4.608,"t":"2026-10-08T09:15:00Z","v":609,"vw":4.61198},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-08T09:45:00Z","v":165,"vw":4.64},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-08T10:00:00Z","v":151,"vw":4.61},{"c":4.62,"h":4.62,"l":4.5687,"n":17,"o":4.61,"t":"2026-10-08T10:30:00Z","v":3655,"vw":4.604173},{"c":4.58,"h":4.62,"l":4.58,"n":14,"o":4.62,"t":"2026-10-08T11:00:00Z","v":4511,"vw":4.616341},{"c":4.6,"h":4.6186,"l":4.6,"n":12,"o":4.6186,"t":"2026-10-08T11:15:00Z","v":6334,"vw":4.6006},{"c":4.56,"h":4.62,"l":4.56,"n":6,"o":4.62,"t":"2026-10-08T11:30:00Z","v":2606,"vw":4.595385},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-08T12:15:00Z","v":190,"vw":4.57},{"c":4.5688,"h":4.5688,"l":4.56,"n":4,"o":4.56,"t":"2026-10-08T12:30:00Z","v":1400,"vw":4.560652},{"c":4.61,"h":4.61,"l":4.56,"n":9,"o":4.56,"t":"2026-10-08T12:45:00Z","v":3600,"vw":4.596004},{"c":4.5625,"h":4.61,"l":4.5625,"n":8,"o":4.61,"t":"2026-10-08T13:00:00Z","v":1911,"vw":4.588866},{"c":4.55,"h":4.59,"l":4.55,"n":53,"o":4.59,"t":"2026-10-08T13:15:00Z","v":2609,"vw":4.559051},{"c":4.596,"h":4.611,"l":4.54,"n":740,"o":4.575,"t":"2026-10-08T13:30:00Z","v":137057,"vw":4.583678},{"c":4.55,"h":4.596,"l":4.5423,"n":443,"o":4.595,"t":"2026-10-08T13:45:00Z","v":66224,"vw":4.560906},{"c":4.575,"h":4.596,"l":4.55,"n":332,"o":4.555,"t":"2026-10-08T14:00:00Z","v":31931,"vw":4.572575},{"c":4.575,"h":4.59,"l":4.57,"n":341,"o":4.58,"t":"2026-10-08T14:15:00Z","v":31354,"vw":4.579954},{"c":4.5875,"h":4.595,"l":4.57,"n":286,"o":4.5775,"t":"2026-10-08T14:30:00Z","v":48314,"vw":4.586744},{"c":4.5595,"h":4.59,"l":4.555,"n":302,"o":4.58,"t":"2026-10-08T14:45:00Z","v":51669,"vw":4.57646},{"c":4.535,"h":4.56,"l":4.52,"n":621,"o":4.555,"t":"2026-10-08T15:00:00Z","v":112132,"vw":4.537741},{"c":4.475,"h":4.546,"l":4.47,"n":812,"o":4.53,"t":"2026-10-08T15:15:00Z","v":124912,"vw":4.509022},{"c":4.486,"h":4.49,"l":4.47,"n":435,"o":4.4701,"t":"2026-10-08T15:30:00Z","v":72957,"vw":4.475838},{"c":4.4574,"h":4.49,"l":4.45,"n":440,"o":4.4868,"t":"2026-10-08T15:45:00Z","v":109137,"vw":4.473064},{"c":4.465,"h":4.48,"l":4.45,"n":324,"o":4.455,"t":"2026-10-08T16:00:00Z","v":31702,"vw":4.462189},{"c":4.47,"h":4.515,"l":4.46,"n":447,"o":4.465,"t":"2026-10-08T16:15:00Z","v":166730,"vw":4.478994},{"c":4.46,"h":4.47,"l":4.45,"n":386,"o":4.465,"t":"2026-10-08T16:30:00Z","v":75166,"vw":4.460437},{"c":4.4301,"h":4.46,"l":4.41,"n":658,"o":4.455,"t":"2026-10-08T16:45:00Z","v":157512,"vw":4.436438},{"c":4.445,"h":4.445,"l":4.41,"n":617,"o":4.435,"t":"2026-10-08T17:00:00Z","v":128718,"vw":4.424622},{"c":4.405,"h":4.44,"l":4.38,"n":561,"o":4.44,"t":"2026-10-08T17:15:00Z","v":73190,"vw":4.40613},{"c":4.43,"h":4.43,"l":4.4,"n":376,"o":4.405,"t":"2026-10-08T17:30:00Z","v":64351,"vw":4.413849},{"c":4.415,"h":4.425,"l":4.4,"n":402,"o":4.425,"t":"2026-10-08T17:45:00Z","v":58457,"vw":4.412582},{"c":4.425,"h":4.435,"l":4.41,"n":228,"o":4.415,"t":"2026-10-08T18:00:00Z","v":52053,"vw":4.425232},{"c":4.45,"h":4.45,"l":4.425,"n":212,"o":4.43,"t":"2026-10-08T18:15:00Z","v":43459,"vw":4.43529},{"c":4.4306,"h":4.4499,"l":4.43,"n":222,"o":4.44,"t":"2026-10-08T18:30:00Z","v":34481,"vw":4.436182},{"c":4.41,"h":4.44,"l":4.405,"n":389,"o":4.435,"t":"2026-10-08T18:45:00Z","v":50659,"vw":4.423202},{"c":4.425,"h":4.43,"l":4.41,"n":267,"o":4.41,"t":"2026-10-08T19:00:00Z","v":37197,"vw":4.419648},{"c":4.45,"h":4.47,"l":4.42,"n":404,"o":4.4228,"t":"2026-10-08T19:15:00Z","v":71223,"vw":4.446439},{"c":4.44,"h":4.46,"l":4.43,"n":510,"o":4.45,"t":"2026-10-08T19:30:00Z","v":73594,"vw":4.443196},{"c":4.445,"h":4.46,"l":4.43,"n":812,"o":4.44,"t":"2026-10-08T19:45:00Z","v":105365,"vw":4.447457},{"c":4.465,"h":4.47,"l":4.44,"n":33,"o":4.45,"t":"2026-10-08T20:00:00Z","v":545384,"vw":4.450018},{"c":4.4699,"h":4.47,"l":4.4692,"n":8,"o":4.47,"t":"2026-10-08T20:15:00Z","v":423,"vw":4.469775},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-08T20:30:00Z","v":200,"vw":4.45},{"c":4.45,"h":4.46,"l":4.45,"n":5,"o":4.46,"t":"2026-10-08T20:45:00Z","v":571,"vw":4.453315},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-08T21:00:00Z","v":118,"vw":4.45},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-08T21:15:00Z","v":204,"vw":4.46},{"c":4.46,"h":4.46,"l":4.45,"n":5,"o":4.4585,"t":"2026-10-08T21:30:00Z","v":9215,"vw":4.459332},{"c":4.4598,"h":4.46,"l":4.4595,"n":6,"o":4.4595,"t":"2026-10-08T21:45:00Z","v":607,"vw":4.45982},{"c":4.46,"h":4.46,"l":4.45,"n":6,"o":4.45,"t":"2026-10-08T22:00:00Z","v":427,"vw":4.455},{"c":4.46,"h":4.46,"l":4.45,"n":4,"o":4.46,"t":"2026-10-08T22:15:00Z","v":1050,"vw":4.458505},{"c":4.47,"h":4.47,"l":4.46,"n":12,"o":4.46,"t":"2026-10-08T22:30:00Z","v":2079,"vw":4.46695},{"c":4.4694,"h":4.4694,"l":4.4694,"n":1,"o":4.4694,"t":"2026-10-08T22:45:00Z","v":200,"vw":4.4694},{"c":4.45,"h":4.47,"l":4.45,"n":11,"o":4.46,"t":"2026-10-08T23:00:00Z","v":2599,"vw":4.453744},{"c":4.4503,"h":4.4531,"l":4.4503,"n":2,"o":4.4531,"t":"2026-10-08T23:15:00Z","v":500,"vw":4.4524},{"c":4.45,"h":4.47,"l":4.45,"n":14,"o":4.4684,"t":"2026-10-08T23:30:00Z","v":5809,"vw":4.469171},{"c":4.4504,"h":4.4509,"l":4.4504,"n":3,"o":4.4509,"t":"2026-10-08T23:45:00Z","v":385,"vw":4.450686},{"c":4.47,"h":4.47,"l":4.47,"n":39,"o":4.47,"t":"2026-10-09T08:00:00Z","v":558,"vw":4.47},{"c":4.46,"h":4.465,"l":4.46,"n":10,"o":4.46,"t":"2026-10-09T08:15:00Z","v":633,"vw":4.462439},{"c":4.47,"h":4.47,"l":4.46,"n":2,"o":4.46,"t":"2026-10-09T09:00:00Z","v":400,"vw":4.466275},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-09T09:15:00Z","v":912,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-09T09:45:00Z","v":220,"vw":4.47},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-09T10:00:00Z","v":1002,"vw":4.48},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-09T10:45:00Z","v":439,"vw":4.49},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-09T11:00:00Z","v":510,"vw":4.5},{"c":4.4807,"h":4.4807,"l":4.4807,"n":2,"o":4.4807,"t":"2026-10-09T11:15:00Z","v":125,"vw":4.4807},{"c":4.49,"h":4.5,"l":4.49,"n":5,"o":4.5,"t":"2026-10-09T11:30:00Z","v":3308,"vw":4.496061},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-09T11:45:00Z","v":500,"vw":4.48},{"c":4.52,"h":4.52,"l":4.5,"n":4,"o":4.5,"t":"2026-10-09T12:30:00Z","v":400,"vw":4.506667},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-09T12:45:00Z","v":256,"vw":4.5},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-09T13:00:00Z","v":2011,"vw":4.48},{"c":4.45,"h":4.48,"l":4.45,"n":26,"o":4.48,"t":"2026-10-09T13:15:00Z","v":2181,"vw":4.470514},{"c":4.36,"h":4.4825,"l":4.2916,"n":1351,"o":4.45,"t":"2026-10-09T13:30:00Z","v":317741,"vw":4.361503},{"c":4.37,"h":4.4,"l":4.36,"n":647,"o":4.36,"t":"2026-10-09T13:45:00Z","v":90908,"vw":4.378484},{"c":4.3799,"h":4.39,"l":4.365,"n":407,"o":4.37,"t":"2026-10-09T14:00:00Z","v":51722,"vw":4.377387},{"c":4.3898,"h":4.3898,"l":4.36,"n":336,"o":4.375,"t":"2026-10-09T14:15:00Z","v":41695,"vw":4.37209},{"c":4.42,"h":4.42,"l":4.375,"n":453,"o":4.3898,"t":"2026-10-09T14:30:00Z","v":68959,"vw":4.40166},{"c":4.4253,"h":4.43,"l":4.4,"n":246,"o":4.425,"t":"2026-10-09T14:45:00Z","v":36413,"vw":4.414414},{"c":4.395,"h":4.43,"l":4.38,"n":439,"o":4.425,"t":"2026-10-09T15:00:00Z","v":51345,"vw":4.404159},{"c":4.385,"h":4.4,"l":4.38,"n":292,"o":4.4,"t":"2026-10-09T15:15:00Z","v":41198,"vw":4.394317},{"c":4.38,"h":4.405,"l":4.375,"n":387,"o":4.385,"t":"2026-10-09T15:30:00Z","v":88825,"vw":4.391409},{"c":4.38,"h":4.39,"l":4.37,"n":269,"o":4.37,"t":"2026-10-09T15:45:00Z","v":24809,"vw":4.379792},{"c":4.365,"h":4.38,"l":4.36,"n":315,"o":4.37,"t":"2026-10-09T16:00:00Z","v":47490,"vw":4.366821},{"c":4.3601,"h":4.37,"l":4.355,"n":263,"o":4.37,"t":"2026-10-09T16:15:00Z","v":23175,"vw":4.362037},{"c":4.37,"h":4.38,"l":4.34,"n":428,"o":4.365,"t":"2026-10-09T16:30:00Z","v":76961,"vw":4.358932},{"c":4.375,"h":4.38,"l":4.36,"n":234,"o":4.365,"t":"2026-10-09T16:45:00Z","v":33897,"vw":4.371316},{"c":4.3501,"h":4.385,"l":4.3501,"n":277,"o":4.38,"t":"2026-10-09T17:00:00Z","v":34019,"vw":4.373811},{"c":4.355,"h":4.37,"l":4.35,"n":218,"o":4.3524,"t":"2026-10-09T17:15:00Z","v":40028,"vw":4.355454},{"c":4.37,"h":4.37,"l":4.35,"n":223,"o":4.355,"t":"2026-10-09T17:30:00Z","v":37832,"vw":4.362064},{"c":4.385,"h":4.39,"l":4.365,"n":360,"o":4.365,"t":"2026-10-09T17:45:00Z","v":52865,"vw":4.379275},{"c":4.38,"h":4.395,"l":4.38,"n":297,"o":4.385,"t":"2026-10-09T18:00:00Z","v":44193,"vw":4.387235},{"c":4.385,"h":4.4,"l":4.375,"n":354,"o":4.38,"t":"2026-10-09T18:15:00Z","v":85544,"vw":4.391903},{"c":4.395,"h":4.4,"l":4.38,"n":293,"o":4.3817,"t":"2026-10-09T18:30:00Z","v":45684,"vw":4.393095},{"c":4.395,"h":4.415,"l":4.39,"n":324,"o":4.3922,"t":"2026-10-09T18:45:00Z","v":44838,"vw":4.401469},{"c":4.3702,"h":4.4,"l":4.37,"n":378,"o":4.395,"t":"2026-10-09T19:00:00Z","v":49791,"vw":4.384797},{"c":4.37,"h":4.38,"l":4.3699,"n":375,"o":4.37,"t":"2026-10-09T19:15:00Z","v":47569,"vw":4.372143},{"c":4.365,"h":4.37,"l":4.36,"n":467,"o":4.365,"t":"2026-10-09T19:30:00Z","v":63771,"vw":4.364672},{"c":4.35,"h":4.37,"l":4.35,"n":1156,"o":4.37,"t":"2026-10-09T19:45:00Z","v":528089,"vw":4.355776},{"c":4.3515,"h":4.36,"l":4.35,"n":48,"o":4.35,"t":"2026-10-09T20:00:00Z","v":82160,"vw":4.350109},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-10-09T20:15:00Z","v":790,"vw":4.36},{"c":4.36,"h":4.36,"l":4.3546,"n":8,"o":4.36,"t":"2026-10-09T20:30:00Z","v":1784,"vw":4.359539},{"c":4.37,"h":4.37,"l":4.3536,"n":7,"o":4.3536,"t":"2026-10-09T20:45:00Z","v":765,"vw":4.362923},{"c":4.37,"h":4.37,"l":4.3521,"n":15,"o":4.37,"t":"2026-10-09T21:00:00Z","v":13569,"vw":4.368196},{"c":4.36,"h":4.37,"l":4.36,"n":2,"o":4.37,"t":"2026-10-09T21:15:00Z","v":1190,"vw":4.368403},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-09T21:30:00Z","v":216,"vw":4.37},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-09T21:45:00Z","v":110,"vw":4.38},{"c":4.37,"h":4.37,"l":4.3694,"n":6,"o":4.37,"t":"2026-10-09T22:00:00Z","v":7408,"vw":4.369703},{"c":4.36,"h":4.37,"l":4.36,"n":3,"o":4.37,"t":"2026-10-09T22:15:00Z","v":3365,"vw":4.360297},{"c":4.36,"h":4.37,"l":4.36,"n":7,"o":4.3603,"t":"2026-10-09T22:45:00Z","v":1687,"vw":4.368178},{"c":4.3698,"h":4.3698,"l":4.3698,"n":1,"o":4.3698,"t":"2026-10-09T23:00:00Z","v":1000,"vw":4.3698},{"c":4.36,"h":4.3694,"l":4.36,"n":5,"o":4.3601,"t":"2026-10-09T23:15:00Z","v":2700,"vw":4.36523},{"c":4.36,"h":4.36,"l":4.36,"n":19,"o":4.36,"t":"2026-10-09T23:30:00Z","v":1086,"vw":4.36},{"c":4.35,"h":4.358,"l":4.35,"n":2,"o":4.358,"t":"2026-10-09T23:45:00Z","v":500,"vw":4.3548},{"c":4.35,"h":4.39,"l":4.32,"n":311,"o":4.33,"t":"2026-10-12T08:00:00Z","v":16101,"vw":4.336778},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-12T08:45:00Z","v":127,"vw":4.35},{"c":4.33,"h":4.33,"l":4.32,"n":18,"o":4.32,"t":"2026-10-12T09:00:00Z","v":1265,"vw":4.323965},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-12T09:15:00Z","v":1000,"vw":4.33},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-12T10:00:00Z","v":150,"vw":4.37},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-12T10:30:00Z","v":569,"vw":4.34},{"c":4.35,"h":4.36,"l":4.35,"n":15,"o":4.36,"t":"2026-10-12T11:00:00Z","v":450,"vw":4.355},{"c":4.34,"h":4.34,"l":4.3331,"n":2,"o":4.3331,"t":"2026-10-12T11:15:00Z","v":410,"vw":4.337644},{"c":4.3497,"h":4.3497,"l":4.3497,"n":4,"o":4.3497,"t":"2026-10-12T11:30:00Z","v":455,"vw":4.3497},{"c":4.3469,"h":4.3469,"l":4.33,"n":5,"o":4.33,"t":"2026-10-12T11:45:00Z","v":1351,"vw":4.342844},{"c":4.33,"h":4.3305,"l":4.33,"n":2,"o":4.3305,"t":"2026-10-12T12:00:00Z","v":341,"vw":4.330147},{"c":4.34,"h":4.34,"l":4.3331,"n":2,"o":4.3331,"t":"2026-10-12T12:15:00Z","v":500,"vw":4.33448},{"c":4.34,"h":4.35,"l":4.33,"n":9,"o":4.33,"t":"2026-10-12T12:30:00Z","v":2709,"vw":4.33951},{"c":4.3314,"h":4.34,"l":4.3314,"n":4,"o":4.3331,"t":"2026-10-12T12:45:00Z","v":2587,"vw":4.333769},{"c":4.34,"h":4.3495,"l":4.34,"n":11,"o":4.3495,"t":"2026-10-12T13:00:00Z","v":957,"vw":4.341356},{"c":4.31,"h":4.35,"l":4.31,"n":45,"o":4.35,"t":"2026-10-12T13:15:00Z","v":2477,"vw":4.327799},{"c":4.2603,"h":4.32,"l":4.24,"n":1390,"o":4.31,"t":"2026-10-12T13:30:00Z","v":214901,"vw":4.271906},{"c":4.2529,"h":4.265,"l":4.24,"n":522,"o":4.265,"t":"2026-10-12T13:45:00Z","v":104288,"vw":4.253354},{"c":4.21,"h":4.26,"l":4.2,"n":828,"o":4.26,"t":"2026-10-12T14:00:00Z","v":142028,"vw":4.23155},{"c":4.125,"h":4.21,"l":4.12,"n":1334,"o":4.205,"t":"2026-10-12T14:15:00Z","v":216521,"vw":4.163006},{"c":4.12,"h":4.135,"l":4.1,"n":1046,"o":4.125,"t":"2026-10-12T14:30:00Z","v":244319,"vw":4.113156},{"c":4.0748,"h":4.12,"l":4.06,"n":1421,"o":4.11,"t":"2026-10-12T14:45:00Z","v":247296,"vw":4.089169},{"c":4.055,"h":4.08,"l":4.05,"n":1233,"o":4.08,"t":"2026-10-12T15:00:00Z","v":253305,"vw":4.069113},{"c":4.01,"h":4.06,"l":4.01,"n":1007,"o":4.055,"t":"2026-10-12T15:15:00Z","v":167999,"vw":4.035507},{"c":4.0065,"h":4.025,"l":4,"n":1219,"o":4.01,"t":"2026-10-12T15:30:00Z","v":260300,"vw":4.00815},{"c":4.015,"h":4.02,"l":4,"n":781,"o":4,"t":"2026-10-12T15:45:00Z","v":220874,"vw":4.012945},{"c":4.025,"h":4.03,"l":4,"n":896,"o":4.01,"t":"2026-10-12T16:00:00Z","v":219594,"vw":4.0138},{"c":4.015,"h":4.03,"l":4.01,"n":421,"o":4.025,"t":"2026-10-12T16:15:00Z","v":78727,"vw":4.020434},{"c":4.005,"h":4.03,"l":4,"n":590,"o":4.01,"t":"2026-10-12T16:30:00Z","v":98422,"vw":4.016126},{"c":3.9835,"h":4.01,"l":3.98,"n":1290,"o":4.005,"t":"2026-10-12T16:45:00Z","v":286380,"vw":3.997435},{"c":3.9201,"h":3.995,"l":3.92,"n":1205,"o":3.9851,"t":"2026-10-12T17:00:00Z","v":361808,"vw":3.961899},{"c":3.955,"h":3.96,"l":3.915,"n":603,"o":3.92,"t":"2026-10-12T17:15:00Z","v":93377,"vw":3.942162},{"c":3.9263,"h":3.96,"l":3.92,"n":512,"o":3.955,"t":"2026-10-12T17:30:00Z","v":129934,"vw":3.939681},{"c":3.915,"h":3.94,"l":3.911,"n":733,"o":3.9216,"t":"2026-10-12T17:45:00Z","v":265590,"vw":3.928511},{"c":3.905,"h":3.92,"l":3.9,"n":1017,"o":3.9101,"t":"2026-10-12T18:00:00Z","v":279867,"vw":3.911118},{"c":3.907,"h":3.915,"l":3.9,"n":615,"o":3.9,"t":"2026-10-12T18:15:00Z","v":144175,"vw":3.907898},{"c":3.9299,"h":3.94,"l":3.8901,"n":804,"o":3.9069,"t":"2026-10-12T18:30:00Z","v":207267,"vw":3.912316},{"c":3.925,"h":3.93,"l":3.91,"n":416,"o":3.93,"t":"2026-10-12T18:45:00Z","v":78481,"vw":3.918419},{"c":3.9,"h":3.93,"l":3.9,"n":480,"o":3.925,"t":"2026-10-12T19:00:00Z","v":78312,"vw":3.918915},{"c":3.915,"h":3.92,"l":3.9,"n":518,"o":3.91,"t":"2026-10-12T19:15:00Z","v":74110,"vw":3.912076},{"c":3.9303,"h":3.955,"l":3.91,"n":831,"o":3.915,"t":"2026-10-12T19:30:00Z","v":162696,"vw":3.937368},{"c":3.915,"h":3.9369,"l":3.91,"n":1016,"o":3.935,"t":"2026-10-12T19:45:00Z","v":190051,"vw":3.915572},{"c":3.9498,"h":3.95,"l":3.914,"n":66,"o":3.915,"t":"2026-10-12T20:00:00Z","v":48600,"vw":3.918564},{"c":3.94,"h":3.95,"l":3.9201,"n":26,"o":3.94,"t":"2026-10-12T20:15:00Z","v":3184,"vw":3.940845},{"c":3.92,"h":3.93,"l":3.92,"n":9,"o":3.93,"t":"2026-10-12T20:30:00Z","v":693,"vw":3.924328},{"c":3.935,"h":3.95,"l":3.92,"n":33,"o":3.93,"t":"2026-10-12T20:45:00Z","v":18992,"vw":3.940693},{"c":3.9494,"h":3.9494,"l":3.93,"n":15,"o":3.93,"t":"2026-10-12T21:00:00Z","v":2428,"vw":3.936333},{"c":3.94,"h":3.95,"l":3.94,"n":17,"o":3.95,"t":"2026-10-12T21:15:00Z","v":802,"vw":3.946189},{"c":3.94,"h":3.94,"l":3.9391,"n":12,"o":3.9391,"t":"2026-10-12T21:30:00Z","v":4439,"vw":3.939972},{"c":3.9497,"h":3.95,"l":3.94,"n":9,"o":3.9491,"t":"2026-10-12T21:45:00Z","v":4506,"vw":3.948929},{"c":3.95,"h":3.95,"l":3.94,"n":19,"o":3.94,"t":"2026-10-12T22:00:00Z","v":3391,"vw":3.941233},{"c":3.94,"h":3.9498,"l":3.94,"n":4,"o":3.9498,"t":"2026-10-12T22:15:00Z","v":359,"vw":3.943806},{"c":3.9497,"h":3.9497,"l":3.94,"n":7,"o":3.94,"t":"2026-10-12T22:30:00Z","v":2702,"vw":3.941063},{"c":3.9403,"h":3.95,"l":3.94,"n":21,"o":3.9415,"t":"2026-10-12T22:45:00Z","v":23560,"vw":3.941189},{"c":3.96,"h":3.96,"l":3.9498,"n":13,"o":3.9498,"t":"2026-10-12T23:00:00Z","v":1426,"vw":3.953303},{"c":3.96,"h":3.96,"l":3.94,"n":5,"o":3.94,"t":"2026-10-12T23:15:00Z","v":634,"vw":3.947273},{"c":3.9588,"h":3.96,"l":3.94,"n":14,"o":3.959,"t":"2026-10-12T23:30:00Z","v":3424,"vw":3.952123},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-12T23:45:00Z","v":135,"vw":3.95},{"c":3.91,"h":3.92,"l":3.9,"n":101,"o":3.9,"t":"2026-10-13T08:00:00Z","v":10067,"vw":3.90904},{"c":3.99,"h":3.99,"l":3.975,"n":5,"o":3.975,"t":"2026-10-13T08:15:00Z","v":402,"vw":3.981038},{"c":4,"h":4,"l":3.98,"n":10,"o":3.99,"t":"2026-10-13T08:30:00Z","v":782,"vw":3.989668},{"c":3.98,"h":3.99,"l":3.98,"n":4,"o":3.99,"t":"2026-10-13T08:45:00Z","v":322,"vw":3.986667},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-13T09:00:00Z","v":380,"vw":3.98},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-13T09:45:00Z","v":499,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-13T10:00:00Z","v":144,"vw":3.96},{"c":3.96,"h":3.96,"l":3.94,"n":9,"o":3.96,"t":"2026-10-13T10:15:00Z","v":460,"vw":3.952534},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-13T10:30:00Z","v":120,"vw":3.96},{"c":3.94,"h":3.94,"l":3.94,"n":10,"o":3.94,"t":"2026-10-13T10:45:00Z","v":1002,"vw":3.94},{"c":3.94,"h":3.9499,"l":3.93,"n":11,"o":3.93,"t":"2026-10-13T11:00:00Z","v":10020,"vw":3.931126},{"c":3.95,"h":3.95,"l":3.93,"n":54,"o":3.93,"t":"2026-10-13T11:15:00Z","v":8256,"vw":3.934318},{"c":3.9397,"h":3.9397,"l":3.93,"n":17,"o":3.93,"t":"2026-10-13T11:30:00Z","v":6971,"vw":3.9328},{"c":3.95,"h":3.95,"l":3.93,"n":17,"o":3.93,"t":"2026-10-13T11:45:00Z","v":6083,"vw":3.934106},{"c":3.93,"h":3.9383,"l":3.93,"n":16,"o":3.9383,"t":"2026-10-13T12:00:00Z","v":1427,"vw":3.930663},{"c":3.94,"h":3.94,"l":3.93,"n":7,"o":3.93,"t":"2026-10-13T12:15:00Z","v":2902,"vw":3.937538},{"c":3.935,"h":3.94,"l":3.935,"n":8,"o":3.9384,"t":"2026-10-13T12:30:00Z","v":1136,"vw":3.938591},{"c":3.92,"h":3.93,"l":3.92,"n":20,"o":3.93,"t":"2026-10-13T12:45:00Z","v":680,"vw":3.925553},{"c":3.91,"h":3.92,"l":3.91,"n":35,"o":3.92,"t":"2026-10-13T13:00:00Z","v":11781,"vw":3.919367},{"c":3.91,"h":3.92,"l":3.91,"n":36,"o":3.9183,"t":"2026-10-13T13:15:00Z","v":4871,"vw":3.913104},{"c":3.86,"h":3.93,"l":3.77,"n":2659,"o":3.91,"t":"2026-10-13T13:30:00Z","v":499719,"vw":3.826798},{"c":3.815,"h":3.885,"l":3.81,"n":727,"o":3.855,"t":"2026-10-13T13:45:00Z","v":93494,"vw":3.842385},{"c":3.8,"h":3.825,"l":3.8,"n":773,"o":3.815,"t":"2026-10-13T14:00:00Z","v":121879,"vw":3.809714},{"c":3.765,"h":3.81,"l":3.76,"n":834,"o":3.8034,"t":"2026-10-13T14:15:00Z","v":139733,"vw":3.781848},{"c":3.795,"h":3.8,"l":3.75,"n":706,"o":3.7602,"t":"2026-10-13T14:30:00Z","v":157240,"vw":3.768736},{"c":3.7765,"h":3.8,"l":3.77,"n":362,"o":3.79,"t":"2026-10-13T14:45:00Z","v":53319,"vw":3.782385},{"c":3.785,"h":3.7868,"l":3.75,"n":658,"o":3.775,"t":"2026-10-13T15:00:00Z","v":170985,"vw":3.76439},{"c":3.755,"h":3.7899,"l":3.755,"n":417,"o":3.78,"t":"2026-10-13T15:15:00Z","v":124477,"vw":3.767509},{"c":3.75,"h":3.76,"l":3.75,"n":496,"o":3.755,"t":"2026-10-13T15:30:00Z","v":169101,"vw":3.750695},{"c":3.755,"h":3.76,"l":3.75,"n":322,"o":3.75,"t":"2026-10-13T15:45:00Z","v":98528,"vw":3.75305},{"c":3.751,"h":3.76,"l":3.75,"n":295,"o":3.755,"t":"2026-10-13T16:00:00Z","v":87151,"vw":3.756305},{"c":3.7301,"h":3.785,"l":3.73,"n":946,"o":3.755,"t":"2026-10-13T16:15:00Z","v":393299,"vw":3.767488},{"c":3.745,"h":3.75,"l":3.725,"n":523,"o":3.73,"t":"2026-10-13T16:30:00Z","v":80218,"vw":3.736066},{"c":3.76,"h":3.765,"l":3.741,"n":455,"o":3.745,"t":"2026-10-13T16:45:00Z","v":110922,"vw":3.754742},{"c":3.785,"h":3.79,"l":3.7501,"n":356,"o":3.76,"t":"2026-10-13T17:00:00Z","v":44252,"vw":3.772279},{"c":3.795,"h":3.8,"l":3.78,"n":315,"o":3.785,"t":"2026-10-13T17:15:00Z","v":40803,"vw":3.786624},{"c":3.795,"h":3.8,"l":3.78,"n":406,"o":3.7919,"t":"2026-10-13T17:30:00Z","v":87546,"vw":3.788527},{"c":3.775,"h":3.8,"l":3.77,"n":331,"o":3.7976,"t":"2026-10-13T17:45:00Z","v":52416,"vw":3.78196},{"c":3.805,"h":3.82,"l":3.77,"n":459,"o":3.775,"t":"2026-10-13T18:00:00Z","v":46521,"vw":3.795381},{"c":3.795,"h":3.8069,"l":3.79,"n":263,"o":3.805,"t":"2026-10-13T18:15:00Z","v":46127,"vw":3.798174},{"c":3.785,"h":3.8,"l":3.78,"n":262,"o":3.795,"t":"2026-10-13T18:30:00Z","v":37741,"vw":3.79059},{"c":3.795,"h":3.7966,"l":3.78,"n":293,"o":3.785,"t":"2026-10-13T18:45:00Z","v":37132,"vw":3.790935},{"c":3.7898,"h":3.8,"l":3.785,"n":314,"o":3.795,"t":"2026-10-13T19:00:00Z","v":59100,"vw":3.792475},{"c":3.79,"h":3.79,"l":3.78,"n":333,"o":3.785,"t":"2026-10-13T19:15:00Z","v":53729,"vw":3.785189},{"c":3.805,"h":3.81,"l":3.78,"n":602,"o":3.788,"t":"2026-10-13T19:30:00Z","v":139953,"vw":3.793258},{"c":3.785,"h":3.81,"l":3.78,"n":979,"o":3.8028,"t":"2026-10-13T19:45:00Z","v":186895,"vw":3.797302},{"c":3.8015,"h":3.81,"l":3.78,"n":27,"o":3.785,"t":"2026-10-13T20:00:00Z","v":67822,"vw":3.785339},{"c":3.81,"h":3.81,"l":3.8,"n":10,"o":3.81,"t":"2026-10-13T20:15:00Z","v":854,"vw":3.807207},{"c":3.8099,"h":3.81,"l":3.805,"n":15,"o":3.81,"t":"2026-10-13T20:30:00Z","v":2517,"vw":3.809505},{"c":3.82,"h":3.83,"l":3.81,"n":8,"o":3.8235,"t":"2026-10-13T20:45:00Z","v":4905,"vw":3.819559},{"c":3.81,"h":3.82,"l":3.81,"n":2,"o":3.82,"t":"2026-10-13T21:00:00Z","v":350,"vw":3.817143},{"c":3.8,"h":3.81,"l":3.8,"n":24,"o":3.8,"t":"2026-10-13T21:15:00Z","v":7215,"vw":3.800299},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-13T21:30:00Z","v":1615,"vw":3.8},{"c":3.79,"h":3.79,"l":3.79,"n":18,"o":3.79,"t":"2026-10-13T21:45:00Z","v":882,"vw":3.79},{"c":3.78,"h":3.79,"l":3.78,"n":3,"o":3.79,"t":"2026-10-13T22:00:00Z","v":1111,"vw":3.789083},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-13T22:15:00Z","v":435,"vw":3.8},{"c":3.8009,"h":3.8009,"l":3.8009,"n":3,"o":3.8009,"t":"2026-10-13T22:30:00Z","v":230,"vw":3.8009},{"c":3.8006,"h":3.8031,"l":3.8,"n":4,"o":3.8031,"t":"2026-10-13T22:45:00Z","v":3299,"vw":3.800557},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-13T23:00:00Z","v":5173,"vw":3.8},{"c":3.81,"h":3.81,"l":3.8,"n":3,"o":3.8,"t":"2026-10-13T23:15:00Z","v":420,"vw":3.8025},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-13T23:30:00Z","v":200,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-13T23:45:00Z","v":301,"vw":3.8},{"c":3.8158,"h":3.8158,"l":3.78,"n":75,"o":3.8,"t":"2026-10-14T08:00:00Z","v":3458,"vw":3.792054},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-14T08:15:00Z","v":150,"vw":3.81},{"c":3.79,"h":3.8,"l":3.79,"n":6,"o":3.8,"t":"2026-10-14T08:30:00Z","v":879,"vw":3.798715},{"c":3.7808,"h":3.7808,"l":3.7808,"n":1,"o":3.7808,"t":"2026-10-14T08:45:00Z","v":465,"vw":3.7808},{"c":3.79,"h":3.79,"l":3.79,"n":6,"o":3.79,"t":"2026-10-14T09:00:00Z","v":341,"vw":3.79},{"c":3.77,"h":3.83,"l":3.77,"n":15,"o":3.83,"t":"2026-10-14T09:15:00Z","v":7524,"vw":3.784526},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-14T09:30:00Z","v":3670,"vw":3.77},{"c":3.77,"h":3.8,"l":3.77,"n":15,"o":3.8,"t":"2026-10-14T10:15:00Z","v":10977,"vw":3.774255},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-14T10:45:00Z","v":101,"vw":3.8},{"c":3.79,"h":3.8,"l":3.79,"n":9,"o":3.7996,"t":"2026-10-14T11:00:00Z","v":1678,"vw":3.794799},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-14T11:15:00Z","v":150,"vw":3.8},{"c":3.79,"h":3.8,"l":3.77,"n":22,"o":3.8,"t":"2026-10-14T11:30:00Z","v":6159,"vw":3.773704},{"c":3.795,"h":3.795,"l":3.795,"n":1,"o":3.795,"t":"2026-10-14T11:45:00Z","v":100,"vw":3.795},{"c":3.7983,"h":3.8,"l":3.79,"n":7,"o":3.79,"t":"2026-10-14T12:00:00Z","v":1220,"vw":3.796296},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-14T12:15:00Z","v":203,"vw":3.79},{"c":3.77,"h":3.8,"l":3.77,"n":63,"o":3.79,"t":"2026-10-14T12:30:00Z","v":30558,"vw":3.771611},{"c":3.76,"h":3.7738,"l":3.7406,"n":47,"o":3.76,"t":"2026-10-14T12:45:00Z","v":3194,"vw":3.756552},{"c":3.73,"h":3.79,"l":3.73,"n":23,"o":3.741,"t":"2026-10-14T13:00:00Z","v":2132,"vw":3.742849},{"c":3.72,"h":3.78,"l":3.72,"n":101,"o":3.77,"t":"2026-10-14T13:15:00Z","v":6751,"vw":3.737695},{"c":3.715,"h":3.73,"l":3.64,"n":1480,"o":3.72,"t":"2026-10-14T13:30:00Z","v":297280,"vw":3.687317},{"c":3.67,"h":3.765,"l":3.67,"n":641,"o":3.72,"t":"2026-10-14T13:45:00Z","v":107644,"vw":3.723047},{"c":3.635,"h":3.675,"l":3.62,"n":870,"o":3.675,"t":"2026-10-14T14:00:00Z","v":138873,"vw":3.651641},{"c":3.635,"h":3.65,"l":3.62,"n":523,"o":3.635,"t":"2026-10-14T14:15:00Z","v":66699,"vw":3.638141},{"c":3.66,"h":3.67,"l":3.615,"n":565,"o":3.63,"t":"2026-10-14T14:30:00Z","v":92170,"vw":3.643955},{"c":3.635,"h":3.67,"l":3.63,"n":436,"o":3.665,"t":"2026-10-14T14:45:00Z","v":73068,"vw":3.640661},{"c":3.6,"h":3.6376,"l":3.59,"n":820,"o":3.63,"t":"2026-10-14T15:00:00Z","v":109096,"vw":3.602162},{"c":3.5997,"h":3.61,"l":3.59,"n":532,"o":3.595,"t":"2026-10-14T15:15:00Z","v":68158,"vw":3.599098},{"c":3.575,"h":3.605,"l":3.57,"n":582,"o":3.595,"t":"2026-10-14T15:30:00Z","v":93584,"vw":3.588947},{"c":3.55,"h":3.575,"l":3.55,"n":461,"o":3.5721,"t":"2026-10-14T15:45:00Z","v":64862,"vw":3.562669},{"c":3.53,"h":3.5586,"l":3.53,"n":529,"o":3.555,"t":"2026-10-14T16:00:00Z","v":73313,"vw":3.548139},{"c":3.5099,"h":3.535,"l":3.5,"n":803,"o":3.535,"t":"2026-10-14T16:15:00Z","v":188726,"vw":3.512082},{"c":3.51,"h":3.53,"l":3.5,"n":875,"o":3.5007,"t":"2026-10-14T16:30:00Z","v":183198,"vw":3.508659},{"c":3.505,"h":3.5139,"l":3.5,"n":586,"o":3.5126,"t":"2026-10-14T16:45:00Z","v":112180,"vw":3.503131},{"c":3.5,"h":3.52,"l":3.5,"n":438,"o":3.505,"t":"2026-10-14T17:00:00Z","v":78612,"vw":3.504827},{"c":3.5117,"h":3.5399,"l":3.5,"n":1134,"o":3.505,"t":"2026-10-14T17:15:00Z","v":541825,"vw":3.515776},{"c":3.495,"h":3.51,"l":3.47,"n":628,"o":3.51,"t":"2026-10-14T17:30:00Z","v":132776,"vw":3.489233},{"c":3.465,"h":3.508,"l":3.46,"n":570,"o":3.495,"t":"2026-10-14T17:45:00Z","v":201532,"vw":3.492756},{"c":3.465,"h":3.4763,"l":3.44,"n":733,"o":3.46,"t":"2026-10-14T18:00:00Z","v":125754,"vw":3.461128},{"c":3.4514,"h":3.47,"l":3.44,"n":600,"o":3.465,"t":"2026-10-14T18:15:00Z","v":108216,"vw":3.454693},{"c":3.435,"h":3.46,"l":3.435,"n":538,"o":3.45,"t":"2026-10-14T18:30:00Z","v":103423,"vw":3.445402},{"c":3.4338,"h":3.45,"l":3.43,"n":464,"o":3.435,"t":"2026-10-14T18:45:00Z","v":61188,"vw":3.439404},{"c":3.4301,"h":3.4474,"l":3.42,"n":595,"o":3.435,"t":"2026-10-14T19:00:00Z","v":89226,"vw":3.429501},{"c":3.45,"h":3.465,"l":3.4345,"n":703,"o":3.435,"t":"2026-10-14T19:15:00Z","v":225357,"vw":3.444191},{"c":3.45,"h":3.47,"l":3.44,"n":668,"o":3.44,"t":"2026-10-14T19:30:00Z","v":92985,"vw":3.451509},{"c":3.44,"h":3.46,"l":3.43,"n":1527,"o":3.45,"t":"2026-10-14T19:45:00Z","v":179382,"vw":3.442483},{"c":3.4665,"h":3.47,"l":3.44,"n":31,"o":3.44,"t":"2026-10-14T20:00:00Z","v":172267,"vw":3.440108},{"c":3.44,"h":3.46,"l":3.44,"n":15,"o":3.44,"t":"2026-10-14T20:15:00Z","v":3935,"vw":3.443805},{"c":3.44,"h":3.4501,"l":3.44,"n":20,"o":3.45,"t":"2026-10-14T20:30:00Z","v":1753,"vw":3.449309},{"c":3.43,"h":3.442,"l":3.42,"n":49,"o":3.44,"t":"2026-10-14T20:45:00Z","v":9334,"vw":3.435894},{"c":3.44,"h":3.45,"l":3.42,"n":73,"o":3.42,"t":"2026-10-14T21:00:00Z","v":3627,"vw":3.440537},{"c":3.44,"h":3.44,"l":3.43,"n":9,"o":3.44,"t":"2026-10-14T21:15:00Z","v":1902,"vw":3.43876},{"c":3.4303,"h":3.44,"l":3.43,"n":21,"o":3.44,"t":"2026-10-14T21:30:00Z","v":2872,"vw":3.432596},{"c":3.44,"h":3.44,"l":3.43,"n":18,"o":3.4397,"t":"2026-10-14T21:45:00Z","v":6285,"vw":3.437242},{"c":3.44,"h":3.44,"l":3.43,"n":73,"o":3.44,"t":"2026-10-14T22:00:00Z","v":7424,"vw":3.435568},{"c":3.4303,"h":3.44,"l":3.43,"n":27,"o":3.43,"t":"2026-10-14T22:15:00Z","v":3434,"vw":3.433709},{"c":3.41,"h":3.4385,"l":3.4,"n":222,"o":3.43,"t":"2026-10-14T22:30:00Z","v":5289,"vw":3.413161},{"c":3.41,"h":3.41,"l":3.41,"n":17,"o":3.41,"t":"2026-10-14T22:45:00Z","v":514,"vw":3.41},{"c":3.4,"h":3.41,"l":3.4,"n":8,"o":3.41,"t":"2026-10-14T23:00:00Z","v":1251,"vw":3.402292},{"c":3.4015,"h":3.41,"l":3.4015,"n":7,"o":3.4099,"t":"2026-10-14T23:15:00Z","v":955,"vw":3.409},{"c":3.4,"h":3.41,"l":3.4,"n":22,"o":3.4001,"t":"2026-10-14T23:30:00Z","v":1058,"vw":3.401674},{"c":3.3599,"h":3.4,"l":3.3599,"n":79,"o":3.4,"t":"2026-10-14T23:45:00Z","v":6228,"vw":3.376217},{"c":3.34,"h":3.39,"l":3.34,"n":207,"o":3.34,"t":"2026-10-15T08:00:00Z","v":18602,"vw":3.35411},{"c":3.34,"h":3.34,"l":3.34,"n":8,"o":3.34,"t":"2026-10-15T08:15:00Z","v":394,"vw":3.34},{"c":3.32,"h":3.33,"l":3.32,"n":11,"o":3.33,"t":"2026-10-15T08:30:00Z","v":2572,"vw":3.320426},{"c":3.33,"h":3.33,"l":3.32,"n":17,"o":3.32,"t":"2026-10-15T08:45:00Z","v":3038,"vw":3.325453},{"c":3.33,"h":3.33,"l":3.33,"n":9,"o":3.33,"t":"2026-10-15T09:00:00Z","v":1886,"vw":3.33},{"c":3.34,"h":3.34,"l":3.33,"n":5,"o":3.33,"t":"2026-10-15T09:15:00Z","v":1370,"vw":3.337672},{"c":3.34,"h":3.34,"l":3.33,"n":7,"o":3.33,"t":"2026-10-15T09:30:00Z","v":2753,"vw":3.334282},{"c":3.33,"h":3.34,"l":3.33,"n":6,"o":3.34,"t":"2026-10-15T09:45:00Z","v":773,"vw":3.332857},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-15T10:00:00Z","v":882,"vw":3.34},{"c":3.34,"h":3.34,"l":3.3315,"n":6,"o":3.3315,"t":"2026-10-15T10:15:00Z","v":375,"vw":3.337352},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-15T10:45:00Z","v":100,"vw":3.34},{"c":3.3111,"h":3.34,"l":3.3,"n":61,"o":3.34,"t":"2026-10-15T11:00:00Z","v":19216,"vw":3.306965},{"c":3.33,"h":3.33,"l":3.31,"n":20,"o":3.31,"t":"2026-10-15T11:15:00Z","v":8957,"vw":3.320425},{"c":3.34,"h":3.34,"l":3.3206,"n":20,"o":3.3217,"t":"2026-10-15T11:30:00Z","v":6725,"vw":3.331874},{"c":3.36,"h":3.36,"l":3.34,"n":3,"o":3.34,"t":"2026-10-15T11:45:00Z","v":810,"vw":3.345},{"c":3.35,"h":3.37,"l":3.35,"n":13,"o":3.36,"t":"2026-10-15T12:00:00Z","v":5074,"vw":3.356052},{"c":3.39,"h":3.39,"l":3.3378,"n":23,"o":3.37,"t":"2026-10-15T12:15:00Z","v":2340,"vw":3.376504},{"c":3.4,"h":3.4,"l":3.35,"n":21,"o":3.38,"t":"2026-10-15T12:30:00Z","v":3002,"vw":3.365647},{"c":3.33,"h":3.37,"l":3.33,"n":12,"o":3.34,"t":"2026-10-15T12:45:00Z","v":1450,"vw":3.336672},{"c":3.35,"h":3.38,"l":3.32,"n":39,"o":3.33,"t":"2026-10-15T13:00:00Z","v":3781,"vw":3.33357},{"c":3.33,"h":3.38,"l":3.31,"n":39,"o":3.3208,"t":"2026-10-15T13:15:00Z","v":4948,"vw":3.335751},{"c":3.3551,"h":3.38,"l":3.32,"n":1581,"o":3.33,"t":"2026-10-15T13:30:00Z","v":495106,"vw":3.345942},{"c":3.25,"h":3.355,"l":3.25,"n":1694,"o":3.355,"t":"2026-10-15T13:45:00Z","v":352879,"vw":3.29367},{"c":3.365,"h":3.385,"l":3.255,"n":812,"o":3.255,"t":"2026-10-15T14:00:00Z","v":191467,"vw":3.323153},{"c":3.39,"h":3.39,"l":3.35,"n":612,"o":3.37,"t":"2026-10-15T14:15:00Z","v":90148,"vw":3.369434},{"c":3.425,"h":3.45,"l":3.38,"n":604,"o":3.38,"t":"2026-10-15T14:30:00Z","v":61491,"vw":3.423159},{"c":3.405,"h":3.4389,"l":3.39,"n":510,"o":3.4278,"t":"2026-10-15T14:45:00Z","v":50345,"vw":3.406952},{"c":3.47,"h":3.48,"l":3.395,"n":731,"o":3.405,"t":"2026-10-15T15:00:00Z","v":114097,"vw":3.448949},{"c":3.43,"h":3.48,"l":3.43,"n":443,"o":3.47,"t":"2026-10-15T15:15:00Z","v":42044,"vw":3.45276},{"c":3.4177,"h":3.44,"l":3.41,"n":465,"o":3.435,"t":"2026-10-15T15:30:00Z","v":37101,"vw":3.426413},{"c":3.405,"h":3.4152,"l":3.4,"n":447,"o":3.41,"t":"2026-10-15T15:45:00Z","v":115519,"vw":3.406712},{"c":3.37,"h":3.405,"l":3.36,"n":524,"o":3.405,"t":"2026-10-15T16:00:00Z","v":116465,"vw":3.371902},{"c":3.375,"h":3.3881,"l":3.36,"n":487,"o":3.38,"t":"2026-10-15T16:15:00Z","v":51254,"vw":3.372899},{"c":3.37,"h":3.3878,"l":3.36,"n":376,"o":3.375,"t":"2026-10-15T16:30:00Z","v":35310,"vw":3.370316},{"c":3.355,"h":3.38,"l":3.35,"n":302,"o":3.375,"t":"2026-10-15T16:45:00Z","v":33163,"vw":3.357319},{"c":3.365,"h":3.3769,"l":3.36,"n":90,"o":3.375,"t":"2026-10-15T18:00:00Z","v":17115,"vw":3.37184},{"c":3.375,"h":3.3799,"l":3.36,"n":446,"o":3.36,"t":"2026-10-15T18:15:00Z","v":74084,"vw":3.366177},{"c":3.3835,"h":3.39,"l":3.37,"n":492,"o":3.3721,"t":"2026-10-15T18:30:00Z","v":82266,"vw":3.380921},{"c":3.38,"h":3.3978,"l":3.38,"n":388,"o":3.3837,"t":"2026-10-15T18:45:00Z","v":53943,"vw":3.386394},{"c":3.42,"h":3.42,"l":3.38,"n":530,"o":3.3801,"t":"2026-10-15T19:00:00Z","v":88805,"vw":3.394975},{"c":3.43,"h":3.44,"l":3.4129,"n":448,"o":3.414,"t":"2026-10-15T19:15:00Z","v":51886,"vw":3.429644},{"c":3.475,"h":3.49,"l":3.43,"n":792,"o":3.43,"t":"2026-10-15T19:30:00Z","v":113069,"vw":3.465886},{"c":3.5,"h":3.515,"l":3.48,"n":1307,"o":3.48,"t":"2026-10-15T19:45:00Z","v":208120,"vw":3.496935},{"c":3.41,"h":3.5114,"l":3.41,"n":18,"o":3.49,"t":"2026-10-15T20:00:00Z","v":147912,"vw":3.490163},{"c":3.49,"h":3.49,"l":3.4732,"n":22,"o":3.49,"t":"2026-10-15T20:15:00Z","v":2674,"vw":3.486783},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-15T20:30:00Z","v":102,"vw":3.49}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09982737897809252,"strike":6.479285477371102,"iv":7.95230550213105,"gamma":0.1321511835698907,"theta":-0.1266575616362209,"vega":0.00031292785455636107,"rho":0.00000781528023132324,"breakevenPct":88.51326235957575},{"delta":0.15,"premium":0.09666223632407767,"strike":6.099468358889319,"iv":7.077789247397361,"gamma":0.37008448500157204,"theta":-0.11560993776622845,"vega":0.00036227412501067504,"rho":0.000012404406094600911,"breakevenPct":77.53955860210306},{"delta":0.2,"premium":0.09349709367006281,"strike":5.719651240407536,"iv":6.203272992663673,"gamma":0.6080177864332535,"theta":-0.10456231389623598,"vega":0.000411620395464989,"rho":0.000016993531957878583,"breakevenPct":66.56585484463035},{"delta":0.25,"premium":0.09033195101604796,"strike":5.339834121925755,"iv":5.328756737929986,"gamma":0.845951087864935,"theta":-0.09351469002624352,"vega":0.00046096666591930304,"rho":0.000021582657821156255,"breakevenPct":55.59215108715765},{"delta":0.3,"premium":0.08716680836203311,"strike":4.960017003443973,"iv":4.454240483196298,"gamma":1.0838843892966161,"theta":-0.08246706615625106,"vega":0.000510312936373617,"rho":0.00002617178368443392,"breakevenPct":44.618447329684955},{"delta":0.35,"premium":0.08400166570801824,"strike":4.580199884962189,"iv":3.5797242284626094,"gamma":1.3218176907282977,"theta":-0.07141944228625859,"vega":0.000559659206827931,"rho":0.00003076090954771159,"breakevenPct":33.64474357221225},{"delta":0.4,"premium":0.08083652305400339,"strike":4.2003827664804065,"iv":2.7052079737289203,"gamma":1.5597509921599795,"theta":-0.06037181841626611,"vega":0.000609005477282245,"rho":0.00003535003541098927,"breakevenPct":22.671039814739544},{"delta":0.45,"premium":0.07767138039998854,"strike":3.8205656479986247,"iv":1.830691718995233,"gamma":1.7976842935916608,"theta":-0.04932419454627365,"vega":0.000658351747736559,"rho":0.00003993916127426694,"breakevenPct":11.697336057266853},{"delta":0.5,"premium":0.07450623774597367,"strike":3.440748529516842,"iv":0.9561754642615456,"gamma":2.035617595023342,"theta":-0.038276570676281194,"vega":0.000707698018190873,"rho":0.00004452828713754461,"breakevenPct":0.7236322997941471},{"delta":0.55,"premium":0.07134109509195882,"strike":3.0609314110350594,"iv":0.08165920952785655,"gamma":2.2735508964550237,"theta":-0.02722894680628872,"vega":0.000757044288645187,"rho":0.00004911741300082229,"breakevenPct":0},{"delta":0.6,"premium":0.06817595243794397,"strike":2.681114292553277,"iv":-0.7928570452058317,"gamma":2.511484197886705,"theta":-0.01618132293629626,"vega":0.000806390559099501,"rho":0.00005370653886409995,"breakevenPct":0},{"delta":0.65,"premium":0.06501080978392912,"strike":2.301297174071494,"iv":-1.6673732999395199,"gamma":2.749417499318387,"theta":-0.0051336990663037735,"vega":0.0008557368295538149,"rho":0.00005829566472737763,"breakevenPct":0},{"delta":0.7,"premium":0.06184566712991427,"strike":1.9214800555897131,"iv":-2.5418895546732063,"gamma":2.9873508007500678,"theta":0.005913924803688658,"vega":0.0009050831000081288,"rho":0.00006288479059065528,"breakevenPct":0},{"delta":0.75,"premium":0.05868052447589941,"strike":1.5416629371079296,"iv":-3.4164058094068945,"gamma":3.225284102181749,"theta":0.01696154867368113,"vega":0.000954429370462443,"rho":0.00006747391645393296,"breakevenPct":0},{"delta":0.8,"premium":0.05551538182188455,"strike":1.1618458186261469,"iv":-4.2909220641405845,"gamma":3.463217403613431,"theta":0.028009172543673605,"vega":0.0010037756409167569,"rho":0.00007206304231721064,"breakevenPct":0},{"delta":0.85,"premium":0.052350239167869704,"strike":0.7820287001443651,"iv":-5.165438318874271,"gamma":3.701150705045112,"theta":0.03905679641366605,"vega":0.0010531219113710708,"rho":0.0000766521681804883,"breakevenPct":0},{"delta":0.9,"premium":0.049185096513854845,"strike":0.4022115816625824,"iv":-6.039954573607959,"gamma":3.9390840064767936,"theta":0.050104420283658524,"vega":0.001102468181825385,"rho":0.00008124129404376598,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.02792873425043524,"strike":2.7171493700174096,"iv":3.6448350991211926,"gamma":0.3174221524766189,"theta":-0.047347595715223414,"vega":0.0003020395308892664,"rho":-0.000010077636132056616,"breakevenPct":22.944967456533696},{"delta":0.15,"premium":0.03842017794746249,"strike":3.026309061134327,"iv":2.7045646411272286,"gamma":0.48821696331885933,"theta":-0.05410801511006111,"vega":0.000399289030803366,"rho":-0.000015025821144302168,"breakevenPct":14.387138017568367},{"delta":0.2,"premium":0.04715490447973732,"strike":3.0934992652287487,"iv":2.5058320679176926,"gamma":0.6565975358977446,"theta":-0.05314233920792478,"vega":0.0004419430689872857,"rho":-0.000019928642203423743,"breakevenPct":12.71219596707705},{"delta":0.25,"premium":0.055889631012012136,"strike":3.16068946932317,"iv":2.3070994947081567,"gamma":0.8249781084766298,"theta":-0.052176663305788455,"vega":0.0004845971071712054,"rho":-0.000024831463262545316,"breakevenPct":11.037253916585735},{"delta":0.3,"premium":0.06462435754428696,"strike":3.227879673417592,"iv":2.1083669214986207,"gamma":0.9933586810555151,"theta":-0.051210987403652125,"vega":0.0005272511453551251,"rho":-0.000029734284321666888,"breakevenPct":9.36231186609442},{"delta":0.35,"premium":0.07335908407656178,"strike":3.295069877512014,"iv":1.9096343482890847,"gamma":1.1617392536344002,"theta":-0.0502453115015158,"vega":0.0005699051835390449,"rho":-0.00003463710538078846,"breakevenPct":7.6873698156031045},{"delta":0.4,"premium":0.08209381060883661,"strike":3.3622600816064354,"iv":1.7109017750795488,"gamma":1.3301198262132854,"theta":-0.04927963559937947,"vega":0.0006125592217229646,"rho":-0.00003953992643991004,"breakevenPct":6.012427765111788},{"delta":0.45,"premium":0.09082853714111144,"strike":3.4294502857008573,"iv":1.5121692018700128,"gamma":1.4985003987921708,"theta":-0.04831395969724314,"vega":0.0006552132599068844,"rho":-0.00004444274749903161,"breakevenPct":4.337485714620472},{"delta":0.5,"premium":0.09956326367338626,"strike":3.496640489795279,"iv":1.3134366286604768,"gamma":1.666880971371056,"theta":-0.04734828379510682,"vega":0.000697867298090804,"rho":-0.000049345568558153184,"breakevenPct":2.6625436641291564},{"delta":0.55,"premium":0.26754665340783074,"strike":3.6658877756513175,"iv":1.9570431189662205,"gamma":1.4481004828932362,"theta":-0.06271454019225609,"vega":0.0006704004193771259,"rho":-0.00005848454752622802,"breakevenPct":2.6263288755447993},{"delta":0.6,"premium":0.4439115517318624,"strike":3.84050648686323,"iv":2.644983244193819,"gamma":1.208943096465065,"theta":-0.07894037197357823,"vega":0.0006392429660898901,"rho":-0.00006784648217372143,"breakevenPct":2.676362890218701},{"delta":0.65,"premium":0.6202764500558945,"strike":4.015125198075143,"iv":3.3329233694214184,"gamma":0.969785710036893,"theta":-0.09516620375490041,"vega":0.0006080855128026543,"rho":-0.00007720841682121484,"breakevenPct":2.726396904892603},{"delta":0.7,"premium":0.7966413483799263,"strike":4.189743909287055,"iv":4.020863494649016,"gamma":0.7306283236087214,"theta":-0.11139203553622257,"vega":0.0005769280595154184,"rho":-0.00008657035146870826,"breakevenPct":2.7764309195665047},{"delta":0.75,"premium":0.9730062467039584,"strike":4.3643626204989685,"iv":4.708803619876615,"gamma":0.49147093718054946,"theta":-0.12761786731754474,"vega":0.0005457706062281826,"rho":-0.00009593228611620168,"breakevenPct":2.8264649342404065},{"delta":0.8,"premium":1.0422563998552672,"strike":4.441600344702817,"iv":4.87670195379863,"gamma":0.32988522607674453,"theta":-0.12822178188412967,"vega":0.0005017103601441403,"rho":-0.00010243972165834784,"breakevenPct":2.5975947035086295},{"delta":0.85,"premium":0.7387957526443304,"strike":4.179996338486491,"iv":3.2350903836754443,"gamma":0.4382138124766558,"theta":-0.07446849979297428,"vega":0.0004127542388708195,"rho":-0.00009901479313174009,"breakevenPct":1.3982640159839297},{"delta":0.9,"premium":2.696272452217987,"strike":6.127969010037315,"iv":7.122837447099281,"gamma":0.17774349581881582,"theta":-0.11390022798497845,"vega":0.00031638426072011386,"rho":-0.00015575567088409257,"breakevenPct":1.6705857358358762}]},"raw":{"call":[{"delta":0.1,"premium":0.09982737897809252,"strike":6.479285477371102,"iv":7.95230550213105,"gamma":0.1321511835698907,"theta":-0.1266575616362209,"vega":0.00031292785455636107,"rho":0.00000781528023132324,"breakevenPct":88.51326235957575},{"delta":0.15,"premium":0.09666223632407767,"strike":6.099468358889319,"iv":7.077789247397361,"gamma":0.37008448500157204,"theta":-0.11560993776622845,"vega":0.00036227412501067504,"rho":0.000012404406094600911,"breakevenPct":77.53955860210306},{"delta":0.2,"premium":0.09349709367006281,"strike":5.719651240407536,"iv":6.203272992663673,"gamma":0.6080177864332535,"theta":-0.10456231389623598,"vega":0.000411620395464989,"rho":0.000016993531957878583,"breakevenPct":66.56585484463035},{"delta":0.25,"premium":0.09033195101604796,"strike":5.339834121925755,"iv":5.328756737929986,"gamma":0.845951087864935,"theta":-0.09351469002624352,"vega":0.00046096666591930304,"rho":0.000021582657821156255,"breakevenPct":55.59215108715765},{"delta":0.3,"premium":0.08716680836203311,"strike":4.960017003443973,"iv":4.454240483196298,"gamma":1.0838843892966161,"theta":-0.08246706615625106,"vega":0.000510312936373617,"rho":0.00002617178368443392,"breakevenPct":44.618447329684955},{"delta":0.35,"premium":0.08400166570801824,"strike":4.580199884962189,"iv":3.5797242284626094,"gamma":1.3218176907282977,"theta":-0.07141944228625859,"vega":0.000559659206827931,"rho":0.00003076090954771159,"breakevenPct":33.64474357221225},{"delta":0.4,"premium":0.08083652305400339,"strike":4.2003827664804065,"iv":2.7052079737289203,"gamma":1.5597509921599795,"theta":-0.06037181841626611,"vega":0.000609005477282245,"rho":0.00003535003541098927,"breakevenPct":22.671039814739544},{"delta":0.45,"premium":0.07767138039998854,"strike":3.8205656479986247,"iv":1.830691718995233,"gamma":1.7976842935916608,"theta":-0.04932419454627365,"vega":0.000658351747736559,"rho":0.00003993916127426694,"breakevenPct":11.697336057266853},{"delta":0.5,"premium":0.07450623774597367,"strike":3.440748529516842,"iv":0.9561754642615456,"gamma":2.035617595023342,"theta":-0.038276570676281194,"vega":0.000707698018190873,"rho":0.00004452828713754461,"breakevenPct":0.7236322997941471},{"delta":0.55,"premium":0.07134109509195882,"strike":3.0609314110350594,"iv":0.08165920952785655,"gamma":2.2735508964550237,"theta":-0.02722894680628872,"vega":0.000757044288645187,"rho":0.00004911741300082229,"breakevenPct":0},{"delta":0.6,"premium":0.06817595243794397,"strike":2.681114292553277,"iv":-0.7928570452058317,"gamma":2.511484197886705,"theta":-0.01618132293629626,"vega":0.000806390559099501,"rho":0.00005370653886409995,"breakevenPct":0},{"delta":0.65,"premium":0.06501080978392912,"strike":2.301297174071494,"iv":-1.6673732999395199,"gamma":2.749417499318387,"theta":-0.0051336990663037735,"vega":0.0008557368295538149,"rho":0.00005829566472737763,"breakevenPct":0},{"delta":0.7,"premium":0.06184566712991427,"strike":1.9214800555897131,"iv":-2.5418895546732063,"gamma":2.9873508007500678,"theta":0.005913924803688658,"vega":0.0009050831000081288,"rho":0.00006288479059065528,"breakevenPct":0},{"delta":0.75,"premium":0.05868052447589941,"strike":1.5416629371079296,"iv":-3.4164058094068945,"gamma":3.225284102181749,"theta":0.01696154867368113,"vega":0.000954429370462443,"rho":0.00006747391645393296,"breakevenPct":0},{"delta":0.8,"premium":0.05551538182188455,"strike":1.1618458186261469,"iv":-4.2909220641405845,"gamma":3.463217403613431,"theta":0.028009172543673605,"vega":0.0010037756409167569,"rho":0.00007206304231721064,"breakevenPct":0},{"delta":0.85,"premium":0.052350239167869704,"strike":0.7820287001443651,"iv":-5.165438318874271,"gamma":3.701150705045112,"theta":0.03905679641366605,"vega":0.0010531219113710708,"rho":0.0000766521681804883,"breakevenPct":0},{"delta":0.9,"premium":0.049185096513854845,"strike":0.4022115816625824,"iv":-6.039954573607959,"gamma":3.9390840064767936,"theta":0.050104420283658524,"vega":0.001102468181825385,"rho":0.00008124129404376598,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.02792873425043524,"strike":2.7171493700174096,"iv":3.6448350991211926,"gamma":0.3174221524766189,"theta":-0.047347595715223414,"vega":0.0003020395308892664,"rho":-0.000010077636132056616,"breakevenPct":22.944967456533696},{"delta":0.15,"premium":0.03842017794746249,"strike":3.026309061134327,"iv":2.7045646411272286,"gamma":0.48821696331885933,"theta":-0.05410801511006111,"vega":0.000399289030803366,"rho":-0.000015025821144302168,"breakevenPct":14.387138017568367},{"delta":0.2,"premium":0.04715490447973732,"strike":3.0934992652287487,"iv":2.5058320679176926,"gamma":0.6565975358977446,"theta":-0.05314233920792478,"vega":0.0004419430689872857,"rho":-0.000019928642203423743,"breakevenPct":12.71219596707705},{"delta":0.25,"premium":0.055889631012012136,"strike":3.16068946932317,"iv":2.3070994947081567,"gamma":0.8249781084766298,"theta":-0.052176663305788455,"vega":0.0004845971071712054,"rho":-0.000024831463262545316,"breakevenPct":11.037253916585735},{"delta":0.3,"premium":0.06462435754428696,"strike":3.227879673417592,"iv":2.1083669214986207,"gamma":0.9933586810555151,"theta":-0.051210987403652125,"vega":0.0005272511453551251,"rho":-0.000029734284321666888,"breakevenPct":9.36231186609442},{"delta":0.35,"premium":0.07335908407656178,"strike":3.295069877512014,"iv":1.9096343482890847,"gamma":1.1617392536344002,"theta":-0.0502453115015158,"vega":0.0005699051835390449,"rho":-0.00003463710538078846,"breakevenPct":7.6873698156031045},{"delta":0.4,"premium":0.08209381060883661,"strike":3.3622600816064354,"iv":1.7109017750795488,"gamma":1.3301198262132854,"theta":-0.04927963559937947,"vega":0.0006125592217229646,"rho":-0.00003953992643991004,"breakevenPct":6.012427765111788},{"delta":0.45,"premium":0.09082853714111144,"strike":3.4294502857008573,"iv":1.5121692018700128,"gamma":1.4985003987921708,"theta":-0.04831395969724314,"vega":0.0006552132599068844,"rho":-0.00004444274749903161,"breakevenPct":4.337485714620472},{"delta":0.5,"premium":0.09956326367338626,"strike":3.496640489795279,"iv":1.3134366286604768,"gamma":1.666880971371056,"theta":-0.04734828379510682,"vega":0.000697867298090804,"rho":-0.000049345568558153184,"breakevenPct":2.6625436641291564},{"delta":0.55,"premium":0.26754665340783074,"strike":3.6658877756513175,"iv":1.9570431189662205,"gamma":1.4481004828932362,"theta":-0.06271454019225609,"vega":0.0006704004193771259,"rho":-0.00005848454752622802,"breakevenPct":2.6263288755447993},{"delta":0.6,"premium":0.4439115517318624,"strike":3.84050648686323,"iv":2.644983244193819,"gamma":1.208943096465065,"theta":-0.07894037197357823,"vega":0.0006392429660898901,"rho":-0.00006784648217372143,"breakevenPct":2.676362890218701},{"delta":0.65,"premium":0.6202764500558945,"strike":4.015125198075143,"iv":3.3329233694214184,"gamma":0.969785710036893,"theta":-0.09516620375490041,"vega":0.0006080855128026543,"rho":-0.00007720841682121484,"breakevenPct":2.726396904892603},{"delta":0.7,"premium":0.7966413483799263,"strike":4.189743909287055,"iv":4.020863494649016,"gamma":0.7306283236087214,"theta":-0.11139203553622257,"vega":0.0005769280595154184,"rho":-0.00008657035146870826,"breakevenPct":2.7764309195665047},{"delta":0.75,"premium":0.9730062467039584,"strike":4.3643626204989685,"iv":4.708803619876615,"gamma":0.49147093718054946,"theta":-0.12761786731754474,"vega":0.0005457706062281826,"rho":-0.00009593228611620168,"breakevenPct":2.8264649342404065},{"delta":0.8,"premium":1.0422563998552672,"strike":4.441600344702817,"iv":4.87670195379863,"gamma":0.32988522607674453,"theta":-0.12822178188412967,"vega":0.0005017103601441403,"rho":-0.00010243972165834784,"breakevenPct":2.5975947035086295},{"delta":0.85,"premium":0.7387957526443304,"strike":4.179996338486491,"iv":3.2350903836754443,"gamma":0.4382138124766558,"theta":-0.07446849979297428,"vega":0.0004127542388708195,"rho":-0.00009901479313174009,"breakevenPct":1.3982640159839297},{"delta":0.9,"premium":2.696272452217987,"strike":6.127969010037315,"iv":7.122837447099281,"gamma":0.17774349581881582,"theta":-0.11390022798497845,"vega":0.00031638426072011386,"rho":-0.00015575567088409257,"breakevenPct":1.6705857358358762}]}},"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"}}