{"symbol":"SHMD","url":"https://intraalpha.com/companies/SHMD","capturedAt":"2026-10-22T22:08:45.224Z","state":"ready","quote":{"symbol":"SHMD","last_price":2.76,"prev_close":3.11,"regular_close":2.79,"change":-0.35,"change_pct":-11.254,"regular_change":-0.32,"regular_change_pct":-10.2894,"extended_change":-0.03,"extended_change_pct":-1.0753,"bid":2.72,"ask":2.81,"bid_size":8000,"ask_size":100,"volume":1153249,"vwap":2.77452,"open":2.99,"high":2.99,"low":2.635,"close":2.79,"trade_count":8489,"last_trade_at":"2026-10-22T21:42:17.749790764Z","last_quote_at":"2026-10-22T21:59:00.003600293Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:33.87561905-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SHMD","fetched_at":"2026-10-22T22:08:41.750060+00:00","name":"SCHMID Group N.V. Class A Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"SCHMID Group N.V. (SHMD) is a leading innovator in the industrial technology sector, focusing on the creation of advanced machinery and equipment tailored for the electronics, telecommunications, and renewable energy industries. Committed to sustainability and technological advancement, SCHMID harnesses state-of-the-art solutions to optimize efficiency and productivity for its extensive client base. With a diverse product offering and a robust global presence, the company is strategically positioned to capitalize on emerging market trends, making it an attractive investment opportunity for institutional investors seeking to gain exposure to cutting-edge industrial advancements.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":207244000,"ebitda":-3483000,"pe_ratio":null,"peg_ratio":null,"book_value":-3.461,"dividend_per_share":null,"dividend_yield":null,"eps":-2.8,"revenue_ttm":66945000,"gross_profit_ttm":16017000,"profit_margin":-1.061,"operating_margin_ttm":1.883,"return_on_assets_ttm":-0.0278,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.375,"analyst_target_price":null,"analyst_number":0,"beta":-0.359,"fifty_two_week_high":10.65,"fifty_two_week_low":2.765,"fifty_day_ma":3.883,"two_hundred_day_ma":5.79,"shares_outstanding":66638000,"forward_pe":15.13,"price_to_sales":3.096,"price_to_book":null,"ev_to_revenue":2.293,"ev_to_ebitda":3.644},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:08:41.750060+00:00"},"optionObservedAt":"2026-10-22T19:55:32.825Z","bars":[{"c":3.36,"h":3.4,"l":3.36,"n":2,"o":3.4,"t":"2026-10-15T08:00:00Z","v":200,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-15T08:25:00Z","v":100,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-15T11:55:00Z","v":100,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-15T12:20:00Z","v":151,"vw":3.39},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-15T12:30:00Z","v":100,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-15T12:40:00Z","v":100,"vw":3.36},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-15T13:00:00Z","v":200,"vw":3.35},{"c":3.31,"h":3.32,"l":3.31,"n":9,"o":3.32,"t":"2026-10-15T13:05:00Z","v":3606,"vw":3.316799},{"c":3.3007,"h":3.33,"l":3.3007,"n":2,"o":3.33,"t":"2026-10-15T13:20:00Z","v":4100,"vw":3.301415},{"c":3.33,"h":3.33,"l":3.33,"n":14,"o":3.33,"t":"2026-10-15T13:25:00Z","v":2220,"vw":3.33},{"c":3.15,"h":3.3,"l":3.135,"n":135,"o":3.27,"t":"2026-10-15T13:30:00Z","v":26083,"vw":3.215081},{"c":3.14,"h":3.175,"l":3.1201,"n":150,"o":3.15,"t":"2026-10-15T13:35:00Z","v":36761,"vw":3.14204},{"c":3.125,"h":3.155,"l":3.11,"n":443,"o":3.15,"t":"2026-10-15T13:40:00Z","v":41677,"vw":3.126521},{"c":3.06,"h":3.12,"l":3.06,"n":103,"o":3.1183,"t":"2026-10-15T13:45:00Z","v":22610,"vw":3.094482},{"c":3.01,"h":3.06,"l":3.01,"n":131,"o":3.0599,"t":"2026-10-15T13:50:00Z","v":28899,"vw":3.041012},{"c":3.02,"h":3.02,"l":3,"n":109,"o":3.0001,"t":"2026-10-15T13:55:00Z","v":12890,"vw":3.006849},{"c":2.99,"h":3.02,"l":2.98,"n":170,"o":3.02,"t":"2026-10-15T14:00:00Z","v":29498,"vw":2.99585},{"c":3.025,"h":3.03,"l":2.99,"n":250,"o":2.99,"t":"2026-10-15T14:05:00Z","v":26232,"vw":3.008618},{"c":2.99,"h":3.0399,"l":2.985,"n":167,"o":3.03,"t":"2026-10-15T14:10:00Z","v":20017,"vw":3.016318},{"c":2.97,"h":2.99,"l":2.96,"n":132,"o":2.99,"t":"2026-10-15T14:15:00Z","v":21289,"vw":2.970566},{"c":2.9899,"h":2.9899,"l":2.975,"n":139,"o":2.98,"t":"2026-10-15T14:20:00Z","v":17532,"vw":2.980352},{"c":2.988,"h":2.99,"l":2.96,"n":100,"o":2.98,"t":"2026-10-15T14:25:00Z","v":17837,"vw":2.97109},{"c":2.965,"h":2.98,"l":2.94,"n":113,"o":2.98,"t":"2026-10-15T14:30:00Z","v":27927,"vw":2.948651},{"c":2.98,"h":2.98,"l":2.9601,"n":71,"o":2.9699,"t":"2026-10-15T14:35:00Z","v":4993,"vw":2.971665},{"c":3.03,"h":3.04,"l":2.98,"n":128,"o":2.98,"t":"2026-10-15T14:40:00Z","v":28267,"vw":3.02124},{"c":3.025,"h":3.05,"l":3.02,"n":178,"o":3.04,"t":"2026-10-15T14:45:00Z","v":45667,"vw":3.027832},{"c":3,"h":3.04,"l":2.97,"n":723,"o":3.025,"t":"2026-10-15T14:50:00Z","v":97893,"vw":2.998877},{"c":3.01,"h":3.01,"l":2.98,"n":88,"o":2.995,"t":"2026-10-15T14:55:00Z","v":17318,"vw":2.999306},{"c":2.9986,"h":3.01,"l":2.975,"n":74,"o":3.0099,"t":"2026-10-15T15:00:00Z","v":5852,"vw":2.991793},{"c":2.99,"h":2.9999,"l":2.97,"n":83,"o":2.995,"t":"2026-10-15T15:05:00Z","v":6356,"vw":2.979065},{"c":3.01,"h":3.01,"l":2.985,"n":106,"o":2.99,"t":"2026-10-15T15:10:00Z","v":12338,"vw":2.995173},{"c":3.026,"h":3.03,"l":3.01,"n":95,"o":3.01,"t":"2026-10-15T15:15:00Z","v":18536,"vw":3.02073},{"c":3.025,"h":3.04,"l":3.025,"n":66,"o":3.025,"t":"2026-10-15T15:20:00Z","v":14015,"vw":3.031178},{"c":3.04,"h":3.04,"l":3.005,"n":182,"o":3.01,"t":"2026-10-15T15:25:00Z","v":42732,"vw":3.022141},{"c":3.025,"h":3.03,"l":3.02,"n":16,"o":3.03,"t":"2026-10-15T15:30:00Z","v":7344,"vw":3.023841},{"c":3.005,"h":3.03,"l":3,"n":29,"o":3.025,"t":"2026-10-15T15:35:00Z","v":22655,"vw":3.005639},{"c":3.0001,"h":3.005,"l":3,"n":14,"o":3.005,"t":"2026-10-15T15:40:00Z","v":8952,"vw":3.001815},{"c":2.99,"h":3,"l":2.99,"n":20,"o":3,"t":"2026-10-15T15:45:00Z","v":1879,"vw":2.992778},{"c":2.99,"h":2.99,"l":2.99,"n":14,"o":2.99,"t":"2026-10-15T15:50:00Z","v":1542,"vw":2.99},{"c":2.98,"h":2.99,"l":2.98,"n":26,"o":2.99,"t":"2026-10-15T15:55:00Z","v":2021,"vw":2.982879},{"c":2.98,"h":2.9888,"l":2.98,"n":27,"o":2.98,"t":"2026-10-15T16:00:00Z","v":2627,"vw":2.981573},{"c":2.98,"h":2.99,"l":2.98,"n":29,"o":2.98,"t":"2026-10-15T16:05:00Z","v":6514,"vw":2.985162},{"c":2.985,"h":2.9899,"l":2.98,"n":29,"o":2.98,"t":"2026-10-15T16:10:00Z","v":6825,"vw":2.981287},{"c":2.98,"h":2.99,"l":2.98,"n":15,"o":2.99,"t":"2026-10-15T16:15:00Z","v":4304,"vw":2.98644},{"c":2.98,"h":2.985,"l":2.98,"n":8,"o":2.985,"t":"2026-10-15T16:20:00Z","v":1870,"vw":2.980294},{"c":2.985,"h":2.99,"l":2.98,"n":11,"o":2.98,"t":"2026-10-15T16:25:00Z","v":3926,"vw":2.984373},{"c":2.985,"h":2.985,"l":2.98,"n":2,"o":2.98,"t":"2026-10-15T16:30:00Z","v":300,"vw":2.983333},{"c":2.985,"h":2.99,"l":2.98,"n":7,"o":2.98,"t":"2026-10-15T16:35:00Z","v":2800,"vw":2.989064},{"c":2.985,"h":2.985,"l":2.985,"n":15,"o":2.985,"t":"2026-10-15T16:40:00Z","v":2048,"vw":2.985},{"c":2.98,"h":2.99,"l":2.98,"n":3,"o":2.99,"t":"2026-10-15T16:45:00Z","v":1123,"vw":2.989091},{"c":2.9885,"h":2.9885,"l":2.985,"n":3,"o":2.985,"t":"2026-10-15T16:50:00Z","v":211,"vw":2.98675},{"c":2.98,"h":2.99,"l":2.98,"n":8,"o":2.99,"t":"2026-10-15T16:55:00Z","v":10243,"vw":2.989568},{"c":2.98,"h":2.985,"l":2.98,"n":2,"o":2.985,"t":"2026-10-15T17:00:00Z","v":200,"vw":2.9825},{"c":2.98,"h":2.985,"l":2.98,"n":3,"o":2.985,"t":"2026-10-15T17:05:00Z","v":1220,"vw":2.984167},{"c":2.98,"h":2.985,"l":2.98,"n":4,"o":2.98,"t":"2026-10-15T17:10:00Z","v":1702,"vw":2.984412},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-15T17:15:00Z","v":200,"vw":2.98},{"c":2.98,"h":2.99,"l":2.98,"n":14,"o":2.985,"t":"2026-10-15T17:20:00Z","v":5690,"vw":2.986428},{"c":2.98,"h":3.03,"l":2.975,"n":617,"o":2.99,"t":"2026-10-15T17:25:00Z","v":109433,"vw":2.988346},{"c":2.9601,"h":2.975,"l":2.95,"n":151,"o":2.97,"t":"2026-10-15T17:30:00Z","v":36402,"vw":2.966155},{"c":2.9701,"h":2.975,"l":2.965,"n":20,"o":2.965,"t":"2026-10-15T17:35:00Z","v":2365,"vw":2.968899},{"c":2.985,"h":2.9851,"l":2.97,"n":73,"o":2.97,"t":"2026-10-15T17:40:00Z","v":21019,"vw":2.979759},{"c":2.975,"h":2.98,"l":2.965,"n":59,"o":2.98,"t":"2026-10-15T17:45:00Z","v":7276,"vw":2.973858},{"c":2.915,"h":2.975,"l":2.915,"n":174,"o":2.975,"t":"2026-10-15T17:50:00Z","v":34144,"vw":2.949712},{"c":2.945,"h":2.9497,"l":2.915,"n":111,"o":2.915,"t":"2026-10-15T17:55:00Z","v":20054,"vw":2.931885},{"c":2.93,"h":2.945,"l":2.93,"n":50,"o":2.945,"t":"2026-10-15T18:00:00Z","v":5837,"vw":2.933087},{"c":2.92,"h":2.9299,"l":2.92,"n":51,"o":2.92,"t":"2026-10-15T18:05:00Z","v":6501,"vw":2.925457},{"c":2.925,"h":2.9285,"l":2.925,"n":37,"o":2.9285,"t":"2026-10-15T18:10:00Z","v":3787,"vw":2.925114},{"c":2.9,"h":2.93,"l":2.9,"n":33,"o":2.92,"t":"2026-10-15T18:15:00Z","v":12548,"vw":2.919702},{"c":2.9,"h":2.9067,"l":2.9,"n":25,"o":2.9,"t":"2026-10-15T18:20:00Z","v":4709,"vw":2.904283},{"c":2.92,"h":2.92,"l":2.9,"n":147,"o":2.9099,"t":"2026-10-15T18:25:00Z","v":18456,"vw":2.90984},{"c":2.93,"h":2.93,"l":2.9101,"n":111,"o":2.9101,"t":"2026-10-15T18:30:00Z","v":5463,"vw":2.918601},{"c":2.925,"h":2.93,"l":2.925,"n":21,"o":2.925,"t":"2026-10-15T18:35:00Z","v":5383,"vw":2.928921},{"c":2.945,"h":2.945,"l":2.925,"n":178,"o":2.925,"t":"2026-10-15T18:40:00Z","v":23194,"vw":2.93624},{"c":2.935,"h":2.94,"l":2.92,"n":66,"o":2.94,"t":"2026-10-15T18:45:00Z","v":4988,"vw":2.928215},{"c":2.9499,"h":2.955,"l":2.9325,"n":404,"o":2.935,"t":"2026-10-15T18:50:00Z","v":54116,"vw":2.946027},{"c":2.92,"h":2.95,"l":2.92,"n":33,"o":2.95,"t":"2026-10-15T18:55:00Z","v":3457,"vw":2.934758},{"c":2.95,"h":2.95,"l":2.925,"n":129,"o":2.925,"t":"2026-10-15T19:00:00Z","v":9783,"vw":2.934508},{"c":2.955,"h":2.96,"l":2.945,"n":69,"o":2.95,"t":"2026-10-15T19:05:00Z","v":6551,"vw":2.953255},{"c":2.975,"h":2.98,"l":2.95,"n":89,"o":2.955,"t":"2026-10-15T19:10:00Z","v":7208,"vw":2.965888},{"c":2.985,"h":2.985,"l":2.97,"n":51,"o":2.97,"t":"2026-10-15T19:15:00Z","v":4423,"vw":2.979329},{"c":2.985,"h":2.99,"l":2.98,"n":110,"o":2.9898,"t":"2026-10-15T19:20:00Z","v":15411,"vw":2.986671},{"c":2.9793,"h":2.99,"l":2.975,"n":62,"o":2.98,"t":"2026-10-15T19:25:00Z","v":8080,"vw":2.978606},{"c":2.99,"h":3.07,"l":2.95,"n":422,"o":2.97,"t":"2026-10-15T19:30:00Z","v":90106,"vw":3.023745},{"c":2.985,"h":3,"l":2.975,"n":214,"o":2.99,"t":"2026-10-15T19:35:00Z","v":60911,"vw":2.989606},{"c":2.975,"h":2.99,"l":2.965,"n":118,"o":2.98,"t":"2026-10-15T19:40:00Z","v":9473,"vw":2.976707},{"c":2.985,"h":2.985,"l":2.97,"n":114,"o":2.97,"t":"2026-10-15T19:45:00Z","v":8055,"vw":2.977732},{"c":2.975,"h":2.986,"l":2.965,"n":96,"o":2.98,"t":"2026-10-15T19:50:00Z","v":6998,"vw":2.973086},{"c":3.02,"h":3.02,"l":2.975,"n":488,"o":2.975,"t":"2026-10-15T19:55:00Z","v":60741,"vw":2.992863},{"c":3.02,"h":3.02,"l":3.01,"n":3,"o":3.01,"t":"2026-10-15T20:00:00Z","v":3900,"vw":3.010331},{"c":3.01,"h":3.04,"l":3.01,"n":28,"o":3.03,"t":"2026-10-15T20:05:00Z","v":8080,"vw":3.021057},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-15T20:20:00Z","v":1000,"vw":3.07},{"c":3.1258,"h":3.1258,"l":3.1258,"n":1,"o":3.1258,"t":"2026-10-15T20:30:00Z","v":4680,"vw":3.1258},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-15T20:35:00Z","v":277,"vw":3.18},{"c":3.18,"h":3.2187,"l":3.18,"n":3,"o":3.2187,"t":"2026-10-15T20:55:00Z","v":4100,"vw":3.190383},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-15T21:00:00Z","v":250,"vw":3.18},{"c":3.11,"h":3.18,"l":3.11,"n":3,"o":3.18,"t":"2026-10-15T21:45:00Z","v":5954,"vw":3.176473},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-15T21:50:00Z","v":250,"vw":3.14},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-16T09:10:00Z","v":400,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-16T09:20:00Z","v":300,"vw":3.07},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-10-16T11:25:00Z","v":260,"vw":3.12},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-16T11:30:00Z","v":3250,"vw":3.18},{"c":3.116,"h":3.116,"l":3.116,"n":1,"o":3.116,"t":"2026-10-16T11:55:00Z","v":117,"vw":3.116},{"c":3.07,"h":3.12,"l":3.07,"n":5,"o":3.12,"t":"2026-10-16T13:20:00Z","v":606,"vw":3.078264},{"c":3.02,"h":3.1,"l":2.99,"n":196,"o":3.06,"t":"2026-10-16T13:30:00Z","v":40061,"vw":3.034562},{"c":3.015,"h":3.04,"l":3,"n":368,"o":3.01,"t":"2026-10-16T13:35:00Z","v":40977,"vw":3.023682},{"c":3.04,"h":3.04,"l":3.01,"n":58,"o":3.015,"t":"2026-10-16T13:40:00Z","v":4907,"vw":3.023493},{"c":3.03,"h":3.05,"l":3.015,"n":108,"o":3.05,"t":"2026-10-16T13:45:00Z","v":8396,"vw":3.023753},{"c":2.98,"h":3.03,"l":2.98,"n":149,"o":3.03,"t":"2026-10-16T13:50:00Z","v":27027,"vw":3.003705},{"c":2.99,"h":3,"l":2.97,"n":230,"o":2.9801,"t":"2026-10-16T13:55:00Z","v":24214,"vw":2.988571},{"c":2.995,"h":3,"l":2.96,"n":121,"o":2.98,"t":"2026-10-16T14:00:00Z","v":13373,"vw":2.987824},{"c":3,"h":3,"l":2.985,"n":38,"o":2.985,"t":"2026-10-16T14:05:00Z","v":3717,"vw":2.995331},{"c":2.995,"h":3,"l":2.99,"n":127,"o":2.99,"t":"2026-10-16T14:10:00Z","v":11707,"vw":2.991103},{"c":3.005,"h":3.015,"l":2.9998,"n":75,"o":2.9998,"t":"2026-10-16T14:15:00Z","v":10048,"vw":3.001789},{"c":3,"h":3.005,"l":3,"n":32,"o":3.005,"t":"2026-10-16T14:20:00Z","v":1724,"vw":3.000366},{"c":2.99,"h":3.005,"l":2.99,"n":40,"o":3.005,"t":"2026-10-16T14:25:00Z","v":4616,"vw":3.001267},{"c":3.01,"h":3.01,"l":2.99,"n":90,"o":2.99,"t":"2026-10-16T14:30:00Z","v":16300,"vw":2.99571},{"c":3.02,"h":3.02,"l":3.01,"n":62,"o":3.01,"t":"2026-10-16T14:35:00Z","v":6654,"vw":3.015616},{"c":3.02,"h":3.03,"l":3.005,"n":89,"o":3.025,"t":"2026-10-16T14:40:00Z","v":9015,"vw":3.01541},{"c":2.9971,"h":3.01,"l":2.9971,"n":22,"o":3.01,"t":"2026-10-16T14:45:00Z","v":1861,"vw":3.003885},{"c":2.935,"h":2.995,"l":2.935,"n":43,"o":2.995,"t":"2026-10-16T14:50:00Z","v":6968,"vw":2.965164},{"c":2.97,"h":2.98,"l":2.935,"n":118,"o":2.935,"t":"2026-10-16T14:55:00Z","v":15865,"vw":2.963885},{"c":2.965,"h":2.965,"l":2.965,"n":4,"o":2.965,"t":"2026-10-16T15:00:00Z","v":287,"vw":2.965},{"c":2.93,"h":2.96,"l":2.93,"n":76,"o":2.96,"t":"2026-10-16T15:05:00Z","v":15827,"vw":2.935991},{"c":2.95,"h":2.95,"l":2.93,"n":323,"o":2.935,"t":"2026-10-16T15:10:00Z","v":49947,"vw":2.942001},{"c":2.98,"h":2.98,"l":2.96,"n":143,"o":2.96,"t":"2026-10-16T15:15:00Z","v":19820,"vw":2.969504},{"c":2.98,"h":2.985,"l":2.975,"n":39,"o":2.98,"t":"2026-10-16T15:20:00Z","v":3174,"vw":2.978767},{"c":2.9701,"h":2.9815,"l":2.9701,"n":57,"o":2.98,"t":"2026-10-16T15:25:00Z","v":5529,"vw":2.975762},{"c":2.985,"h":2.985,"l":2.97,"n":71,"o":2.97,"t":"2026-10-16T15:30:00Z","v":11964,"vw":2.980247},{"c":2.95,"h":2.99,"l":2.94,"n":431,"o":2.985,"t":"2026-10-16T15:35:00Z","v":44399,"vw":2.969066},{"c":2.96,"h":2.98,"l":2.955,"n":110,"o":2.96,"t":"2026-10-16T15:40:00Z","v":14497,"vw":2.965634},{"c":2.975,"h":2.975,"l":2.94,"n":173,"o":2.97,"t":"2026-10-16T15:45:00Z","v":15916,"vw":2.967575},{"c":2.95,"h":2.97,"l":2.9301,"n":77,"o":2.97,"t":"2026-10-16T15:50:00Z","v":4071,"vw":2.954973},{"c":2.945,"h":2.945,"l":2.935,"n":72,"o":2.935,"t":"2026-10-16T15:55:00Z","v":5131,"vw":2.94146},{"c":2.93,"h":2.945,"l":2.93,"n":75,"o":2.94,"t":"2026-10-16T16:00:00Z","v":3398,"vw":2.939849},{"c":2.945,"h":2.945,"l":2.938,"n":106,"o":2.938,"t":"2026-10-16T16:05:00Z","v":6481,"vw":2.93926},{"c":2.95,"h":2.95,"l":2.9431,"n":80,"o":2.945,"t":"2026-10-16T16:10:00Z","v":5399,"vw":2.948387},{"c":2.945,"h":2.965,"l":2.94,"n":171,"o":2.96,"t":"2026-10-16T16:15:00Z","v":10978,"vw":2.949489},{"c":2.95,"h":2.95,"l":2.95,"n":19,"o":2.95,"t":"2026-10-16T16:20:00Z","v":1082,"vw":2.95},{"c":2.96,"h":2.96,"l":2.96,"n":28,"o":2.96,"t":"2026-10-16T16:25:00Z","v":563,"vw":2.96},{"c":2.94,"h":2.955,"l":2.94,"n":182,"o":2.955,"t":"2026-10-16T16:30:00Z","v":17589,"vw":2.943223},{"c":2.94,"h":2.94,"l":2.9301,"n":46,"o":2.935,"t":"2026-10-16T16:35:00Z","v":3542,"vw":2.93786},{"c":2.95,"h":2.95,"l":2.945,"n":94,"o":2.945,"t":"2026-10-16T16:40:00Z","v":1967,"vw":2.945833},{"c":2.945,"h":2.95,"l":2.945,"n":115,"o":2.95,"t":"2026-10-16T16:45:00Z","v":7694,"vw":2.949923},{"c":2.9301,"h":2.95,"l":2.9301,"n":49,"o":2.945,"t":"2026-10-16T16:50:00Z","v":6144,"vw":2.942218},{"c":2.935,"h":2.935,"l":2.93,"n":338,"o":2.93,"t":"2026-10-16T16:55:00Z","v":9833,"vw":2.934505},{"c":2.92,"h":2.935,"l":2.92,"n":153,"o":2.935,"t":"2026-10-16T17:00:00Z","v":11105,"vw":2.929689},{"c":2.89,"h":2.92,"l":2.885,"n":85,"o":2.92,"t":"2026-10-16T17:05:00Z","v":10282,"vw":2.90334},{"c":2.905,"h":2.91,"l":2.89,"n":121,"o":2.89,"t":"2026-10-16T17:10:00Z","v":8283,"vw":2.894793},{"c":2.83,"h":2.9,"l":2.82,"n":793,"o":2.9,"t":"2026-10-16T17:15:00Z","v":136867,"vw":2.840039},{"c":2.91,"h":2.915,"l":2.8301,"n":399,"o":2.835,"t":"2026-10-16T17:20:00Z","v":44063,"vw":2.858257},{"c":2.88,"h":2.935,"l":2.88,"n":165,"o":2.905,"t":"2026-10-16T17:25:00Z","v":20643,"vw":2.911031},{"c":2.87,"h":2.885,"l":2.87,"n":146,"o":2.885,"t":"2026-10-16T17:30:00Z","v":10585,"vw":2.878078},{"c":2.865,"h":2.88,"l":2.865,"n":226,"o":2.87,"t":"2026-10-16T17:35:00Z","v":13138,"vw":2.871956},{"c":2.895,"h":2.9,"l":2.865,"n":223,"o":2.87,"t":"2026-10-16T17:40:00Z","v":31574,"vw":2.882722},{"c":2.87,"h":2.895,"l":2.87,"n":120,"o":2.895,"t":"2026-10-16T17:45:00Z","v":13208,"vw":2.882136},{"c":2.86,"h":2.87,"l":2.85,"n":78,"o":2.87,"t":"2026-10-16T17:50:00Z","v":8876,"vw":2.862409},{"c":2.855,"h":2.865,"l":2.85,"n":179,"o":2.86,"t":"2026-10-16T17:55:00Z","v":20508,"vw":2.861874},{"c":2.855,"h":2.855,"l":2.845,"n":170,"o":2.855,"t":"2026-10-16T18:00:00Z","v":38075,"vw":2.848403},{"c":2.83,"h":2.86,"l":2.83,"n":134,"o":2.855,"t":"2026-10-16T18:05:00Z","v":10457,"vw":2.846075},{"c":2.84,"h":2.845,"l":2.83,"n":141,"o":2.835,"t":"2026-10-16T18:10:00Z","v":27898,"vw":2.83241},{"c":2.835,"h":2.84,"l":2.8345,"n":64,"o":2.84,"t":"2026-10-16T18:15:00Z","v":2614,"vw":2.835281},{"c":2.825,"h":2.835,"l":2.8201,"n":28,"o":2.835,"t":"2026-10-16T18:20:00Z","v":4212,"vw":2.821789},{"c":2.82,"h":2.83,"l":2.82,"n":36,"o":2.825,"t":"2026-10-16T18:25:00Z","v":2497,"vw":2.824077},{"c":2.805,"h":2.825,"l":2.805,"n":119,"o":2.825,"t":"2026-10-16T18:30:00Z","v":8542,"vw":2.818173},{"c":2.79,"h":2.807,"l":2.79,"n":100,"o":2.805,"t":"2026-10-16T18:35:00Z","v":11105,"vw":2.798316},{"c":2.79,"h":2.795,"l":2.79,"n":22,"o":2.795,"t":"2026-10-16T18:40:00Z","v":3753,"vw":2.792875},{"c":2.795,"h":2.7992,"l":2.785,"n":128,"o":2.79,"t":"2026-10-16T18:45:00Z","v":18032,"vw":2.791021},{"c":2.79,"h":2.8,"l":2.785,"n":59,"o":2.795,"t":"2026-10-16T18:50:00Z","v":10679,"vw":2.797264},{"c":2.785,"h":2.785,"l":2.785,"n":27,"o":2.785,"t":"2026-10-16T18:55:00Z","v":3847,"vw":2.785},{"c":2.785,"h":2.79,"l":2.785,"n":89,"o":2.785,"t":"2026-10-16T19:00:00Z","v":2888,"vw":2.785328},{"c":2.79,"h":2.805,"l":2.765,"n":216,"o":2.78,"t":"2026-10-16T19:05:00Z","v":33046,"vw":2.791197},{"c":2.82,"h":2.82,"l":2.795,"n":78,"o":2.795,"t":"2026-10-16T19:10:00Z","v":5088,"vw":2.808165},{"c":2.81,"h":2.825,"l":2.81,"n":114,"o":2.825,"t":"2026-10-16T19:15:00Z","v":5894,"vw":2.814764},{"c":2.82,"h":2.82,"l":2.82,"n":61,"o":2.82,"t":"2026-10-16T19:20:00Z","v":4204,"vw":2.82},{"c":2.81,"h":2.8199,"l":2.79,"n":75,"o":2.8198,"t":"2026-10-16T19:25:00Z","v":6642,"vw":2.807453},{"c":2.835,"h":2.85,"l":2.805,"n":198,"o":2.81,"t":"2026-10-16T19:30:00Z","v":24857,"vw":2.83462},{"c":2.825,"h":2.8491,"l":2.825,"n":54,"o":2.84,"t":"2026-10-16T19:35:00Z","v":8635,"vw":2.843445},{"c":2.81,"h":2.825,"l":2.8,"n":183,"o":2.825,"t":"2026-10-16T19:40:00Z","v":26408,"vw":2.810857},{"c":2.805,"h":2.81,"l":2.805,"n":96,"o":2.805,"t":"2026-10-16T19:45:00Z","v":2836,"vw":2.805312},{"c":2.82,"h":2.83,"l":2.8,"n":209,"o":2.8025,"t":"2026-10-16T19:50:00Z","v":17637,"vw":2.818284},{"c":2.79,"h":2.82,"l":2.78,"n":404,"o":2.81,"t":"2026-10-16T19:55:00Z","v":34743,"vw":2.804735},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-16T20:00:00Z","v":8168,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-16T21:40:00Z","v":100,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-16T23:40:00Z","v":1000,"vw":2.79},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-19T08:25:00Z","v":100,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-10-19T11:25:00Z","v":113,"vw":2.83},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-19T11:50:00Z","v":5000,"vw":2.88},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-19T12:00:00Z","v":303,"vw":2.93},{"c":2.93,"h":2.93,"l":2.91,"n":2,"o":2.91,"t":"2026-10-19T12:10:00Z","v":300,"vw":2.923333},{"c":3.01,"h":3.01,"l":3,"n":3,"o":3.01,"t":"2026-10-19T12:20:00Z","v":8000,"vw":3.009},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-19T12:40:00Z","v":254,"vw":2.93},{"c":2.9957,"h":2.9957,"l":2.9957,"n":1,"o":2.9957,"t":"2026-10-19T12:50:00Z","v":100,"vw":2.9957},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T13:00:00Z","v":100,"vw":3},{"c":2.88,"h":2.95,"l":2.85,"n":68,"o":2.86,"t":"2026-10-19T13:30:00Z","v":16234,"vw":2.877241},{"c":2.88,"h":2.93,"l":2.85,"n":53,"o":2.9,"t":"2026-10-19T13:35:00Z","v":13655,"vw":2.890018},{"c":2.875,"h":2.885,"l":2.8518,"n":33,"o":2.87,"t":"2026-10-19T13:40:00Z","v":6344,"vw":2.871415},{"c":2.87,"h":2.9,"l":2.87,"n":15,"o":2.87,"t":"2026-10-19T13:45:00Z","v":5108,"vw":2.877434},{"c":2.865,"h":2.88,"l":2.8406,"n":55,"o":2.87,"t":"2026-10-19T13:50:00Z","v":4561,"vw":2.860105},{"c":2.83,"h":2.87,"l":2.825,"n":103,"o":2.865,"t":"2026-10-19T13:55:00Z","v":14506,"vw":2.847373},{"c":2.805,"h":2.83,"l":2.805,"n":90,"o":2.83,"t":"2026-10-19T14:00:00Z","v":10560,"vw":2.82345},{"c":2.84,"h":2.84,"l":2.805,"n":107,"o":2.805,"t":"2026-10-19T14:05:00Z","v":10648,"vw":2.824761},{"c":2.86,"h":2.86,"l":2.84,"n":76,"o":2.84,"t":"2026-10-19T14:10:00Z","v":4709,"vw":2.848038},{"c":2.885,"h":2.89,"l":2.86,"n":65,"o":2.86,"t":"2026-10-19T14:15:00Z","v":4866,"vw":2.878049},{"c":2.89,"h":2.89,"l":2.875,"n":33,"o":2.89,"t":"2026-10-19T14:20:00Z","v":2379,"vw":2.880562},{"c":2.85,"h":2.9,"l":2.85,"n":93,"o":2.89,"t":"2026-10-19T14:25:00Z","v":16658,"vw":2.886907},{"c":2.845,"h":2.86,"l":2.835,"n":126,"o":2.85,"t":"2026-10-19T14:30:00Z","v":14736,"vw":2.848829},{"c":2.84,"h":2.8669,"l":2.84,"n":117,"o":2.85,"t":"2026-10-19T14:35:00Z","v":7944,"vw":2.850982},{"c":2.87,"h":2.885,"l":2.84,"n":99,"o":2.84,"t":"2026-10-19T14:40:00Z","v":11119,"vw":2.874217},{"c":2.86,"h":2.87,"l":2.86,"n":70,"o":2.87,"t":"2026-10-19T14:45:00Z","v":5230,"vw":2.867741},{"c":2.85,"h":2.86,"l":2.85,"n":82,"o":2.86,"t":"2026-10-19T14:50:00Z","v":5812,"vw":2.855232},{"c":2.86,"h":2.86,"l":2.85,"n":50,"o":2.855,"t":"2026-10-19T14:55:00Z","v":2409,"vw":2.856432},{"c":2.865,"h":2.87,"l":2.85,"n":54,"o":2.86,"t":"2026-10-19T15:00:00Z","v":5556,"vw":2.863203},{"c":2.89,"h":2.8999,"l":2.87,"n":109,"o":2.87,"t":"2026-10-19T15:05:00Z","v":14706,"vw":2.883449},{"c":2.89,"h":2.89,"l":2.89,"n":57,"o":2.89,"t":"2026-10-19T15:10:00Z","v":7404,"vw":2.89},{"c":2.88,"h":2.885,"l":2.875,"n":50,"o":2.885,"t":"2026-10-19T15:15:00Z","v":3920,"vw":2.880574},{"c":2.895,"h":2.9,"l":2.885,"n":66,"o":2.885,"t":"2026-10-19T15:20:00Z","v":6709,"vw":2.892079},{"c":2.88,"h":2.92,"l":2.87,"n":144,"o":2.9,"t":"2026-10-19T15:25:00Z","v":21735,"vw":2.899288},{"c":2.885,"h":2.885,"l":2.875,"n":48,"o":2.885,"t":"2026-10-19T15:30:00Z","v":4308,"vw":2.880864},{"c":2.8798,"h":2.89,"l":2.8798,"n":57,"o":2.885,"t":"2026-10-19T15:35:00Z","v":3701,"vw":2.882677},{"c":2.875,"h":2.885,"l":2.875,"n":32,"o":2.88,"t":"2026-10-19T15:40:00Z","v":2348,"vw":2.879494},{"c":2.88,"h":2.88,"l":2.875,"n":31,"o":2.875,"t":"2026-10-19T15:45:00Z","v":1441,"vw":2.876875},{"c":2.87,"h":2.88,"l":2.865,"n":49,"o":2.88,"t":"2026-10-19T15:50:00Z","v":2603,"vw":2.872857},{"c":2.87,"h":2.88,"l":2.865,"n":40,"o":2.865,"t":"2026-10-19T15:55:00Z","v":3535,"vw":2.87},{"c":2.86,"h":2.865,"l":2.8501,"n":41,"o":2.865,"t":"2026-10-19T16:00:00Z","v":4948,"vw":2.859162},{"c":2.8531,"h":2.86,"l":2.85,"n":43,"o":2.86,"t":"2026-10-19T16:05:00Z","v":2642,"vw":2.853982},{"c":2.86,"h":2.86,"l":2.855,"n":39,"o":2.855,"t":"2026-10-19T16:10:00Z","v":6011,"vw":2.855823},{"c":2.86,"h":2.86,"l":2.855,"n":36,"o":2.855,"t":"2026-10-19T16:15:00Z","v":1230,"vw":2.857446},{"c":2.875,"h":2.88,"l":2.855,"n":93,"o":2.86,"t":"2026-10-19T16:20:00Z","v":9097,"vw":2.86464},{"c":2.875,"h":2.88,"l":2.87,"n":13,"o":2.875,"t":"2026-10-19T16:25:00Z","v":922,"vw":2.874419},{"c":2.875,"h":2.88,"l":2.875,"n":29,"o":2.875,"t":"2026-10-19T16:30:00Z","v":8219,"vw":2.876455},{"c":2.8701,"h":2.88,"l":2.8701,"n":20,"o":2.875,"t":"2026-10-19T16:35:00Z","v":2490,"vw":2.873504},{"c":2.875,"h":2.875,"l":2.875,"n":23,"o":2.875,"t":"2026-10-19T16:40:00Z","v":905,"vw":2.875},{"c":2.87,"h":2.8799,"l":2.865,"n":37,"o":2.875,"t":"2026-10-19T16:45:00Z","v":4554,"vw":2.872194},{"c":2.86,"h":2.87,"l":2.855,"n":48,"o":2.87,"t":"2026-10-19T16:50:00Z","v":11498,"vw":2.866811},{"c":2.865,"h":2.865,"l":2.86,"n":22,"o":2.86,"t":"2026-10-19T16:55:00Z","v":1757,"vw":2.861562},{"c":2.865,"h":2.865,"l":2.855,"n":44,"o":2.865,"t":"2026-10-19T17:00:00Z","v":2825,"vw":2.860406},{"c":2.865,"h":2.865,"l":2.855,"n":51,"o":2.86,"t":"2026-10-19T17:05:00Z","v":3761,"vw":2.860325},{"c":2.855,"h":2.86,"l":2.855,"n":42,"o":2.86,"t":"2026-10-19T17:10:00Z","v":9327,"vw":2.85731},{"c":2.87,"h":2.87,"l":2.855,"n":122,"o":2.855,"t":"2026-10-19T17:15:00Z","v":10161,"vw":2.858611},{"c":2.865,"h":2.865,"l":2.86,"n":16,"o":2.865,"t":"2026-10-19T17:20:00Z","v":848,"vw":2.864375},{"c":2.865,"h":2.89,"l":2.86,"n":277,"o":2.8699,"t":"2026-10-19T17:25:00Z","v":57553,"vw":2.881587},{"c":2.845,"h":2.86,"l":2.84,"n":59,"o":2.86,"t":"2026-10-19T17:30:00Z","v":6441,"vw":2.848898},{"c":2.845,"h":2.845,"l":2.845,"n":23,"o":2.845,"t":"2026-10-19T17:35:00Z","v":1268,"vw":2.845},{"c":2.845,"h":2.85,"l":2.84,"n":60,"o":2.85,"t":"2026-10-19T17:40:00Z","v":2014,"vw":2.845417},{"c":2.835,"h":2.84,"l":2.83,"n":52,"o":2.84,"t":"2026-10-19T17:45:00Z","v":3845,"vw":2.835121},{"c":2.835,"h":2.835,"l":2.835,"n":19,"o":2.835,"t":"2026-10-19T17:50:00Z","v":943,"vw":2.835},{"c":2.84,"h":2.84,"l":2.83,"n":50,"o":2.835,"t":"2026-10-19T17:55:00Z","v":5863,"vw":2.835113},{"c":2.835,"h":2.845,"l":2.835,"n":70,"o":2.835,"t":"2026-10-19T18:00:00Z","v":5945,"vw":2.839434},{"c":2.835,"h":2.835,"l":2.83,"n":17,"o":2.835,"t":"2026-10-19T18:05:00Z","v":583,"vw":2.833366},{"c":2.84,"h":2.84,"l":2.83,"n":59,"o":2.835,"t":"2026-10-19T18:10:00Z","v":3148,"vw":2.835384},{"c":2.8399,"h":2.8399,"l":2.83,"n":18,"o":2.835,"t":"2026-10-19T18:15:00Z","v":926,"vw":2.837257},{"c":2.835,"h":2.84,"l":2.835,"n":15,"o":2.835,"t":"2026-10-19T18:20:00Z","v":812,"vw":2.836501},{"c":2.825,"h":2.84,"l":2.825,"n":44,"o":2.84,"t":"2026-10-19T18:25:00Z","v":3901,"vw":2.8303},{"c":2.825,"h":2.825,"l":2.825,"n":84,"o":2.825,"t":"2026-10-19T18:30:00Z","v":2010,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":44,"o":2.825,"t":"2026-10-19T18:35:00Z","v":1241,"vw":2.825},{"c":2.845,"h":2.845,"l":2.825,"n":75,"o":2.825,"t":"2026-10-19T18:40:00Z","v":4254,"vw":2.832916},{"c":2.85,"h":2.85,"l":2.85,"n":33,"o":2.85,"t":"2026-10-19T18:45:00Z","v":1770,"vw":2.85},{"c":2.86,"h":2.86,"l":2.845,"n":80,"o":2.845,"t":"2026-10-19T18:50:00Z","v":5059,"vw":2.851591},{"c":2.86,"h":2.865,"l":2.86,"n":26,"o":2.865,"t":"2026-10-19T18:55:00Z","v":1433,"vw":2.862301},{"c":2.86,"h":2.865,"l":2.855,"n":81,"o":2.865,"t":"2026-10-19T19:00:00Z","v":10198,"vw":2.860416},{"c":2.86,"h":2.865,"l":2.855,"n":74,"o":2.865,"t":"2026-10-19T19:05:00Z","v":4645,"vw":2.859607},{"c":2.86,"h":2.865,"l":2.86,"n":35,"o":2.86,"t":"2026-10-19T19:10:00Z","v":1533,"vw":2.862322},{"c":2.87,"h":2.875,"l":2.86,"n":69,"o":2.86,"t":"2026-10-19T19:15:00Z","v":6810,"vw":2.867655},{"c":2.885,"h":2.885,"l":2.87,"n":54,"o":2.875,"t":"2026-10-19T19:20:00Z","v":3973,"vw":2.879118},{"c":2.88,"h":2.89,"l":2.88,"n":81,"o":2.89,"t":"2026-10-19T19:25:00Z","v":9352,"vw":2.88451},{"c":2.875,"h":2.885,"l":2.875,"n":179,"o":2.885,"t":"2026-10-19T19:30:00Z","v":14914,"vw":2.879049},{"c":2.899,"h":2.9,"l":2.88,"n":124,"o":2.88,"t":"2026-10-19T19:35:00Z","v":13107,"vw":2.891697},{"c":2.895,"h":2.9,"l":2.895,"n":74,"o":2.9,"t":"2026-10-19T19:40:00Z","v":5011,"vw":2.897621},{"c":2.895,"h":2.895,"l":2.885,"n":100,"o":2.895,"t":"2026-10-19T19:45:00Z","v":11403,"vw":2.892302},{"c":2.885,"h":2.89,"l":2.885,"n":56,"o":2.89,"t":"2026-10-19T19:50:00Z","v":5297,"vw":2.888665},{"c":2.885,"h":2.895,"l":2.87,"n":570,"o":2.88,"t":"2026-10-19T19:55:00Z","v":65307,"vw":2.884584},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-19T20:00:00Z","v":31368,"vw":2.88},{"c":2.8893,"h":2.8893,"l":2.8893,"n":4,"o":2.8893,"t":"2026-10-19T23:30:00Z","v":2503,"vw":2.8893},{"c":2.881,"h":2.881,"l":2.88,"n":3,"o":2.88,"t":"2026-10-19T23:40:00Z","v":2001,"vw":2.8806},{"c":2.835,"h":2.835,"l":2.835,"n":1,"o":2.835,"t":"2026-10-20T10:40:00Z","v":100,"vw":2.835},{"c":2.92,"h":2.92,"l":2.919,"n":2,"o":2.919,"t":"2026-10-20T12:10:00Z","v":1000,"vw":2.9197},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-10-20T12:50:00Z","v":2000,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T13:00:00Z","v":102,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-20T13:20:00Z","v":879,"vw":2.9},{"c":2.845,"h":2.88,"l":2.8154,"n":372,"o":2.82,"t":"2026-10-20T13:30:00Z","v":16067,"vw":2.831055},{"c":2.84,"h":2.9,"l":2.82,"n":186,"o":2.845,"t":"2026-10-20T13:35:00Z","v":14966,"vw":2.871569},{"c":2.825,"h":2.845,"l":2.81,"n":60,"o":2.84,"t":"2026-10-20T13:40:00Z","v":3466,"vw":2.831663},{"c":2.86,"h":2.86,"l":2.78,"n":59,"o":2.8,"t":"2026-10-20T13:45:00Z","v":15135,"vw":2.803566},{"c":2.865,"h":2.865,"l":2.84,"n":58,"o":2.86,"t":"2026-10-20T13:50:00Z","v":5673,"vw":2.859145},{"c":2.88,"h":2.905,"l":2.87,"n":39,"o":2.87,"t":"2026-10-20T13:55:00Z","v":4348,"vw":2.887727},{"c":2.93,"h":2.93,"l":2.92,"n":57,"o":2.92,"t":"2026-10-20T14:00:00Z","v":3200,"vw":2.927477},{"c":2.9599,"h":2.9599,"l":2.92,"n":22,"o":2.93,"t":"2026-10-20T14:05:00Z","v":3822,"vw":2.950209},{"c":2.96,"h":2.96,"l":2.92,"n":109,"o":2.9411,"t":"2026-10-20T14:10:00Z","v":19016,"vw":2.927858},{"c":2.97,"h":2.97,"l":2.9514,"n":25,"o":2.96,"t":"2026-10-20T14:15:00Z","v":2779,"vw":2.962955},{"c":3.0199,"h":3.0199,"l":2.97,"n":38,"o":2.97,"t":"2026-10-20T14:20:00Z","v":2260,"vw":2.981797},{"c":3.06,"h":3.06,"l":3.01,"n":76,"o":3.02,"t":"2026-10-20T14:25:00Z","v":12839,"vw":3.027078},{"c":3.045,"h":3.08,"l":3.01,"n":85,"o":3.06,"t":"2026-10-20T14:30:00Z","v":18425,"vw":3.045151},{"c":3.05,"h":3.05,"l":3.03,"n":40,"o":3.03,"t":"2026-10-20T14:35:00Z","v":4996,"vw":3.040323},{"c":3.08,"h":3.08,"l":3.05,"n":50,"o":3.05,"t":"2026-10-20T14:40:00Z","v":4152,"vw":3.062936},{"c":3.08,"h":3.1,"l":3.08,"n":63,"o":3.08,"t":"2026-10-20T14:45:00Z","v":20257,"vw":3.088527},{"c":3.09,"h":3.09,"l":3.06,"n":47,"o":3.06,"t":"2026-10-20T14:50:00Z","v":5459,"vw":3.080683},{"c":3.105,"h":3.11,"l":3.1,"n":48,"o":3.1,"t":"2026-10-20T14:55:00Z","v":8150,"vw":3.108311},{"c":3.095,"h":3.115,"l":3.09,"n":127,"o":3.105,"t":"2026-10-20T15:00:00Z","v":14345,"vw":3.101319},{"c":3.08,"h":3.1,"l":3.08,"n":40,"o":3.095,"t":"2026-10-20T15:05:00Z","v":4930,"vw":3.088332},{"c":3.03,"h":3.065,"l":3.02,"n":89,"o":3.065,"t":"2026-10-20T15:10:00Z","v":15497,"vw":3.036414},{"c":3.02,"h":3.035,"l":3.01,"n":107,"o":3.03,"t":"2026-10-20T15:15:00Z","v":12609,"vw":3.026054},{"c":3.045,"h":3.045,"l":3.025,"n":75,"o":3.025,"t":"2026-10-20T15:20:00Z","v":10866,"vw":3.033504},{"c":3.045,"h":3.045,"l":3.035,"n":39,"o":3.045,"t":"2026-10-20T15:25:00Z","v":9951,"vw":3.038438},{"c":3.035,"h":3.04,"l":3.03,"n":16,"o":3.04,"t":"2026-10-20T15:30:00Z","v":1244,"vw":3.035},{"c":3.03,"h":3.0399,"l":3.03,"n":29,"o":3.035,"t":"2026-10-20T15:35:00Z","v":8258,"vw":3.034018},{"c":3.04,"h":3.045,"l":3.03,"n":68,"o":3.03,"t":"2026-10-20T15:40:00Z","v":15076,"vw":3.041606},{"c":3.02,"h":3.04,"l":3.015,"n":55,"o":3.04,"t":"2026-10-20T15:45:00Z","v":6752,"vw":3.029923},{"c":3.035,"h":3.035,"l":3.03,"n":20,"o":3.03,"t":"2026-10-20T15:50:00Z","v":1553,"vw":3.032143},{"c":3.035,"h":3.035,"l":3.035,"n":1,"o":3.035,"t":"2026-10-20T15:55:00Z","v":200,"vw":3.035},{"c":3.0301,"h":3.035,"l":3.0301,"n":14,"o":3.035,"t":"2026-10-20T16:00:00Z","v":1508,"vw":3.032656},{"c":3.03,"h":3.03,"l":3.01,"n":63,"o":3.03,"t":"2026-10-20T16:10:00Z","v":9296,"vw":3.025448},{"c":3.01,"h":3.03,"l":3.01,"n":34,"o":3.03,"t":"2026-10-20T16:15:00Z","v":3288,"vw":3.020161},{"c":3.025,"h":3.03,"l":3.01,"n":48,"o":3.01,"t":"2026-10-20T16:20:00Z","v":4758,"vw":3.018935},{"c":3.04,"h":3.04,"l":3.025,"n":36,"o":3.03,"t":"2026-10-20T16:25:00Z","v":5168,"vw":3.029606},{"c":3.04,"h":3.04,"l":3.04,"n":8,"o":3.04,"t":"2026-10-20T16:30:00Z","v":1143,"vw":3.04},{"c":3.06,"h":3.065,"l":3.04,"n":240,"o":3.045,"t":"2026-10-20T16:35:00Z","v":35017,"vw":3.048065},{"c":3.05,"h":3.055,"l":3.05,"n":76,"o":3.055,"t":"2026-10-20T16:40:00Z","v":4383,"vw":3.05057},{"c":3.055,"h":3.0585,"l":3.05,"n":19,"o":3.05,"t":"2026-10-20T16:45:00Z","v":2101,"vw":3.05143},{"c":3.045,"h":3.055,"l":3.04,"n":57,"o":3.05,"t":"2026-10-20T16:50:00Z","v":9530,"vw":3.04762},{"c":3.045,"h":3.045,"l":3.04,"n":22,"o":3.04,"t":"2026-10-20T16:55:00Z","v":1826,"vw":3.044333},{"c":3.05,"h":3.05,"l":3.04,"n":19,"o":3.04,"t":"2026-10-20T17:00:00Z","v":1247,"vw":3.048576},{"c":3.045,"h":3.055,"l":3.045,"n":16,"o":3.055,"t":"2026-10-20T17:05:00Z","v":841,"vw":3.048431},{"c":3.05,"h":3.05,"l":3.05,"n":36,"o":3.05,"t":"2026-10-20T17:10:00Z","v":2361,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-20T17:15:00Z","v":102,"vw":3.05},{"c":3.07,"h":3.07,"l":3.05,"n":72,"o":3.055,"t":"2026-10-20T17:20:00Z","v":9079,"vw":3.059643},{"c":3.075,"h":3.075,"l":3.07,"n":10,"o":3.07,"t":"2026-10-20T17:25:00Z","v":835,"vw":3.070625},{"c":3.085,"h":3.085,"l":3.08,"n":17,"o":3.08,"t":"2026-10-20T17:30:00Z","v":1492,"vw":3.0804},{"c":3.08,"h":3.08,"l":3.07,"n":17,"o":3.07,"t":"2026-10-20T17:40:00Z","v":814,"vw":3.077143},{"c":3.075,"h":3.08,"l":3.07,"n":34,"o":3.08,"t":"2026-10-20T17:45:00Z","v":2666,"vw":3.077415},{"c":3.07,"h":3.085,"l":3.07,"n":107,"o":3.075,"t":"2026-10-20T17:50:00Z","v":24603,"vw":3.078768},{"c":3.08,"h":3.08,"l":3.07,"n":48,"o":3.08,"t":"2026-10-20T17:55:00Z","v":3420,"vw":3.074063},{"c":3.075,"h":3.075,"l":3.07,"n":7,"o":3.075,"t":"2026-10-20T18:00:00Z","v":511,"vw":3.074},{"c":3.075,"h":3.075,"l":3.075,"n":17,"o":3.075,"t":"2026-10-20T18:05:00Z","v":1246,"vw":3.075},{"c":3.085,"h":3.085,"l":3.08,"n":18,"o":3.08,"t":"2026-10-20T18:10:00Z","v":1191,"vw":3.082845},{"c":3.085,"h":3.085,"l":3.08,"n":34,"o":3.085,"t":"2026-10-20T18:15:00Z","v":2244,"vw":3.08475},{"c":3.085,"h":3.085,"l":3.085,"n":19,"o":3.085,"t":"2026-10-20T18:20:00Z","v":1429,"vw":3.085},{"c":3.085,"h":3.085,"l":3.085,"n":16,"o":3.085,"t":"2026-10-20T18:25:00Z","v":827,"vw":3.085},{"c":3.08,"h":3.085,"l":3.08,"n":50,"o":3.085,"t":"2026-10-20T18:30:00Z","v":6268,"vw":3.082256},{"c":3.075,"h":3.0899,"l":3.075,"n":33,"o":3.08,"t":"2026-10-20T18:35:00Z","v":3056,"vw":3.079373},{"c":3.07,"h":3.08,"l":3.07,"n":30,"o":3.075,"t":"2026-10-20T18:40:00Z","v":10372,"vw":3.079042},{"c":3.09,"h":3.09,"l":3.08,"n":40,"o":3.08,"t":"2026-10-20T18:45:00Z","v":5233,"vw":3.083354},{"c":3.085,"h":3.085,"l":3.08,"n":31,"o":3.085,"t":"2026-10-20T18:50:00Z","v":3686,"vw":3.083001},{"c":3.085,"h":3.1,"l":3.08,"n":46,"o":3.08,"t":"2026-10-20T18:55:00Z","v":8460,"vw":3.093291},{"c":3.0899,"h":3.0899,"l":3.0801,"n":12,"o":3.0801,"t":"2026-10-20T19:00:00Z","v":1051,"vw":3.085},{"c":3.08,"h":3.1,"l":3.08,"n":62,"o":3.08,"t":"2026-10-20T19:05:00Z","v":5734,"vw":3.091758},{"c":3.07,"h":3.08,"l":3.07,"n":22,"o":3.08,"t":"2026-10-20T19:10:00Z","v":1442,"vw":3.079092},{"c":3.075,"h":3.08,"l":3.07,"n":19,"o":3.075,"t":"2026-10-20T19:15:00Z","v":1343,"vw":3.075},{"c":3.05,"h":3.07,"l":3.05,"n":57,"o":3.07,"t":"2026-10-20T19:20:00Z","v":6274,"vw":3.061186},{"c":3.0601,"h":3.065,"l":3.055,"n":29,"o":3.055,"t":"2026-10-20T19:25:00Z","v":3146,"vw":3.060388},{"c":3.07,"h":3.075,"l":3.065,"n":55,"o":3.065,"t":"2026-10-20T19:30:00Z","v":7107,"vw":3.069811},{"c":3.055,"h":3.065,"l":3.05,"n":88,"o":3.065,"t":"2026-10-20T19:35:00Z","v":11342,"vw":3.056295},{"c":3.06,"h":3.065,"l":3.06,"n":65,"o":3.06,"t":"2026-10-20T19:40:00Z","v":5378,"vw":3.060852},{"c":3.055,"h":3.06,"l":3.05,"n":22,"o":3.05,"t":"2026-10-20T19:45:00Z","v":2575,"vw":3.054838},{"c":3.04,"h":3.06,"l":3.04,"n":90,"o":3.055,"t":"2026-10-20T19:50:00Z","v":8378,"vw":3.051511},{"c":3.03,"h":3.05,"l":3.02,"n":276,"o":3.04,"t":"2026-10-20T19:55:00Z","v":25834,"vw":3.032979},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-10-20T20:00:00Z","v":11390,"vw":3.05},{"c":3.12,"h":3.12,"l":3.12,"n":10,"o":3.12,"t":"2026-10-20T21:15:00Z","v":154,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-10-20T22:10:00Z","v":200,"vw":3.12},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T22:45:00Z","v":100,"vw":3.05},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-21T08:00:00Z","v":667,"vw":3.01},{"c":3.25,"h":3.35,"l":3.18,"n":11,"o":3.18,"t":"2026-10-21T09:40:00Z","v":3102,"vw":3.257299},{"c":3.31,"h":3.52,"l":3.2195,"n":159,"o":3.31,"t":"2026-10-21T09:45:00Z","v":13163,"vw":3.310273},{"c":3.39,"h":3.39,"l":3.22,"n":83,"o":3.305,"t":"2026-10-21T09:50:00Z","v":16982,"vw":3.343394},{"c":3.4495,"h":3.53,"l":3.33,"n":207,"o":3.37,"t":"2026-10-21T09:55:00Z","v":29280,"vw":3.454244},{"c":3.5126,"h":3.5593,"l":3.41,"n":373,"o":3.445,"t":"2026-10-21T10:00:00Z","v":48230,"vw":3.484852},{"c":3.4595,"h":3.64,"l":3.41,"n":1766,"o":3.53,"t":"2026-10-21T10:05:00Z","v":170996,"vw":3.522498},{"c":3.3807,"h":3.59,"l":3.34,"n":1343,"o":3.4693,"t":"2026-10-21T10:10:00Z","v":161611,"vw":3.475591},{"c":3.4463,"h":3.46,"l":3.34,"n":641,"o":3.38,"t":"2026-10-21T10:15:00Z","v":76171,"vw":3.411008},{"c":3.39,"h":3.44,"l":3.37,"n":274,"o":3.44,"t":"2026-10-21T10:20:00Z","v":29593,"vw":3.396727},{"c":3.4486,"h":3.48,"l":3.39,"n":243,"o":3.39,"t":"2026-10-21T10:25:00Z","v":26458,"vw":3.433777},{"c":3.4597,"h":3.4766,"l":3.351,"n":309,"o":3.45,"t":"2026-10-21T10:30:00Z","v":23799,"vw":3.402636},{"c":3.4992,"h":3.5,"l":3.4,"n":291,"o":3.45,"t":"2026-10-21T10:35:00Z","v":33983,"vw":3.478766},{"c":3.47,"h":3.5,"l":3.45,"n":250,"o":3.495,"t":"2026-10-21T10:40:00Z","v":39787,"vw":3.484977},{"c":3.49,"h":3.49,"l":3.46,"n":111,"o":3.4701,"t":"2026-10-21T10:45:00Z","v":12543,"vw":3.469844},{"c":3.4209,"h":3.4785,"l":3.4209,"n":188,"o":3.4785,"t":"2026-10-21T10:50:00Z","v":15082,"vw":3.438512},{"c":3.44,"h":3.4487,"l":3.38,"n":165,"o":3.42,"t":"2026-10-21T10:55:00Z","v":10283,"vw":3.421049},{"c":3.3267,"h":3.4494,"l":3.28,"n":354,"o":3.42,"t":"2026-10-21T11:00:00Z","v":36411,"vw":3.335896},{"c":3.32,"h":3.44,"l":3.28,"n":185,"o":3.33,"t":"2026-10-21T11:05:00Z","v":23669,"vw":3.334849},{"c":3.29,"h":3.39,"l":3.29,"n":145,"o":3.39,"t":"2026-10-21T11:10:00Z","v":26040,"vw":3.330788},{"c":3.3,"h":3.36,"l":3.2603,"n":111,"o":3.29,"t":"2026-10-21T11:15:00Z","v":10336,"vw":3.304586},{"c":3.33,"h":3.33,"l":3.26,"n":89,"o":3.3165,"t":"2026-10-21T11:20:00Z","v":14737,"vw":3.309802},{"c":3.27,"h":3.32,"l":3.27,"n":134,"o":3.32,"t":"2026-10-21T11:25:00Z","v":13856,"vw":3.287985},{"c":3.2,"h":3.275,"l":3.17,"n":340,"o":3.27,"t":"2026-10-21T11:30:00Z","v":54396,"vw":3.213984},{"c":3.205,"h":3.28,"l":3.17,"n":136,"o":3.2101,"t":"2026-10-21T11:35:00Z","v":13007,"vw":3.199858},{"c":3.21,"h":3.21,"l":3.19,"n":57,"o":3.19,"t":"2026-10-21T11:40:00Z","v":9129,"vw":3.202496},{"c":3.13,"h":3.2,"l":3.11,"n":214,"o":3.2,"t":"2026-10-21T11:45:00Z","v":36246,"vw":3.132988},{"c":3.18,"h":3.21,"l":3.14,"n":56,"o":3.15,"t":"2026-10-21T11:50:00Z","v":23916,"vw":3.176458},{"c":3.19,"h":3.2,"l":3.15,"n":27,"o":3.18,"t":"2026-10-21T11:55:00Z","v":2524,"vw":3.180993},{"c":3.15,"h":3.1893,"l":3.15,"n":41,"o":3.1893,"t":"2026-10-21T12:00:00Z","v":6911,"vw":3.154686},{"c":3.1416,"h":3.16,"l":3.14,"n":18,"o":3.15,"t":"2026-10-21T12:05:00Z","v":6950,"vw":3.147383},{"c":3.16,"h":3.2,"l":3.15,"n":31,"o":3.1588,"t":"2026-10-21T12:10:00Z","v":15459,"vw":3.185456},{"c":3.23,"h":3.26,"l":3.17,"n":40,"o":3.17,"t":"2026-10-21T12:15:00Z","v":8012,"vw":3.186818},{"c":3.19,"h":3.23,"l":3.19,"n":15,"o":3.23,"t":"2026-10-21T12:20:00Z","v":6191,"vw":3.195442},{"c":3.15,"h":3.189,"l":3.15,"n":38,"o":3.18,"t":"2026-10-21T12:25:00Z","v":5021,"vw":3.156015},{"c":3.17,"h":3.1861,"l":3.15,"n":13,"o":3.15,"t":"2026-10-21T12:30:00Z","v":3245,"vw":3.180496},{"c":3.16,"h":3.175,"l":3.16,"n":13,"o":3.175,"t":"2026-10-21T12:35:00Z","v":1553,"vw":3.163517},{"c":3.1,"h":3.161,"l":3.05,"n":96,"o":3.16,"t":"2026-10-21T12:40:00Z","v":33311,"vw":3.110413},{"c":3.16,"h":3.16,"l":3.06,"n":44,"o":3.1,"t":"2026-10-21T12:45:00Z","v":8405,"vw":3.070316},{"c":3.09,"h":3.101,"l":3.09,"n":9,"o":3.101,"t":"2026-10-21T12:50:00Z","v":608,"vw":3.09775},{"c":3.05,"h":3.0917,"l":3.04,"n":53,"o":3.0917,"t":"2026-10-21T12:55:00Z","v":16477,"vw":3.053434},{"c":3.07,"h":3.07,"l":3.05,"n":13,"o":3.05,"t":"2026-10-21T13:00:00Z","v":933,"vw":3.054286},{"c":3.1,"h":3.1,"l":3.09,"n":15,"o":3.09,"t":"2026-10-21T13:05:00Z","v":3410,"vw":3.099617},{"c":3.1499,"h":3.17,"l":3.06,"n":29,"o":3.0876,"t":"2026-10-21T13:10:00Z","v":7167,"vw":3.122926},{"c":3.1602,"h":3.19,"l":3.14,"n":20,"o":3.14,"t":"2026-10-21T13:15:00Z","v":11157,"vw":3.182164},{"c":3.23,"h":3.24,"l":3.15,"n":19,"o":3.18,"t":"2026-10-21T13:20:00Z","v":3031,"vw":3.183692},{"c":3.23,"h":3.25,"l":3.13,"n":34,"o":3.22,"t":"2026-10-21T13:25:00Z","v":6826,"vw":3.182004},{"c":3.23,"h":3.36,"l":3.22,"n":423,"o":3.23,"t":"2026-10-21T13:30:00Z","v":129009,"vw":3.26543},{"c":3.255,"h":3.28,"l":3.225,"n":361,"o":3.24,"t":"2026-10-21T13:35:00Z","v":56784,"vw":3.251199},{"c":3.09,"h":3.25,"l":3.08,"n":649,"o":3.25,"t":"2026-10-21T13:40:00Z","v":100320,"vw":3.143362},{"c":3.125,"h":3.14,"l":3.07,"n":325,"o":3.09,"t":"2026-10-21T13:45:00Z","v":45348,"vw":3.117893},{"c":3.105,"h":3.135,"l":3.07,"n":261,"o":3.1282,"t":"2026-10-21T13:50:00Z","v":41662,"vw":3.105538},{"c":3.15,"h":3.175,"l":3.1,"n":280,"o":3.1,"t":"2026-10-21T13:55:00Z","v":52795,"vw":3.144294},{"c":3.19,"h":3.2,"l":3.13,"n":358,"o":3.14,"t":"2026-10-21T14:00:00Z","v":55990,"vw":3.174337},{"c":3.125,"h":3.2,"l":3.12,"n":270,"o":3.1902,"t":"2026-10-21T14:05:00Z","v":38489,"vw":3.160946},{"c":3.124,"h":3.17,"l":3.115,"n":319,"o":3.1299,"t":"2026-10-21T14:10:00Z","v":46724,"vw":3.1399},{"c":3.17,"h":3.17,"l":3.13,"n":134,"o":3.13,"t":"2026-10-21T14:15:00Z","v":23492,"vw":3.144037},{"c":3.185,"h":3.185,"l":3.145,"n":218,"o":3.165,"t":"2026-10-21T14:20:00Z","v":28467,"vw":3.170991},{"c":3.19,"h":3.21,"l":3.165,"n":215,"o":3.18,"t":"2026-10-21T14:25:00Z","v":44197,"vw":3.192798},{"c":3.215,"h":3.23,"l":3.18,"n":270,"o":3.19,"t":"2026-10-21T14:30:00Z","v":58592,"vw":3.211988},{"c":3.1937,"h":3.21,"l":3.19,"n":92,"o":3.21,"t":"2026-10-21T14:35:00Z","v":13900,"vw":3.198145},{"c":3.1901,"h":3.2,"l":3.175,"n":204,"o":3.19,"t":"2026-10-21T14:40:00Z","v":20076,"vw":3.191492},{"c":3.185,"h":3.195,"l":3.18,"n":164,"o":3.195,"t":"2026-10-21T14:45:00Z","v":10949,"vw":3.187461},{"c":3.1507,"h":3.2,"l":3.1507,"n":172,"o":3.1899,"t":"2026-10-21T14:50:00Z","v":26747,"vw":3.177673},{"c":3.16,"h":3.165,"l":3.13,"n":198,"o":3.15,"t":"2026-10-21T14:55:00Z","v":30554,"vw":3.152333},{"c":3.155,"h":3.17,"l":3.15,"n":148,"o":3.16,"t":"2026-10-21T15:00:00Z","v":20245,"vw":3.159358},{"c":3.19,"h":3.19,"l":3.15,"n":162,"o":3.155,"t":"2026-10-21T15:05:00Z","v":31705,"vw":3.164545},{"c":3.18,"h":3.1993,"l":3.17,"n":92,"o":3.19,"t":"2026-10-21T15:10:00Z","v":9131,"vw":3.185974},{"c":3.1601,"h":3.2,"l":3.1601,"n":392,"o":3.185,"t":"2026-10-21T15:15:00Z","v":91919,"vw":3.189518},{"c":3.175,"h":3.1799,"l":3.16,"n":98,"o":3.165,"t":"2026-10-21T15:20:00Z","v":8709,"vw":3.173298},{"c":3.16,"h":3.185,"l":3.145,"n":151,"o":3.18,"t":"2026-10-21T15:25:00Z","v":28032,"vw":3.160198},{"c":3.17,"h":3.17,"l":3.16,"n":75,"o":3.165,"t":"2026-10-21T15:30:00Z","v":8217,"vw":3.163481},{"c":3.195,"h":3.2,"l":3.168,"n":170,"o":3.168,"t":"2026-10-21T15:35:00Z","v":22350,"vw":3.180466},{"c":3.185,"h":3.195,"l":3.18,"n":68,"o":3.195,"t":"2026-10-21T15:40:00Z","v":11452,"vw":3.191617},{"c":3.19,"h":3.195,"l":3.185,"n":40,"o":3.185,"t":"2026-10-21T15:45:00Z","v":3050,"vw":3.190611},{"c":3.18,"h":3.196,"l":3.18,"n":120,"o":3.195,"t":"2026-10-21T15:50:00Z","v":18012,"vw":3.191126},{"c":3.16,"h":3.18,"l":3.155,"n":111,"o":3.18,"t":"2026-10-21T15:55:00Z","v":13727,"vw":3.162778},{"c":3.1402,"h":3.165,"l":3.1402,"n":34,"o":3.16,"t":"2026-10-21T16:00:00Z","v":3686,"vw":3.155931},{"c":3.15,"h":3.155,"l":3.14,"n":76,"o":3.145,"t":"2026-10-21T16:05:00Z","v":17406,"vw":3.15089},{"c":3.1599,"h":3.16,"l":3.15,"n":46,"o":3.155,"t":"2026-10-21T16:10:00Z","v":4878,"vw":3.156936},{"c":3.169,"h":3.17,"l":3.16,"n":37,"o":3.16,"t":"2026-10-21T16:15:00Z","v":4269,"vw":3.166343},{"c":3.165,"h":3.17,"l":3.16,"n":51,"o":3.17,"t":"2026-10-21T16:20:00Z","v":8882,"vw":3.164004},{"c":3.155,"h":3.165,"l":3.14,"n":123,"o":3.165,"t":"2026-10-21T16:25:00Z","v":18400,"vw":3.154095},{"c":3.19,"h":3.205,"l":3.155,"n":160,"o":3.155,"t":"2026-10-21T16:30:00Z","v":20576,"vw":3.189296},{"c":3.23,"h":3.2599,"l":3.1802,"n":216,"o":3.185,"t":"2026-10-21T16:35:00Z","v":30741,"vw":3.222205},{"c":3.24,"h":3.25,"l":3.225,"n":161,"o":3.245,"t":"2026-10-21T16:40:00Z","v":13002,"vw":3.239051},{"c":3.24,"h":3.24,"l":3.23,"n":121,"o":3.23,"t":"2026-10-21T16:45:00Z","v":13642,"vw":3.234725},{"c":3.235,"h":3.25,"l":3.235,"n":97,"o":3.2399,"t":"2026-10-21T16:50:00Z","v":8598,"vw":3.24553},{"c":3.235,"h":3.2351,"l":3.22,"n":81,"o":3.235,"t":"2026-10-21T16:55:00Z","v":9218,"vw":3.230559},{"c":3.23,"h":3.24,"l":3.23,"n":80,"o":3.235,"t":"2026-10-21T17:00:00Z","v":12208,"vw":3.232954},{"c":3.23,"h":3.23,"l":3.215,"n":116,"o":3.22,"t":"2026-10-21T17:05:00Z","v":6408,"vw":3.219746},{"c":3.215,"h":3.23,"l":3.215,"n":66,"o":3.225,"t":"2026-10-21T17:10:00Z","v":4880,"vw":3.221292},{"c":3.225,"h":3.225,"l":3.215,"n":68,"o":3.215,"t":"2026-10-21T17:15:00Z","v":4932,"vw":3.221173},{"c":3.215,"h":3.225,"l":3.21,"n":103,"o":3.2203,"t":"2026-10-21T17:20:00Z","v":11401,"vw":3.218956},{"c":3.205,"h":3.215,"l":3.205,"n":53,"o":3.215,"t":"2026-10-21T17:25:00Z","v":2719,"vw":3.210433},{"c":3.195,"h":3.205,"l":3.19,"n":120,"o":3.205,"t":"2026-10-21T17:30:00Z","v":9777,"vw":3.19773},{"c":3.22,"h":3.22,"l":3.205,"n":119,"o":3.21,"t":"2026-10-21T17:35:00Z","v":9625,"vw":3.217659},{"c":3.215,"h":3.23,"l":3.215,"n":87,"o":3.22,"t":"2026-10-21T17:40:00Z","v":7062,"vw":3.219479},{"c":3.215,"h":3.215,"l":3.21,"n":32,"o":3.215,"t":"2026-10-21T17:45:00Z","v":1237,"vw":3.213954},{"c":3.2,"h":3.22,"l":3.1999,"n":240,"o":3.215,"t":"2026-10-21T17:50:00Z","v":34521,"vw":3.205802},{"c":3.205,"h":3.205,"l":3.2,"n":40,"o":3.205,"t":"2026-10-21T17:55:00Z","v":2303,"vw":3.202415},{"c":3.205,"h":3.205,"l":3.205,"n":13,"o":3.205,"t":"2026-10-21T18:00:00Z","v":555,"vw":3.205},{"c":3.215,"h":3.23,"l":3.18,"n":521,"o":3.205,"t":"2026-10-21T18:05:00Z","v":71344,"vw":3.207626},{"c":3.205,"h":3.21,"l":3.2,"n":75,"o":3.21,"t":"2026-10-21T18:10:00Z","v":6678,"vw":3.205558},{"c":3.195,"h":3.21,"l":3.195,"n":105,"o":3.2001,"t":"2026-10-21T18:15:00Z","v":15884,"vw":3.202825},{"c":3.185,"h":3.195,"l":3.185,"n":48,"o":3.195,"t":"2026-10-21T18:20:00Z","v":4540,"vw":3.190472},{"c":3.17,"h":3.185,"l":3.17,"n":50,"o":3.185,"t":"2026-10-21T18:25:00Z","v":10543,"vw":3.174709},{"c":3.15,"h":3.175,"l":3.135,"n":167,"o":3.16,"t":"2026-10-21T18:30:00Z","v":20825,"vw":3.155683},{"c":3.13,"h":3.16,"l":3.1296,"n":279,"o":3.15,"t":"2026-10-21T18:35:00Z","v":25327,"vw":3.145962},{"c":3.135,"h":3.14,"l":3.13,"n":90,"o":3.13,"t":"2026-10-21T18:40:00Z","v":4882,"vw":3.136314},{"c":3.135,"h":3.145,"l":3.13,"n":169,"o":3.135,"t":"2026-10-21T18:45:00Z","v":15035,"vw":3.136525},{"c":3.125,"h":3.13,"l":3.12,"n":85,"o":3.13,"t":"2026-10-21T18:50:00Z","v":5042,"vw":3.12515},{"c":3.075,"h":3.1267,"l":3.07,"n":138,"o":3.125,"t":"2026-10-21T18:55:00Z","v":23380,"vw":3.10541},{"c":3.085,"h":3.09,"l":3.075,"n":138,"o":3.08,"t":"2026-10-21T19:00:00Z","v":8083,"vw":3.080881},{"c":3.075,"h":3.085,"l":3.0699,"n":102,"o":3.08,"t":"2026-10-21T19:05:00Z","v":21002,"vw":3.075243},{"c":3.06,"h":3.08,"l":3.06,"n":86,"o":3.075,"t":"2026-10-21T19:10:00Z","v":17346,"vw":3.072409},{"c":3.075,"h":3.075,"l":3.0609,"n":93,"o":3.0609,"t":"2026-10-21T19:15:00Z","v":15003,"vw":3.064755},{"c":3.095,"h":3.1,"l":3.08,"n":90,"o":3.08,"t":"2026-10-21T19:20:00Z","v":17481,"vw":3.090897},{"c":3.12,"h":3.12,"l":3.09,"n":181,"o":3.095,"t":"2026-10-21T19:25:00Z","v":17834,"vw":3.107749},{"c":3.095,"h":3.115,"l":3.09,"n":66,"o":3.11,"t":"2026-10-21T19:30:00Z","v":7539,"vw":3.099086},{"c":3.115,"h":3.12,"l":3.0915,"n":84,"o":3.098,"t":"2026-10-21T19:35:00Z","v":7695,"vw":3.107659},{"c":3.105,"h":3.12,"l":3.105,"n":96,"o":3.115,"t":"2026-10-21T19:40:00Z","v":30192,"vw":3.107816},{"c":3.11,"h":3.125,"l":3.105,"n":137,"o":3.105,"t":"2026-10-21T19:45:00Z","v":14979,"vw":3.116392},{"c":3.095,"h":3.11,"l":3.09,"n":95,"o":3.105,"t":"2026-10-21T19:50:00Z","v":31636,"vw":3.10073},{"c":3.12,"h":3.13,"l":3.09,"n":796,"o":3.095,"t":"2026-10-21T19:55:00Z","v":111977,"vw":3.115382},{"c":3.13,"h":3.13,"l":3.1035,"n":9,"o":3.11,"t":"2026-10-21T20:00:00Z","v":62349,"vw":3.109854},{"c":3.1,"h":3.14,"l":3.1,"n":8,"o":3.14,"t":"2026-10-21T20:05:00Z","v":3851,"vw":3.104988},{"c":3.11,"h":3.13,"l":3.1003,"n":28,"o":3.13,"t":"2026-10-21T20:10:00Z","v":2697,"vw":3.112322},{"c":3.1,"h":3.1,"l":3.1,"n":9,"o":3.1,"t":"2026-10-21T20:50:00Z","v":385,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-21T21:05:00Z","v":538,"vw":3.11},{"c":3.1,"h":3.12,"l":3.1,"n":10,"o":3.11,"t":"2026-10-21T21:10:00Z","v":1452,"vw":3.105007},{"c":3.1,"h":3.1,"l":3.1,"n":10,"o":3.1,"t":"2026-10-21T21:25:00Z","v":291,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":12,"o":3.1,"t":"2026-10-21T21:30:00Z","v":1350,"vw":3.1},{"c":3.0953,"h":3.0953,"l":3.0953,"n":2,"o":3.0953,"t":"2026-10-21T21:35:00Z","v":157,"vw":3.0953},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-10-21T21:45:00Z","v":249,"vw":3.1},{"c":3.0919,"h":3.0919,"l":3.0919,"n":1,"o":3.0919,"t":"2026-10-21T21:55:00Z","v":106,"vw":3.0919},{"c":3.0919,"h":3.0919,"l":3.0919,"n":1,"o":3.0919,"t":"2026-10-21T22:00:00Z","v":141,"vw":3.0919},{"c":3.09,"h":3.1,"l":3.09,"n":13,"o":3.1,"t":"2026-10-21T22:15:00Z","v":542,"vw":3.094225},{"c":3.06,"h":3.07,"l":3.06,"n":28,"o":3.07,"t":"2026-10-21T22:25:00Z","v":1345,"vw":3.062152},{"c":3.0601,"h":3.0601,"l":3.0601,"n":3,"o":3.0601,"t":"2026-10-21T22:50:00Z","v":201,"vw":3.0601},{"c":3.0601,"h":3.0601,"l":3.06,"n":3,"o":3.06,"t":"2026-10-21T23:10:00Z","v":386,"vw":3.060074},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-21T23:15:00Z","v":213,"vw":3.06},{"c":3.04,"h":3.06,"l":3.04,"n":10,"o":3.06,"t":"2026-10-21T23:20:00Z","v":1974,"vw":3.053495},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-21T23:25:00Z","v":202,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":12,"o":3.02,"t":"2026-10-21T23:30:00Z","v":1985,"vw":3.02},{"c":2.93,"h":2.94,"l":2.93,"n":10,"o":2.93,"t":"2026-10-22T08:00:00Z","v":1799,"vw":2.931166},{"c":2.9355,"h":2.9355,"l":2.93,"n":2,"o":2.93,"t":"2026-10-22T08:05:00Z","v":309,"vw":2.93283},{"c":2.94,"h":2.94,"l":2.9046,"n":3,"o":2.91,"t":"2026-10-22T08:20:00Z","v":465,"vw":2.914884},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-22T08:25:00Z","v":871,"vw":2.94},{"c":2.9032,"h":2.9032,"l":2.9032,"n":2,"o":2.9032,"t":"2026-10-22T08:50:00Z","v":220,"vw":2.9032},{"c":2.892,"h":2.91,"l":2.892,"n":3,"o":2.91,"t":"2026-10-22T08:55:00Z","v":367,"vw":2.8992},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-22T09:05:00Z","v":500,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-10-22T09:50:00Z","v":1090,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-10-22T10:20:00Z","v":506,"vw":2.91},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-22T10:25:00Z","v":400,"vw":2.92},{"c":2.99,"h":2.99,"l":2.98,"n":12,"o":2.98,"t":"2026-10-22T11:05:00Z","v":1003,"vw":2.985714},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-22T11:10:00Z","v":225,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-22T11:15:00Z","v":329,"vw":2.98},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-10-22T11:30:00Z","v":226,"vw":2.94},{"c":2.954,"h":2.96,"l":2.954,"n":4,"o":2.96,"t":"2026-10-22T11:45:00Z","v":231,"vw":2.956985},{"c":2.9606,"h":2.9606,"l":2.9606,"n":1,"o":2.9606,"t":"2026-10-22T12:05:00Z","v":641,"vw":2.9606},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-22T12:10:00Z","v":1300,"vw":2.96},{"c":2.95,"h":2.96,"l":2.95,"n":8,"o":2.96,"t":"2026-10-22T12:15:00Z","v":735,"vw":2.956667},{"c":2.954,"h":2.954,"l":2.95,"n":2,"o":2.95,"t":"2026-10-22T12:40:00Z","v":266,"vw":2.952481},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-22T13:00:00Z","v":825,"vw":2.95},{"c":2.9475,"h":2.9475,"l":2.9475,"n":1,"o":2.9475,"t":"2026-10-22T13:05:00Z","v":170,"vw":2.9475},{"c":3.05,"h":3.05,"l":3,"n":5,"o":3,"t":"2026-10-22T13:25:00Z","v":1011,"vw":3.016443},{"c":2.86,"h":2.99,"l":2.86,"n":139,"o":2.99,"t":"2026-10-22T13:30:00Z","v":55974,"vw":2.920746},{"c":2.86,"h":2.89,"l":2.82,"n":97,"o":2.86,"t":"2026-10-22T13:35:00Z","v":30317,"vw":2.863537},{"c":2.82,"h":2.8501,"l":2.82,"n":97,"o":2.84,"t":"2026-10-22T13:40:00Z","v":10907,"vw":2.830282},{"c":2.8265,"h":2.84,"l":2.795,"n":257,"o":2.83,"t":"2026-10-22T13:45:00Z","v":54361,"vw":2.811094},{"c":2.8296,"h":2.8296,"l":2.8,"n":82,"o":2.8129,"t":"2026-10-22T13:50:00Z","v":13848,"vw":2.818326},{"c":2.85,"h":2.85,"l":2.815,"n":189,"o":2.82,"t":"2026-10-22T13:55:00Z","v":40489,"vw":2.830783},{"c":2.875,"h":2.885,"l":2.85,"n":91,"o":2.85,"t":"2026-10-22T14:00:00Z","v":18359,"vw":2.856677},{"c":2.845,"h":2.87,"l":2.845,"n":14,"o":2.87,"t":"2026-10-22T14:05:00Z","v":1976,"vw":2.861963},{"c":2.83,"h":2.85,"l":2.83,"n":45,"o":2.85,"t":"2026-10-22T14:10:00Z","v":21513,"vw":2.839309},{"c":2.82,"h":2.83,"l":2.82,"n":27,"o":2.83,"t":"2026-10-22T14:15:00Z","v":5675,"vw":2.82201},{"c":2.7701,"h":2.82,"l":2.7701,"n":52,"o":2.82,"t":"2026-10-22T14:20:00Z","v":16965,"vw":2.792402},{"c":2.725,"h":2.77,"l":2.715,"n":300,"o":2.77,"t":"2026-10-22T14:25:00Z","v":49793,"vw":2.740378},{"c":2.725,"h":2.74,"l":2.715,"n":121,"o":2.72,"t":"2026-10-22T14:30:00Z","v":23484,"vw":2.728858},{"c":2.705,"h":2.73,"l":2.705,"n":99,"o":2.71,"t":"2026-10-22T14:35:00Z","v":9718,"vw":2.713843},{"c":2.7003,"h":2.71,"l":2.7,"n":48,"o":2.705,"t":"2026-10-22T14:40:00Z","v":12770,"vw":2.701769},{"c":2.66,"h":2.7,"l":2.65,"n":63,"o":2.7,"t":"2026-10-22T14:45:00Z","v":8805,"vw":2.675452},{"c":2.6585,"h":2.67,"l":2.65,"n":87,"o":2.65,"t":"2026-10-22T14:50:00Z","v":13569,"vw":2.658087},{"c":2.645,"h":2.65,"l":2.645,"n":89,"o":2.65,"t":"2026-10-22T14:55:00Z","v":17620,"vw":2.648227},{"c":2.655,"h":2.66,"l":2.635,"n":166,"o":2.65,"t":"2026-10-22T15:00:00Z","v":25738,"vw":2.649556},{"c":2.67,"h":2.67,"l":2.6512,"n":85,"o":2.655,"t":"2026-10-22T15:05:00Z","v":21403,"vw":2.661889},{"c":2.66,"h":2.6799,"l":2.655,"n":43,"o":2.6799,"t":"2026-10-22T15:10:00Z","v":3424,"vw":2.663558},{"c":2.6966,"h":2.6966,"l":2.6649,"n":123,"o":2.665,"t":"2026-10-22T15:15:00Z","v":16148,"vw":2.680077},{"c":2.675,"h":2.698,"l":2.675,"n":39,"o":2.69,"t":"2026-10-22T15:20:00Z","v":8258,"vw":2.691035},{"c":2.68,"h":2.69,"l":2.675,"n":56,"o":2.675,"t":"2026-10-22T15:25:00Z","v":8679,"vw":2.680649},{"c":2.7,"h":2.7,"l":2.685,"n":29,"o":2.685,"t":"2026-10-22T15:30:00Z","v":5949,"vw":2.694508},{"c":2.7,"h":2.705,"l":2.685,"n":153,"o":2.695,"t":"2026-10-22T15:35:00Z","v":38656,"vw":2.695597},{"c":2.695,"h":2.7,"l":2.695,"n":33,"o":2.695,"t":"2026-10-22T15:40:00Z","v":7537,"vw":2.695356},{"c":2.765,"h":2.78,"l":2.695,"n":239,"o":2.698,"t":"2026-10-22T15:45:00Z","v":45210,"vw":2.724979},{"c":2.78,"h":2.78,"l":2.76,"n":93,"o":2.76,"t":"2026-10-22T15:50:00Z","v":7939,"vw":2.769014},{"c":2.79,"h":2.795,"l":2.785,"n":78,"o":2.785,"t":"2026-10-22T15:55:00Z","v":11038,"vw":2.788068},{"c":2.795,"h":2.7988,"l":2.79,"n":28,"o":2.79,"t":"2026-10-22T16:00:00Z","v":2513,"vw":2.795411},{"c":2.7801,"h":2.795,"l":2.7801,"n":83,"o":2.795,"t":"2026-10-22T16:05:00Z","v":3374,"vw":2.787374},{"c":2.775,"h":2.785,"l":2.77,"n":78,"o":2.785,"t":"2026-10-22T16:10:00Z","v":4683,"vw":2.772703},{"c":2.795,"h":2.8,"l":2.78,"n":80,"o":2.78,"t":"2026-10-22T16:15:00Z","v":13781,"vw":2.789937},{"c":2.79,"h":2.805,"l":2.79,"n":113,"o":2.8,"t":"2026-10-22T16:25:00Z","v":4887,"vw":2.795457},{"c":2.785,"h":2.795,"l":2.785,"n":102,"o":2.785,"t":"2026-10-22T16:30:00Z","v":4092,"vw":2.789302},{"c":2.785,"h":2.785,"l":2.785,"n":2,"o":2.785,"t":"2026-10-22T16:35:00Z","v":101,"vw":2.785},{"c":2.77,"h":2.78,"l":2.77,"n":47,"o":2.78,"t":"2026-10-22T16:40:00Z","v":3771,"vw":2.773769},{"c":2.76,"h":2.765,"l":2.76,"n":69,"o":2.765,"t":"2026-10-22T16:45:00Z","v":4546,"vw":2.76082},{"c":2.751,"h":2.755,"l":2.751,"n":10,"o":2.755,"t":"2026-10-22T16:50:00Z","v":1542,"vw":2.752114},{"c":2.76,"h":2.76,"l":2.74,"n":143,"o":2.75,"t":"2026-10-22T16:55:00Z","v":9937,"vw":2.745923},{"c":2.78,"h":2.78,"l":2.77,"n":31,"o":2.77,"t":"2026-10-22T17:00:00Z","v":2273,"vw":2.772831},{"c":2.79,"h":2.79,"l":2.78,"n":33,"o":2.78,"t":"2026-10-22T17:05:00Z","v":23343,"vw":2.785861},{"c":2.79,"h":2.84,"l":2.79,"n":190,"o":2.79,"t":"2026-10-22T17:10:00Z","v":27569,"vw":2.821755},{"c":2.79,"h":2.79,"l":2.79,"n":24,"o":2.79,"t":"2026-10-22T17:15:00Z","v":1741,"vw":2.79},{"c":2.8,"h":2.8,"l":2.79,"n":40,"o":2.79,"t":"2026-10-22T17:20:00Z","v":4423,"vw":2.799638},{"c":2.8,"h":2.8,"l":2.788,"n":60,"o":2.798,"t":"2026-10-22T17:25:00Z","v":3756,"vw":2.794299},{"c":2.8096,"h":2.8096,"l":2.8,"n":11,"o":2.8,"t":"2026-10-22T17:30:00Z","v":568,"vw":2.8048},{"c":2.805,"h":2.81,"l":2.805,"n":19,"o":2.81,"t":"2026-10-22T17:35:00Z","v":511,"vw":2.808856},{"c":2.8099,"h":2.8099,"l":2.8001,"n":14,"o":2.805,"t":"2026-10-22T17:40:00Z","v":1858,"vw":2.803325},{"c":2.79,"h":2.8,"l":2.7824,"n":224,"o":2.8,"t":"2026-10-22T17:45:00Z","v":7684,"vw":2.790277},{"c":2.785,"h":2.79,"l":2.78,"n":115,"o":2.785,"t":"2026-10-22T17:50:00Z","v":6046,"vw":2.785767},{"c":2.775,"h":2.785,"l":2.77,"n":156,"o":2.785,"t":"2026-10-22T17:55:00Z","v":23405,"vw":2.775206},{"c":2.75,"h":2.775,"l":2.75,"n":63,"o":2.775,"t":"2026-10-22T18:00:00Z","v":2241,"vw":2.769045},{"c":2.775,"h":2.78,"l":2.76,"n":49,"o":2.76,"t":"2026-10-22T18:05:00Z","v":8447,"vw":2.773375},{"c":2.8,"h":2.8,"l":2.775,"n":56,"o":2.775,"t":"2026-10-22T18:10:00Z","v":2740,"vw":2.787484},{"c":2.795,"h":2.81,"l":2.79,"n":53,"o":2.808,"t":"2026-10-22T18:15:00Z","v":7909,"vw":2.804734},{"c":2.795,"h":2.795,"l":2.795,"n":6,"o":2.795,"t":"2026-10-22T18:20:00Z","v":1382,"vw":2.795},{"c":2.78,"h":2.7913,"l":2.77,"n":66,"o":2.7913,"t":"2026-10-22T18:25:00Z","v":4931,"vw":2.778463},{"c":2.78,"h":2.785,"l":2.78,"n":54,"o":2.78,"t":"2026-10-22T18:30:00Z","v":3663,"vw":2.780756},{"c":2.775,"h":2.785,"l":2.775,"n":52,"o":2.785,"t":"2026-10-22T18:35:00Z","v":2959,"vw":2.783346},{"c":2.78,"h":2.79,"l":2.765,"n":179,"o":2.775,"t":"2026-10-22T18:40:00Z","v":29297,"vw":2.778431},{"c":2.78,"h":2.78,"l":2.78,"n":16,"o":2.78,"t":"2026-10-22T18:45:00Z","v":303,"vw":2.78},{"c":2.785,"h":2.785,"l":2.78,"n":7,"o":2.78,"t":"2026-10-22T18:50:00Z","v":925,"vw":2.780697},{"c":2.765,"h":2.79,"l":2.765,"n":136,"o":2.79,"t":"2026-10-22T18:55:00Z","v":8106,"vw":2.78073},{"c":2.76,"h":2.76,"l":2.755,"n":45,"o":2.76,"t":"2026-10-22T19:00:00Z","v":5052,"vw":2.759224},{"c":2.765,"h":2.765,"l":2.765,"n":5,"o":2.765,"t":"2026-10-22T19:05:00Z","v":845,"vw":2.765},{"c":2.775,"h":2.78,"l":2.77,"n":30,"o":2.77,"t":"2026-10-22T19:10:00Z","v":2540,"vw":2.773425},{"c":2.78,"h":2.78,"l":2.775,"n":15,"o":2.775,"t":"2026-10-22T19:15:00Z","v":917,"vw":2.776667},{"c":2.775,"h":2.78,"l":2.765,"n":107,"o":2.78,"t":"2026-10-22T19:20:00Z","v":5252,"vw":2.769797},{"c":2.77,"h":2.775,"l":2.765,"n":26,"o":2.775,"t":"2026-10-22T19:25:00Z","v":1371,"vw":2.771848},{"c":2.78,"h":2.8072,"l":2.765,"n":381,"o":2.77,"t":"2026-10-22T19:30:00Z","v":78699,"vw":2.780958},{"c":2.8,"h":2.8,"l":2.785,"n":93,"o":2.785,"t":"2026-10-22T19:35:00Z","v":8312,"vw":2.795496},{"c":2.805,"h":2.8099,"l":2.7911,"n":86,"o":2.7911,"t":"2026-10-22T19:40:00Z","v":11884,"vw":2.806616},{"c":2.76,"h":2.805,"l":2.76,"n":350,"o":2.805,"t":"2026-10-22T19:45:00Z","v":62165,"vw":2.777645},{"c":2.75,"h":2.79,"l":2.75,"n":442,"o":2.765,"t":"2026-10-22T19:50:00Z","v":33844,"vw":2.773305},{"c":2.795,"h":2.8,"l":2.74,"n":708,"o":2.75,"t":"2026-10-22T19:55:00Z","v":71302,"vw":2.774048},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-22T20:00:00Z","v":8222,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-22T20:05:00Z","v":500,"vw":2.79},{"c":2.8,"h":2.8,"l":2.78,"n":6,"o":2.78,"t":"2026-10-22T20:15:00Z","v":356,"vw":2.788811},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-22T20:25:00Z","v":730,"vw":2.81},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-22T21:25:00Z","v":240,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-22T21:35:00Z","v":100,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-22T21:40:00Z","v":100,"vw":2.76}],"history":[{"c":3,"h":3.35,"l":3,"n":381,"o":3.33,"t":"2024-10-21T04:00:00Z","v":11138,"vw":3.161521},{"c":2.96,"h":3.09,"l":2.95,"n":206,"o":3.03,"t":"2024-10-22T04:00:00Z","v":6974,"vw":3.000444},{"c":3.08,"h":3.08,"l":2.81,"n":126,"o":3,"t":"2024-10-23T04:00:00Z","v":7476,"vw":2.975878},{"c":2.82,"h":3.2806,"l":2.82,"n":613,"o":3.08,"t":"2024-10-24T04:00:00Z","v":33565,"vw":3.001436},{"c":2.91,"h":3.03,"l":2.82,"n":149,"o":2.95,"t":"2024-10-25T04:00:00Z","v":14455,"vw":2.892076},{"c":2.87,"h":3,"l":2.85,"n":98,"o":3,"t":"2024-10-28T04:00:00Z","v":10726,"vw":2.932041},{"c":2.92,"h":3.1,"l":2.89,"n":203,"o":2.9,"t":"2024-10-29T04:00:00Z","v":29225,"vw":2.985369},{"c":2.8,"h":3.01,"l":2.8,"n":372,"o":2.86,"t":"2024-10-30T04:00:00Z","v":11688,"vw":2.896349},{"c":2.9,"h":2.9,"l":2.81,"n":54,"o":2.81,"t":"2024-10-31T04:00:00Z","v":2477,"vw":2.854339},{"c":2.87,"h":2.94,"l":2.81,"n":70,"o":2.81,"t":"2024-11-01T04:00:00Z","v":5431,"vw":2.905083},{"c":2.81,"h":3.03,"l":2.8,"n":319,"o":2.86,"t":"2024-11-04T05:00:00Z","v":20979,"vw":2.868026},{"c":2.76,"h":3,"l":2.76,"n":260,"o":2.86,"t":"2024-11-05T05:00:00Z","v":13582,"vw":2.892387},{"c":2.83,"h":3,"l":2.8,"n":236,"o":2.94,"t":"2024-11-06T05:00:00Z","v":8192,"vw":2.915641},{"c":2.72,"h":2.99,"l":2.5,"n":691,"o":2.94,"t":"2024-11-07T05:00:00Z","v":73761,"vw":2.739454},{"c":2.67,"h":2.89,"l":2.5,"n":413,"o":2.73,"t":"2024-11-08T05:00:00Z","v":26311,"vw":2.655417},{"c":2.48,"h":2.87,"l":2.38,"n":478,"o":2.62,"t":"2024-11-11T05:00:00Z","v":46310,"vw":2.533635},{"c":2.79,"h":2.79,"l":2.5,"n":344,"o":2.54,"t":"2024-11-12T05:00:00Z","v":32093,"vw":2.544494},{"c":2.6,"h":2.76,"l":2.6,"n":277,"o":2.76,"t":"2024-11-13T05:00:00Z","v":30892,"vw":2.623159},{"c":2.6,"h":2.74,"l":2.6,"n":567,"o":2.6,"t":"2024-11-14T05:00:00Z","v":69551,"vw":2.617899},{"c":2.79,"h":2.82,"l":2.6,"n":540,"o":2.6,"t":"2024-11-15T05:00:00Z","v":56422,"vw":2.640848},{"c":2.61,"h":2.93,"l":2.6,"n":407,"o":2.85,"t":"2024-11-18T05:00:00Z","v":33149,"vw":2.689807},{"c":2.51,"h":3.01,"l":2.39,"n":661,"o":2.62,"t":"2024-11-19T05:00:00Z","v":76486,"vw":2.574774},{"c":2.39,"h":2.9205,"l":2.28,"n":382,"o":2.52,"t":"2024-11-20T05:00:00Z","v":45518,"vw":2.502806},{"c":2.54,"h":2.6,"l":2.25,"n":290,"o":2.39,"t":"2024-11-21T05:00:00Z","v":24076,"vw":2.419327},{"c":2.48,"h":2.67,"l":2.29,"n":359,"o":2.5,"t":"2024-11-22T05:00:00Z","v":19444,"vw":2.489754},{"c":2.4,"h":2.7201,"l":2.25,"n":583,"o":2.6,"t":"2024-11-25T05:00:00Z","v":51139,"vw":2.452335},{"c":2.38,"h":2.44,"l":2.18,"n":677,"o":2.4101,"t":"2024-11-26T05:00:00Z","v":46259,"vw":2.306449},{"c":2.32,"h":2.63,"l":2.25,"n":719,"o":2.46,"t":"2024-11-27T05:00:00Z","v":41644,"vw":2.328591},{"c":2.3,"h":2.45,"l":2.26,"n":386,"o":2.3,"t":"2024-11-29T05:00:00Z","v":28736,"vw":2.320621},{"c":2.35,"h":2.42,"l":2.1001,"n":687,"o":2.32,"t":"2024-12-02T05:00:00Z","v":54711,"vw":2.301902},{"c":2.43,"h":2.4899,"l":2.12,"n":480,"o":2.3,"t":"2024-12-03T05:00:00Z","v":62198,"vw":2.433197},{"c":2.35,"h":2.46,"l":2.35,"n":425,"o":2.42,"t":"2024-12-04T05:00:00Z","v":27892,"vw":2.425106},{"c":2.2,"h":2.3977,"l":2.12,"n":642,"o":2.36,"t":"2024-12-05T05:00:00Z","v":45158,"vw":2.221803},{"c":2.49,"h":2.65,"l":1.98,"n":593,"o":2.17,"t":"2024-12-06T05:00:00Z","v":41449,"vw":2.35001},{"c":2.5,"h":2.69,"l":2.22,"n":777,"o":2.47,"t":"2024-12-09T05:00:00Z","v":60252,"vw":2.504786},{"c":2.98,"h":3.03,"l":2.45,"n":1157,"o":2.45,"t":"2024-12-10T05:00:00Z","v":119926,"vw":2.670393},{"c":3.3,"h":3.475,"l":2.855,"n":1335,"o":3.07,"t":"2024-12-11T05:00:00Z","v":115637,"vw":3.223934},{"c":3.25,"h":3.48,"l":2.95,"n":873,"o":3.3,"t":"2024-12-12T05:00:00Z","v":73420,"vw":3.274351},{"c":3.23,"h":3.5,"l":2.97,"n":945,"o":3.25,"t":"2024-12-13T05:00:00Z","v":60866,"vw":3.246425},{"c":3.27,"h":3.44,"l":3.11,"n":1251,"o":3.25,"t":"2024-12-16T05:00:00Z","v":104752,"vw":3.28985},{"c":3.1,"h":3.3,"l":3.01,"n":808,"o":3.23,"t":"2024-12-17T05:00:00Z","v":48955,"vw":3.17447},{"c":3.21,"h":3.37,"l":3.1,"n":792,"o":3.1,"t":"2024-12-18T05:00:00Z","v":32998,"vw":3.223466},{"c":3.21,"h":3.45,"l":3.16,"n":1105,"o":3.26,"t":"2024-12-19T05:00:00Z","v":71757,"vw":3.258586},{"c":3.32,"h":3.41,"l":2.92,"n":948,"o":3.2,"t":"2024-12-20T05:00:00Z","v":52108,"vw":3.134965},{"c":3.33,"h":3.44,"l":3.235,"n":336,"o":3.3,"t":"2024-12-23T05:00:00Z","v":27678,"vw":3.324304},{"c":3.41,"h":3.5,"l":3.33,"n":288,"o":3.33,"t":"2024-12-24T05:00:00Z","v":14054,"vw":3.433498},{"c":3.23,"h":3.6,"l":3.16,"n":1189,"o":3.38,"t":"2024-12-26T05:00:00Z","v":76428,"vw":3.377281},{"c":3.14,"h":3.3699,"l":2.92,"n":2263,"o":3.26,"t":"2024-12-27T05:00:00Z","v":109428,"vw":3.142134},{"c":2.97,"h":3.1532,"l":2.72,"n":521,"o":2.96,"t":"2024-12-30T05:00:00Z","v":49304,"vw":2.979362},{"c":3.08,"h":3.19,"l":2.95,"n":494,"o":2.95,"t":"2024-12-31T05:00:00Z","v":21232,"vw":3.067191},{"c":3.09,"h":3.21,"l":2.95,"n":443,"o":3.21,"t":"2025-01-02T05:00:00Z","v":33618,"vw":3.030478},{"c":3.01,"h":3.2099,"l":2.82,"n":784,"o":3.1,"t":"2025-01-03T05:00:00Z","v":76134,"vw":3.006444},{"c":2.89,"h":3.02,"l":2.81,"n":650,"o":3.02,"t":"2025-01-06T05:00:00Z","v":60794,"vw":2.921125},{"c":2.88,"h":3.06,"l":2.82,"n":242,"o":2.9,"t":"2025-01-07T05:00:00Z","v":17431,"vw":2.884821},{"c":2.76,"h":2.99,"l":2.75,"n":225,"o":2.81,"t":"2025-01-08T05:00:00Z","v":27331,"vw":2.849748},{"c":2.71,"h":2.8887,"l":2.56,"n":520,"o":2.77,"t":"2025-01-10T05:00:00Z","v":54762,"vw":2.723308},{"c":2.47,"h":2.824,"l":2.2701,"n":889,"o":2.7,"t":"2025-01-13T05:00:00Z","v":86786,"vw":2.560462},{"c":2.58,"h":2.7099,"l":2.417,"n":171,"o":2.65,"t":"2025-01-14T05:00:00Z","v":19845,"vw":2.584246},{"c":2.39,"h":2.63,"l":2.26,"n":516,"o":2.6,"t":"2025-01-15T05:00:00Z","v":48157,"vw":2.432857},{"c":2.42,"h":2.6,"l":2.26,"n":478,"o":2.5,"t":"2025-01-16T05:00:00Z","v":29796,"vw":2.446776},{"c":2.47,"h":2.53,"l":2.35,"n":224,"o":2.44,"t":"2025-01-17T05:00:00Z","v":22838,"vw":2.44809},{"c":2.4,"h":2.55,"l":2.31,"n":696,"o":2.43,"t":"2025-01-21T05:00:00Z","v":38910,"vw":2.412694},{"c":2.298,"h":2.43,"l":2.26,"n":565,"o":2.4,"t":"2025-01-22T05:00:00Z","v":36741,"vw":2.334164},{"c":2.25,"h":2.35,"l":2.07,"n":494,"o":2.35,"t":"2025-01-23T05:00:00Z","v":52746,"vw":2.232404},{"c":2.16,"h":2.27,"l":2.02,"n":342,"o":2.2,"t":"2025-01-24T05:00:00Z","v":40441,"vw":2.160717},{"c":1.99,"h":2.24,"l":1.96,"n":456,"o":2.2,"t":"2025-01-27T05:00:00Z","v":44629,"vw":2.067398},{"c":1.99,"h":2.1,"l":1.8601,"n":295,"o":2.1,"t":"2025-01-28T05:00:00Z","v":27647,"vw":1.985498},{"c":1.98,"h":2.05,"l":1.955,"n":611,"o":2,"t":"2025-01-29T05:00:00Z","v":46762,"vw":1.996989},{"c":2,"h":2.1099,"l":1.98,"n":2045,"o":2.1,"t":"2025-01-30T05:00:00Z","v":287063,"vw":2.003357},{"c":1.9906,"h":2.075,"l":1.97,"n":380,"o":2.05,"t":"2025-01-31T05:00:00Z","v":37292,"vw":2.014411},{"c":1.99,"h":2.03,"l":1.95,"n":166,"o":2.01,"t":"2025-02-03T05:00:00Z","v":15092,"vw":1.991728},{"c":2.28,"h":2.3,"l":1.9,"n":539,"o":1.98,"t":"2025-02-04T05:00:00Z","v":85898,"vw":2.096059},{"c":2.1,"h":2.29,"l":2.08,"n":283,"o":2.29,"t":"2025-02-05T05:00:00Z","v":61426,"vw":2.145123},{"c":2.07,"h":2.15,"l":1.9573,"n":415,"o":2.1,"t":"2025-02-06T05:00:00Z","v":70178,"vw":2.03485},{"c":2.26,"h":2.26,"l":1.97,"n":307,"o":2.1501,"t":"2025-02-07T05:00:00Z","v":35235,"vw":2.115963},{"c":2.26,"h":2.26,"l":2.11,"n":89,"o":2.19,"t":"2025-02-10T05:00:00Z","v":12509,"vw":2.209168},{"c":2.59,"h":2.59,"l":2.2,"n":701,"o":2.33,"t":"2025-02-11T05:00:00Z","v":135866,"vw":2.401731},{"c":2.99,"h":3.165,"l":2.51,"n":942,"o":2.52,"t":"2025-02-12T05:00:00Z","v":110956,"vw":2.856442},{"c":3.01,"h":3.16,"l":3.01,"n":353,"o":3.02,"t":"2025-02-13T05:00:00Z","v":45119,"vw":3.100787},{"c":3.05,"h":3.2,"l":2.735,"n":731,"o":3.05,"t":"2025-02-14T05:00:00Z","v":84458,"vw":3.024022},{"c":3.2,"h":3.245,"l":2.98,"n":155,"o":3.14,"t":"2025-02-18T05:00:00Z","v":15260,"vw":3.073312},{"c":3.35,"h":3.3869,"l":3.09,"n":171,"o":3.09,"t":"2025-02-19T05:00:00Z","v":15284,"vw":3.249332},{"c":3.11,"h":3.4435,"l":3.1,"n":383,"o":3.31,"t":"2025-02-20T05:00:00Z","v":42495,"vw":3.270185},{"c":2.66,"h":3.25,"l":2.51,"n":455,"o":3.07,"t":"2025-02-21T05:00:00Z","v":68252,"vw":2.839164},{"c":2.69,"h":2.77,"l":2.585,"n":262,"o":2.71,"t":"2025-02-24T05:00:00Z","v":25648,"vw":2.684576},{"c":2.79,"h":2.93,"l":2.55,"n":501,"o":2.74,"t":"2025-02-25T05:00:00Z","v":78280,"vw":2.716558},{"c":2.7,"h":2.81,"l":2.55,"n":133,"o":2.75,"t":"2025-02-26T05:00:00Z","v":10530,"vw":2.674927},{"c":2.63,"h":2.91,"l":2.55,"n":239,"o":2.91,"t":"2025-02-27T05:00:00Z","v":34485,"vw":2.674853},{"c":2.6,"h":2.75,"l":2.42,"n":284,"o":2.73,"t":"2025-02-28T05:00:00Z","v":41844,"vw":2.60626},{"c":2.54,"h":2.75,"l":2.49,"n":171,"o":2.73,"t":"2025-03-03T05:00:00Z","v":29927,"vw":2.559514},{"c":2.53,"h":2.66,"l":2.3905,"n":326,"o":2.48,"t":"2025-03-04T05:00:00Z","v":80175,"vw":2.498797},{"c":2.66,"h":2.66,"l":2.45,"n":584,"o":2.55,"t":"2025-03-05T05:00:00Z","v":40900,"vw":2.514051},{"c":2.44,"h":2.8744,"l":2.39,"n":467,"o":2.8744,"t":"2025-03-06T05:00:00Z","v":36267,"vw":2.564825},{"c":2.54,"h":2.64,"l":2.45,"n":167,"o":2.64,"t":"2025-03-07T05:00:00Z","v":14887,"vw":2.529308},{"c":2.32,"h":2.48,"l":2.2,"n":290,"o":2.4,"t":"2025-03-10T04:00:00Z","v":67514,"vw":2.322688},{"c":2.46,"h":2.65,"l":2.295,"n":420,"o":2.39,"t":"2025-03-11T04:00:00Z","v":59217,"vw":2.477847},{"c":2.6,"h":2.84,"l":2.43,"n":266,"o":2.48,"t":"2025-03-12T04:00:00Z","v":41187,"vw":2.562419},{"c":2.68,"h":2.7,"l":2.47,"n":309,"o":2.65,"t":"2025-03-13T04:00:00Z","v":11839,"vw":2.574866},{"c":2.83,"h":2.98,"l":2.56,"n":242,"o":2.63,"t":"2025-03-14T04:00:00Z","v":45878,"vw":2.772491},{"c":2.81,"h":3.21,"l":2.745,"n":206,"o":2.92,"t":"2025-03-17T04:00:00Z","v":18051,"vw":2.855568},{"c":2.85,"h":2.87,"l":2.72,"n":70,"o":2.83,"t":"2025-03-18T04:00:00Z","v":5526,"vw":2.796508},{"c":3.01,"h":3.0199,"l":2.74,"n":227,"o":2.89,"t":"2025-03-19T04:00:00Z","v":44410,"vw":2.879694},{"c":2.97,"h":3.1,"l":2.7847,"n":275,"o":2.95,"t":"2025-03-20T04:00:00Z","v":23645,"vw":2.95476},{"c":2.95,"h":3.02,"l":2.88,"n":170,"o":2.925,"t":"2025-03-21T04:00:00Z","v":10042,"vw":2.972889},{"c":3.25,"h":3.25,"l":2.9,"n":664,"o":3.11,"t":"2025-03-24T04:00:00Z","v":141667,"vw":3.142468},{"c":3.45,"h":3.52,"l":3.17,"n":313,"o":3.19,"t":"2025-03-25T04:00:00Z","v":46688,"vw":3.325983},{"c":3.43,"h":3.43,"l":3.2,"n":133,"o":3.3,"t":"2025-03-26T04:00:00Z","v":25005,"vw":3.256482},{"c":3.42,"h":3.45,"l":3.23,"n":115,"o":3.37,"t":"2025-03-27T04:00:00Z","v":16047,"vw":3.382052},{"c":3.58,"h":3.58,"l":3.25,"n":272,"o":3.41,"t":"2025-03-28T04:00:00Z","v":91995,"vw":3.415808},{"c":3.96,"h":3.96,"l":3.22,"n":276,"o":3.5,"t":"2025-03-31T04:00:00Z","v":50655,"vw":3.537959},{"c":3.75,"h":3.938,"l":3.75,"n":165,"o":3.9,"t":"2025-04-01T04:00:00Z","v":31616,"vw":3.811345},{"c":3.8,"h":3.99,"l":3.4,"n":225,"o":3.64,"t":"2025-04-02T04:00:00Z","v":25754,"vw":3.704812},{"c":3.2,"h":3.87,"l":3.05,"n":442,"o":3.8,"t":"2025-04-03T04:00:00Z","v":50362,"vw":3.333962},{"c":3.25,"h":3.5,"l":2.91,"n":200,"o":3.24,"t":"2025-04-04T04:00:00Z","v":13190,"vw":3.219947},{"c":3.26,"h":3.5583,"l":2.87,"n":841,"o":3.06,"t":"2025-04-07T04:00:00Z","v":53394,"vw":3.257026},{"c":3.135,"h":3.48,"l":2.94,"n":96,"o":3.48,"t":"2025-04-08T04:00:00Z","v":19547,"vw":3.217955},{"c":3.11,"h":3.11,"l":2.7,"n":337,"o":3.08,"t":"2025-04-09T04:00:00Z","v":62851,"vw":2.873049},{"c":3,"h":3.42,"l":2.55,"n":148,"o":3.42,"t":"2025-04-10T04:00:00Z","v":25373,"vw":2.918798},{"c":2.85,"h":2.98,"l":2.73,"n":187,"o":2.91,"t":"2025-04-11T04:00:00Z","v":25280,"vw":2.882254},{"c":3.05,"h":3.1399,"l":2.66,"n":449,"o":2.977,"t":"2025-04-14T04:00:00Z","v":64753,"vw":2.93277},{"c":3.15,"h":3.345,"l":3.03,"n":271,"o":3.18,"t":"2025-04-15T04:00:00Z","v":28785,"vw":3.205734},{"c":3.15,"h":3.34,"l":3,"n":270,"o":3.28,"t":"2025-04-16T04:00:00Z","v":37582,"vw":3.180858},{"c":2.91,"h":3.19,"l":2.885,"n":240,"o":3.06,"t":"2025-04-17T04:00:00Z","v":31054,"vw":3.063909},{"c":2.93,"h":3.02,"l":2.91,"n":19,"o":2.98,"t":"2025-04-21T04:00:00Z","v":1403,"vw":2.962544},{"c":3,"h":3.18,"l":2.92,"n":65,"o":2.92,"t":"2025-04-22T04:00:00Z","v":4117,"vw":3.042872},{"c":3.35,"h":3.475,"l":2.92,"n":286,"o":2.96,"t":"2025-04-23T04:00:00Z","v":34159,"vw":3.115806},{"c":3.655,"h":3.74,"l":3.5,"n":170,"o":3.5,"t":"2025-04-24T04:00:00Z","v":8239,"vw":3.619997},{"c":3.64,"h":3.94,"l":3.6,"n":284,"o":3.66,"t":"2025-04-25T04:00:00Z","v":29365,"vw":3.773402},{"c":3.65,"h":3.96,"l":3.6,"n":191,"o":3.71,"t":"2025-04-28T04:00:00Z","v":17580,"vw":3.677981},{"c":3.84,"h":3.96,"l":3.43,"n":258,"o":3.67,"t":"2025-04-29T04:00:00Z","v":26869,"vw":3.730418},{"c":4.05,"h":4.3645,"l":3.82,"n":669,"o":3.82,"t":"2025-04-30T04:00:00Z","v":71900,"vw":4.061054},{"c":4.03,"h":4.2,"l":3.84,"n":277,"o":3.97,"t":"2025-05-01T04:00:00Z","v":39407,"vw":4.021516},{"c":4,"h":4.02,"l":3.62,"n":57,"o":3.96,"t":"2025-05-02T04:00:00Z","v":4727,"vw":3.932037},{"c":4.11,"h":4.4,"l":3.935,"n":230,"o":4.4,"t":"2025-05-05T04:00:00Z","v":18281,"vw":4.155293},{"c":4.13,"h":4.2,"l":3.7,"n":186,"o":4.03,"t":"2025-05-06T04:00:00Z","v":23399,"vw":3.980433},{"c":3.62,"h":4.18,"l":3.62,"n":181,"o":4.18,"t":"2025-05-07T04:00:00Z","v":29470,"vw":3.952922},{"c":3.3,"h":3.91,"l":3.215,"n":296,"o":3.68,"t":"2025-05-08T04:00:00Z","v":34876,"vw":3.43976},{"c":3.46,"h":3.715,"l":3.125,"n":126,"o":3.45,"t":"2025-05-09T04:00:00Z","v":10128,"vw":3.399998},{"c":3.222,"h":3.49,"l":3.222,"n":75,"o":3.49,"t":"2025-05-12T04:00:00Z","v":5657,"vw":3.328113},{"c":3.2,"h":3.2,"l":3.08,"n":75,"o":3.11,"t":"2025-05-13T04:00:00Z","v":4377,"vw":3.104739},{"c":2.96,"h":3.25,"l":2.92,"n":286,"o":3.1,"t":"2025-05-14T04:00:00Z","v":20006,"vw":3.066573},{"c":2.97,"h":3.1537,"l":2.96,"n":79,"o":3.05,"t":"2025-05-15T04:00:00Z","v":5263,"vw":3.049087},{"c":2.87,"h":3.05,"l":2.66,"n":194,"o":2.93,"t":"2025-05-16T04:00:00Z","v":24810,"vw":2.852801},{"c":2.572,"h":3.17,"l":2.49,"n":172,"o":2.91,"t":"2025-05-19T04:00:00Z","v":26882,"vw":2.776427},{"c":2.872,"h":3.18,"l":2.485,"n":421,"o":2.6,"t":"2025-05-20T04:00:00Z","v":42396,"vw":2.773842},{"c":2.85,"h":3.1,"l":2.73,"n":55,"o":2.81,"t":"2025-05-21T04:00:00Z","v":13813,"vw":2.925721},{"c":2.985,"h":3.2,"l":2.97,"n":287,"o":3.03,"t":"2025-05-22T04:00:00Z","v":30318,"vw":3.021108},{"c":3.05,"h":3.09,"l":2.96,"n":101,"o":3.01,"t":"2025-05-23T04:00:00Z","v":8224,"vw":2.995246},{"c":2.99,"h":3.11,"l":2.89,"n":140,"o":3.11,"t":"2025-05-27T04:00:00Z","v":18225,"vw":2.967646},{"c":2.81,"h":2.99,"l":2.6842,"n":117,"o":2.87,"t":"2025-05-28T04:00:00Z","v":29258,"vw":2.87472},{"c":2.98,"h":3,"l":2.7201,"n":223,"o":2.9,"t":"2025-05-29T04:00:00Z","v":33719,"vw":2.899358},{"c":2.76,"h":2.95,"l":2.76,"n":98,"o":2.87,"t":"2025-05-30T04:00:00Z","v":5835,"vw":2.843871},{"c":2.52,"h":2.87,"l":2.47,"n":268,"o":2.815,"t":"2025-06-02T04:00:00Z","v":35375,"vw":2.702758},{"c":2.524,"h":2.64,"l":2.33,"n":602,"o":2.49,"t":"2025-06-03T04:00:00Z","v":134540,"vw":2.472056},{"c":2.41,"h":2.58,"l":2.35,"n":185,"o":2.57,"t":"2025-06-04T04:00:00Z","v":26928,"vw":2.441657},{"c":2.645,"h":2.75,"l":2.4133,"n":126,"o":2.49,"t":"2025-06-05T04:00:00Z","v":19725,"vw":2.56987},{"c":2.79,"h":2.87,"l":2.55,"n":101,"o":2.55,"t":"2025-06-06T04:00:00Z","v":16583,"vw":2.708709},{"c":2.689,"h":2.715,"l":2.68,"n":31,"o":2.69,"t":"2025-06-09T04:00:00Z","v":2993,"vw":2.691683},{"c":2.75,"h":2.97,"l":2.6524,"n":91,"o":2.825,"t":"2025-06-10T04:00:00Z","v":12831,"vw":2.757617},{"c":2.6701,"h":2.7549,"l":2.65,"n":106,"o":2.75,"t":"2025-06-11T04:00:00Z","v":8006,"vw":2.698067},{"c":2.74,"h":2.75,"l":2.6463,"n":22,"o":2.74,"t":"2025-06-12T04:00:00Z","v":4363,"vw":2.700985},{"c":2.67,"h":2.73,"l":2.6511,"n":24,"o":2.73,"t":"2025-06-13T04:00:00Z","v":2855,"vw":2.692157},{"c":2.755,"h":2.8899,"l":2.65,"n":31,"o":2.73,"t":"2025-06-16T04:00:00Z","v":5749,"vw":2.716296},{"c":2.66,"h":2.8409,"l":2.62,"n":159,"o":2.74,"t":"2025-06-17T04:00:00Z","v":26760,"vw":2.674577},{"c":2.735,"h":2.81,"l":2.67,"n":58,"o":2.7726,"t":"2025-06-18T04:00:00Z","v":4037,"vw":2.712733},{"c":2.702,"h":2.8,"l":2.65,"n":207,"o":2.76,"t":"2025-06-20T04:00:00Z","v":44991,"vw":2.735843},{"c":2.68,"h":2.8382,"l":2.66,"n":125,"o":2.7,"t":"2025-06-23T04:00:00Z","v":24868,"vw":2.719358},{"c":2.66,"h":2.775,"l":2.66,"n":65,"o":2.67,"t":"2025-06-24T04:00:00Z","v":14995,"vw":2.729696},{"c":2.73,"h":2.775,"l":2.73,"n":19,"o":2.775,"t":"2025-06-25T04:00:00Z","v":1938,"vw":2.73472},{"c":2.7604,"h":2.96,"l":2.66,"n":326,"o":2.77,"t":"2025-06-26T04:00:00Z","v":55056,"vw":2.838649},{"c":2.62,"h":2.77,"l":2.62,"n":106,"o":2.72,"t":"2025-06-27T04:00:00Z","v":35438,"vw":2.705853},{"c":2.77,"h":2.8576,"l":2.66,"n":142,"o":2.695,"t":"2025-06-30T04:00:00Z","v":6466,"vw":2.768511},{"c":2.64,"h":2.98,"l":2.64,"n":111,"o":2.805,"t":"2025-07-01T04:00:00Z","v":8806,"vw":2.764868},{"c":2.79,"h":2.9096,"l":2.72,"n":84,"o":2.805,"t":"2025-07-02T04:00:00Z","v":28216,"vw":2.798321},{"c":2.69,"h":2.81,"l":2.69,"n":46,"o":2.81,"t":"2025-07-03T04:00:00Z","v":9806,"vw":2.784907},{"c":3.41,"h":3.41,"l":2.71,"n":540,"o":2.71,"t":"2025-07-07T04:00:00Z","v":176072,"vw":2.984944},{"c":3.22,"h":3.5,"l":3.15,"n":257,"o":3.22,"t":"2025-07-08T04:00:00Z","v":33473,"vw":3.298758},{"c":2.98,"h":3.45,"l":2.98,"n":236,"o":3.255,"t":"2025-07-09T04:00:00Z","v":13908,"vw":3.086929},{"c":2.98,"h":3.11,"l":2.75,"n":206,"o":3.1,"t":"2025-07-10T04:00:00Z","v":63422,"vw":2.846938},{"c":3.14,"h":3.19,"l":2.89,"n":71,"o":2.89,"t":"2025-07-11T04:00:00Z","v":18690,"vw":3.009362},{"c":2.99,"h":3.1564,"l":2.91,"n":241,"o":3.14,"t":"2025-07-14T04:00:00Z","v":44716,"vw":3.03207},{"c":3.024,"h":3.105,"l":2.96,"n":68,"o":3.07,"t":"2025-07-15T04:00:00Z","v":10261,"vw":3.029031},{"c":3.08,"h":3.15,"l":3.08,"n":20,"o":3.12,"t":"2025-07-16T04:00:00Z","v":8146,"vw":3.101145},{"c":3.04,"h":3.09,"l":2.9,"n":245,"o":3.09,"t":"2025-07-17T04:00:00Z","v":14100,"vw":3.004257},{"c":2.97,"h":2.98,"l":2.97,"n":23,"o":2.98,"t":"2025-07-18T04:00:00Z","v":2027,"vw":2.972782},{"c":2.85,"h":2.9659,"l":2.7548,"n":83,"o":2.9659,"t":"2025-07-21T04:00:00Z","v":28664,"vw":2.8589},{"c":2.7364,"h":2.81,"l":2.7364,"n":44,"o":2.8,"t":"2025-07-22T04:00:00Z","v":7055,"vw":2.763077},{"c":2.7,"h":2.7,"l":2.68,"n":49,"o":2.69,"t":"2025-07-23T04:00:00Z","v":5398,"vw":2.696855},{"c":2.75,"h":2.89,"l":2.66,"n":237,"o":2.76,"t":"2025-07-24T04:00:00Z","v":18083,"vw":2.742081},{"c":2.7028,"h":2.77,"l":2.6601,"n":59,"o":2.73,"t":"2025-07-25T04:00:00Z","v":12483,"vw":2.71206},{"c":2.66,"h":2.75,"l":2.66,"n":32,"o":2.75,"t":"2025-07-28T04:00:00Z","v":4290,"vw":2.686307},{"c":2.7,"h":2.7399,"l":2.7,"n":63,"o":2.716,"t":"2025-07-29T04:00:00Z","v":14043,"vw":2.703666},{"c":2.68,"h":2.7843,"l":2.65,"n":73,"o":2.74,"t":"2025-07-30T04:00:00Z","v":9772,"vw":2.706921},{"c":2.8,"h":2.8,"l":2.75,"n":37,"o":2.75,"t":"2025-07-31T04:00:00Z","v":4737,"vw":2.790454},{"c":2.82,"h":3.04,"l":2.8,"n":212,"o":2.9019,"t":"2025-08-01T04:00:00Z","v":25557,"vw":2.866859},{"c":2.83,"h":2.8599,"l":2.77,"n":69,"o":2.82,"t":"2025-08-04T04:00:00Z","v":7538,"vw":2.805541},{"c":2.61,"h":2.8,"l":2.55,"n":85,"o":2.8,"t":"2025-08-05T04:00:00Z","v":29770,"vw":2.597509},{"c":2.58,"h":2.65,"l":2.54,"n":288,"o":2.6,"t":"2025-08-06T04:00:00Z","v":43837,"vw":2.624318},{"c":2.58,"h":2.75,"l":2.55,"n":182,"o":2.55,"t":"2025-08-07T04:00:00Z","v":18520,"vw":2.629358},{"c":2.65,"h":2.675,"l":2.58,"n":69,"o":2.58,"t":"2025-08-08T04:00:00Z","v":8813,"vw":2.632557},{"c":2.68,"h":2.7438,"l":2.56,"n":70,"o":2.74,"t":"2025-08-11T04:00:00Z","v":12705,"vw":2.683081},{"c":2.62,"h":2.735,"l":2.6,"n":38,"o":2.6311,"t":"2025-08-12T04:00:00Z","v":4776,"vw":2.679484},{"c":2.6,"h":2.6899,"l":2.55,"n":45,"o":2.55,"t":"2025-08-13T04:00:00Z","v":5398,"vw":2.601363},{"c":2.58,"h":2.82,"l":2.38,"n":246,"o":2.55,"t":"2025-08-14T04:00:00Z","v":23777,"vw":2.631256},{"c":2.56,"h":2.7663,"l":2.55,"n":36,"o":2.675,"t":"2025-08-15T04:00:00Z","v":7274,"vw":2.640032},{"c":2.56,"h":2.6858,"l":2.41,"n":53,"o":2.57,"t":"2025-08-18T04:00:00Z","v":8694,"vw":2.571537},{"c":2.6,"h":2.6899,"l":2.55,"n":83,"o":2.55,"t":"2025-08-19T04:00:00Z","v":12827,"vw":2.619804},{"c":2.6173,"h":2.65,"l":2.49,"n":65,"o":2.55,"t":"2025-08-20T04:00:00Z","v":5660,"vw":2.552946},{"c":2.6374,"h":2.6374,"l":2.545,"n":23,"o":2.565,"t":"2025-08-21T04:00:00Z","v":3472,"vw":2.569793},{"c":2.53,"h":2.7773,"l":2.5,"n":125,"o":2.5,"t":"2025-08-22T04:00:00Z","v":52322,"vw":2.583926},{"c":2.73,"h":2.75,"l":2.56,"n":159,"o":2.62,"t":"2025-08-25T04:00:00Z","v":57056,"vw":2.657592},{"c":2.75,"h":2.75,"l":2.58,"n":20,"o":2.66,"t":"2025-08-26T04:00:00Z","v":3090,"vw":2.676897},{"c":2.64,"h":2.78,"l":2.52,"n":137,"o":2.67,"t":"2025-08-27T04:00:00Z","v":27183,"vw":2.685031},{"c":2.63,"h":2.6906,"l":2.62,"n":16,"o":2.62,"t":"2025-08-28T04:00:00Z","v":866,"vw":2.647304},{"c":2.6738,"h":2.69,"l":2.64,"n":92,"o":2.665,"t":"2025-08-29T04:00:00Z","v":11413,"vw":2.671313},{"c":2.5778,"h":2.69,"l":2.54,"n":52,"o":2.69,"t":"2025-09-02T04:00:00Z","v":12168,"vw":2.62067},{"c":2.4801,"h":2.68,"l":2.4801,"n":69,"o":2.55,"t":"2025-09-03T04:00:00Z","v":13836,"vw":2.531179},{"c":2.41,"h":2.535,"l":2.4,"n":93,"o":2.535,"t":"2025-09-04T04:00:00Z","v":20832,"vw":2.467437},{"c":2.37,"h":2.73,"l":2.3,"n":330,"o":2.43,"t":"2025-09-05T04:00:00Z","v":68382,"vw":2.407462},{"c":2.15,"h":2.4,"l":2.03,"n":462,"o":2.28,"t":"2025-09-08T04:00:00Z","v":87898,"vw":2.20114},{"c":2.22,"h":2.3618,"l":2.14,"n":105,"o":2.15,"t":"2025-09-09T04:00:00Z","v":18936,"vw":2.233396},{"c":2.195,"h":2.39,"l":2.1117,"n":166,"o":2.12,"t":"2025-09-10T04:00:00Z","v":26868,"vw":2.232316},{"c":2.2,"h":2.48,"l":2.17,"n":450,"o":2.17,"t":"2025-09-11T04:00:00Z","v":108926,"vw":2.288368},{"c":2.1,"h":2.27,"l":2.07,"n":276,"o":2.21,"t":"2025-09-12T04:00:00Z","v":27286,"vw":2.136252},{"c":2.2,"h":2.2,"l":2.1,"n":217,"o":2.15,"t":"2025-09-15T04:00:00Z","v":12914,"vw":2.144816},{"c":2.1816,"h":2.1816,"l":2,"n":129,"o":2.13,"t":"2025-09-16T04:00:00Z","v":45101,"vw":2.068331},{"c":2.2195,"h":2.32,"l":2.07,"n":153,"o":2.14,"t":"2025-09-17T04:00:00Z","v":41580,"vw":2.152534},{"c":2.375,"h":2.47,"l":2.1194,"n":251,"o":2.1194,"t":"2025-09-18T04:00:00Z","v":33705,"vw":2.323765},{"c":2.57,"h":2.71,"l":2.385,"n":416,"o":2.51,"t":"2025-09-19T04:00:00Z","v":55305,"vw":2.580881},{"c":3.025,"h":3.0994,"l":2.57,"n":351,"o":2.58,"t":"2025-09-22T04:00:00Z","v":68698,"vw":2.757751},{"c":2.81,"h":3.22,"l":2.78,"n":331,"o":3.22,"t":"2025-09-23T04:00:00Z","v":106057,"vw":2.916382},{"c":2.7635,"h":3.0295,"l":2.61,"n":659,"o":2.87,"t":"2025-09-24T04:00:00Z","v":94562,"vw":2.797689},{"c":2.95,"h":3.08,"l":2.68,"n":170,"o":2.75,"t":"2025-09-25T04:00:00Z","v":35145,"vw":2.921071},{"c":3.2795,"h":3.4799,"l":3.05,"n":285,"o":3.07,"t":"2025-09-26T04:00:00Z","v":80320,"vw":3.257435},{"c":3.1,"h":3.17,"l":3,"n":163,"o":3.17,"t":"2025-09-29T04:00:00Z","v":28155,"vw":3.068739},{"c":2.825,"h":3.25,"l":2.8,"n":263,"o":3.12,"t":"2025-09-30T04:00:00Z","v":55250,"vw":2.941906},{"c":2.9,"h":3.1099,"l":2.72,"n":283,"o":2.72,"t":"2025-10-01T04:00:00Z","v":33561,"vw":2.902737},{"c":2.89,"h":3.1047,"l":2.78,"n":201,"o":3,"t":"2025-10-02T04:00:00Z","v":12709,"vw":2.856265},{"c":3.04,"h":3.1,"l":2.8423,"n":111,"o":2.89,"t":"2025-10-03T04:00:00Z","v":19437,"vw":2.961374},{"c":2.73,"h":3.29,"l":2.52,"n":1913,"o":3.09,"t":"2025-10-06T04:00:00Z","v":175943,"vw":2.878248},{"c":2.71,"h":2.9536,"l":2.33,"n":1591,"o":2.72,"t":"2025-10-07T04:00:00Z","v":96004,"vw":2.577547},{"c":2.5,"h":3.3399,"l":2.32,"n":1458,"o":2.72,"t":"2025-10-08T04:00:00Z","v":178150,"vw":2.722054},{"c":2.55,"h":2.7,"l":2.33,"n":776,"o":2.65,"t":"2025-10-09T04:00:00Z","v":37426,"vw":2.532893},{"c":2.63,"h":2.69,"l":2.44,"n":964,"o":2.5016,"t":"2025-10-10T04:00:00Z","v":31582,"vw":2.590945},{"c":2.55,"h":2.6,"l":2.44,"n":466,"o":2.6,"t":"2025-10-13T04:00:00Z","v":16765,"vw":2.498751},{"c":3.13,"h":3.2,"l":2.4,"n":563,"o":2.51,"t":"2025-10-14T04:00:00Z","v":173726,"vw":2.987014},{"c":4,"h":4.1,"l":3.0048,"n":1404,"o":3.09,"t":"2025-10-15T04:00:00Z","v":348827,"vw":3.481256},{"c":3.63,"h":4.1,"l":3.61,"n":641,"o":3.86,"t":"2025-10-16T04:00:00Z","v":110123,"vw":3.89162},{"c":4.16,"h":4.5,"l":3.58,"n":760,"o":3.58,"t":"2025-10-17T04:00:00Z","v":114644,"vw":4.204435},{"c":4.11,"h":4.2835,"l":3.8825,"n":676,"o":4.25,"t":"2025-10-20T04:00:00Z","v":61408,"vw":4.109176},{"c":4.03,"h":4.15,"l":3.5,"n":1008,"o":4.06,"t":"2025-10-21T04:00:00Z","v":189448,"vw":3.981279},{"c":3.88,"h":4.6899,"l":3.4501,"n":122230,"o":4.19,"t":"2025-10-22T04:00:00Z","v":9354477,"vw":4.167132},{"c":3.83,"h":4.13,"l":3.55,"n":1763,"o":3.55,"t":"2025-10-23T04:00:00Z","v":208631,"vw":3.854289},{"c":3.9,"h":4.26,"l":3.7,"n":2104,"o":3.83,"t":"2025-10-24T04:00:00Z","v":256428,"vw":4.0445},{"c":4.14,"h":4.21,"l":3.67,"n":1165,"o":3.67,"t":"2025-10-27T04:00:00Z","v":178829,"vw":4.015134},{"c":4.19,"h":4.32,"l":3.9,"n":1170,"o":4.02,"t":"2025-10-28T04:00:00Z","v":358082,"vw":4.182003},{"c":4,"h":4.1442,"l":3.94,"n":823,"o":4.03,"t":"2025-10-29T04:00:00Z","v":85072,"vw":4.060371},{"c":4.055,"h":4.14,"l":3.865,"n":257,"o":3.97,"t":"2025-10-30T04:00:00Z","v":40927,"vw":4.008243},{"c":4.4,"h":4.42,"l":3.9,"n":805,"o":4.03,"t":"2025-10-31T04:00:00Z","v":155152,"vw":4.260431},{"c":5.05,"h":5.28,"l":4.1028,"n":1551,"o":4.34,"t":"2025-11-03T05:00:00Z","v":311921,"vw":4.88295},{"c":4.825,"h":5.105,"l":4.55,"n":696,"o":4.62,"t":"2025-11-04T05:00:00Z","v":85581,"vw":4.797632},{"c":4.98,"h":5,"l":4.665,"n":2468,"o":4.87,"t":"2025-11-05T05:00:00Z","v":99305,"vw":4.84501},{"c":4.87,"h":5.22,"l":4.85,"n":1014,"o":4.94,"t":"2025-11-06T05:00:00Z","v":57733,"vw":4.954291},{"c":4.96,"h":5.18,"l":4.49,"n":708,"o":4.81,"t":"2025-11-07T05:00:00Z","v":102963,"vw":4.821035},{"c":5.94,"h":5.95,"l":5.13,"n":2301,"o":5.24,"t":"2025-11-10T05:00:00Z","v":266260,"vw":5.666456},{"c":5.79,"h":6.15,"l":5.15,"n":1218,"o":5.84,"t":"2025-11-11T05:00:00Z","v":125584,"vw":5.807718},{"c":5.65,"h":5.98,"l":5.24,"n":1362,"o":5.98,"t":"2025-11-12T05:00:00Z","v":135597,"vw":5.585711},{"c":4.92,"h":6.7,"l":4.77,"n":6349,"o":6.28,"t":"2025-11-13T05:00:00Z","v":977163,"vw":5.71593},{"c":5.49,"h":6.021,"l":4.72,"n":3943,"o":4.93,"t":"2025-11-14T05:00:00Z","v":580881,"vw":5.690487},{"c":4.33,"h":6.1,"l":3.9,"n":5569,"o":5.76,"t":"2025-11-17T05:00:00Z","v":1371285,"vw":4.723392},{"c":3.76,"h":4.31,"l":3.59,"n":1770,"o":4.22,"t":"2025-11-18T05:00:00Z","v":411707,"vw":3.973569},{"c":4.14,"h":4.31,"l":3.78,"n":1309,"o":3.85,"t":"2025-11-19T05:00:00Z","v":198804,"vw":4.035097},{"c":3.87,"h":4.6399,"l":3.79,"n":1503,"o":4.22,"t":"2025-11-20T05:00:00Z","v":229808,"vw":4.084477},{"c":4.15,"h":4.32,"l":3.705,"n":1554,"o":3.85,"t":"2025-11-21T05:00:00Z","v":258042,"vw":4.033633},{"c":3.82,"h":4.32,"l":3.5401,"n":984,"o":4.18,"t":"2025-11-24T05:00:00Z","v":179188,"vw":3.823477},{"c":4.13,"h":4.29,"l":3.72,"n":952,"o":3.8,"t":"2025-11-25T05:00:00Z","v":167194,"vw":4.001546},{"c":4.61,"h":4.61,"l":4.09,"n":1074,"o":4.2,"t":"2025-11-26T05:00:00Z","v":139648,"vw":4.37823},{"c":4.85,"h":5,"l":4.55,"n":726,"o":4.59,"t":"2025-11-28T05:00:00Z","v":53593,"vw":4.846035},{"c":4.65,"h":4.895,"l":4.5001,"n":463,"o":4.73,"t":"2025-12-01T05:00:00Z","v":54533,"vw":4.66714},{"c":5.12,"h":5.25,"l":4.549,"n":2374,"o":4.65,"t":"2025-12-02T05:00:00Z","v":293071,"vw":4.972669},{"c":4.75,"h":5.1,"l":4.49,"n":1306,"o":5.1,"t":"2025-12-03T05:00:00Z","v":142373,"vw":4.730077},{"c":5.12,"h":5.2599,"l":4.05,"n":3384,"o":4.8,"t":"2025-12-04T05:00:00Z","v":226744,"vw":4.796486},{"c":4.67,"h":5.45,"l":4.61,"n":1262,"o":5.12,"t":"2025-12-05T05:00:00Z","v":94863,"vw":4.889642},{"c":4.69,"h":5.0557,"l":4.41,"n":2266,"o":4.66,"t":"2025-12-08T05:00:00Z","v":117570,"vw":4.592824},{"c":4.84,"h":5.02,"l":4.39,"n":2266,"o":4.65,"t":"2025-12-09T05:00:00Z","v":121079,"vw":4.603711},{"c":4.77,"h":5,"l":4.63,"n":681,"o":4.69,"t":"2025-12-10T05:00:00Z","v":76588,"vw":4.825385},{"c":5.18,"h":5.35,"l":4.692,"n":1654,"o":4.81,"t":"2025-12-11T05:00:00Z","v":223981,"vw":5.085048},{"c":5.14,"h":5.47,"l":4.79,"n":1752,"o":5.31,"t":"2025-12-12T05:00:00Z","v":175530,"vw":5.140585},{"c":5.04,"h":5.27,"l":4.8,"n":999,"o":5.23,"t":"2025-12-15T05:00:00Z","v":141729,"vw":5.017223},{"c":4.72,"h":5.11,"l":4.7,"n":656,"o":5.01,"t":"2025-12-16T05:00:00Z","v":56407,"vw":4.852639},{"c":4.33,"h":5.095,"l":3.87,"n":3832,"o":4.71,"t":"2025-12-17T05:00:00Z","v":570293,"vw":4.420957},{"c":4.31,"h":4.595,"l":4.15,"n":1389,"o":4.16,"t":"2025-12-18T05:00:00Z","v":175863,"vw":4.278173},{"c":5.07,"h":5.1569,"l":4.39,"n":1738,"o":4.39,"t":"2025-12-19T05:00:00Z","v":340837,"vw":4.924449},{"c":4.95,"h":5.4,"l":4.91,"n":1087,"o":5.16,"t":"2025-12-22T05:00:00Z","v":164708,"vw":5.115547},{"c":4.97,"h":5.1363,"l":4.7,"n":731,"o":4.93,"t":"2025-12-23T05:00:00Z","v":91027,"vw":4.919138},{"c":5.02,"h":5.13,"l":4.72,"n":457,"o":4.93,"t":"2025-12-24T05:00:00Z","v":42077,"vw":4.997908},{"c":5.86,"h":6.5198,"l":5.33,"n":6880,"o":5.33,"t":"2025-12-26T05:00:00Z","v":1019434,"vw":5.999195},{"c":6.16,"h":6.235,"l":5.28,"n":3469,"o":5.76,"t":"2025-12-29T05:00:00Z","v":383251,"vw":5.856452},{"c":6.23,"h":6.49,"l":6,"n":1203,"o":6.06,"t":"2025-12-30T05:00:00Z","v":180349,"vw":6.256323},{"c":6.195,"h":6.71,"l":6.172,"n":1977,"o":6.39,"t":"2025-12-31T05:00:00Z","v":219257,"vw":6.403224},{"c":7.5,"h":7.6,"l":6.335,"n":6976,"o":6.48,"t":"2026-01-02T05:00:00Z","v":950641,"vw":7.178328},{"c":7.66,"h":8,"l":7.2,"n":4522,"o":7.51,"t":"2026-01-05T05:00:00Z","v":784998,"vw":7.613999},{"c":7.3,"h":7.75,"l":6.8,"n":2178,"o":7.75,"t":"2026-01-06T05:00:00Z","v":394666,"vw":7.338989},{"c":7.5,"h":8,"l":7,"n":2545,"o":7.3,"t":"2026-01-07T05:00:00Z","v":400432,"vw":7.62121},{"c":8.3,"h":9,"l":7,"n":5718,"o":7.37,"t":"2026-01-08T05:00:00Z","v":858862,"vw":8.199383},{"c":8.57,"h":9.08,"l":8.11,"n":4795,"o":8.37,"t":"2026-01-09T05:00:00Z","v":423579,"vw":8.610416},{"c":7.64,"h":8.75,"l":7.35,"n":4380,"o":8.59,"t":"2026-01-12T05:00:00Z","v":484722,"vw":7.860097},{"c":7.94,"h":8.3782,"l":7.38,"n":4391,"o":7.6,"t":"2026-01-13T05:00:00Z","v":456678,"vw":7.887811},{"c":7.39,"h":7.9834,"l":7.33,"n":2076,"o":7.76,"t":"2026-01-14T05:00:00Z","v":253743,"vw":7.580967},{"c":7.72,"h":8.04,"l":7.47,"n":1795,"o":7.59,"t":"2026-01-15T05:00:00Z","v":216079,"vw":7.77301},{"c":8.28,"h":8.39,"l":7.5,"n":2018,"o":7.71,"t":"2026-01-16T05:00:00Z","v":241061,"vw":8.000745},{"c":9.19,"h":9.55,"l":7.96,"n":6177,"o":8.08,"t":"2026-01-20T05:00:00Z","v":847456,"vw":8.845021},{"c":8.49,"h":9.98,"l":8.03,"n":6888,"o":9.2,"t":"2026-01-21T05:00:00Z","v":992310,"vw":8.816699},{"c":8.69,"h":9.22,"l":8.0797,"n":6108,"o":9.17,"t":"2026-01-22T05:00:00Z","v":845568,"vw":8.608678},{"c":8.195,"h":8.825,"l":8.07,"n":2734,"o":8.75,"t":"2026-01-23T05:00:00Z","v":333311,"vw":8.290365},{"c":8.16,"h":8.49,"l":7.59,"n":2590,"o":8,"t":"2026-01-26T05:00:00Z","v":433456,"vw":8.023586},{"c":8.66,"h":8.69,"l":7.87,"n":2251,"o":8.2,"t":"2026-01-27T05:00:00Z","v":240625,"vw":8.460226},{"c":9.02,"h":9.31,"l":8.326,"n":2951,"o":9,"t":"2026-01-28T05:00:00Z","v":440206,"vw":9.007701},{"c":8.86,"h":9.31,"l":8.18,"n":2410,"o":9.2,"t":"2026-01-29T05:00:00Z","v":245036,"vw":8.947834},{"c":9.02,"h":9.3,"l":8.53,"n":2103,"o":8.85,"t":"2026-01-30T05:00:00Z","v":305318,"vw":8.843887},{"c":9.87,"h":10.56,"l":9.06,"n":4648,"o":9.08,"t":"2026-02-02T05:00:00Z","v":636290,"vw":9.935743},{"c":9.62,"h":10.3,"l":9.05,"n":3141,"o":10.25,"t":"2026-02-03T05:00:00Z","v":348460,"vw":9.58264},{"c":9.38,"h":9.6958,"l":8.4001,"n":3411,"o":9.67,"t":"2026-02-04T05:00:00Z","v":439344,"vw":8.955136},{"c":9.09,"h":9.9999,"l":8.51,"n":2996,"o":9.07,"t":"2026-02-05T05:00:00Z","v":469581,"vw":9.50608},{"c":10.42,"h":10.65,"l":9.26,"n":4645,"o":9.26,"t":"2026-02-06T05:00:00Z","v":549617,"vw":10.250359},{"c":9.91,"h":10.49,"l":9.63,"n":2394,"o":10.4,"t":"2026-02-09T05:00:00Z","v":272487,"vw":10.009388},{"c":9.78,"h":10.25,"l":9.44,"n":2930,"o":9.95,"t":"2026-02-10T05:00:00Z","v":136289,"vw":9.914475},{"c":9.64,"h":10.1,"l":9.1256,"n":1456,"o":10.1,"t":"2026-02-11T05:00:00Z","v":169815,"vw":9.599952},{"c":8.69,"h":9.66,"l":7.77,"n":4188,"o":9.66,"t":"2026-02-12T05:00:00Z","v":668708,"vw":8.503313},{"c":7.55,"h":9.15,"l":7.34,"n":4503,"o":8.54,"t":"2026-02-13T05:00:00Z","v":706533,"vw":7.980327},{"c":8.07,"h":8.2,"l":7.035,"n":3476,"o":7.55,"t":"2026-02-17T05:00:00Z","v":442327,"vw":7.682241},{"c":7.275,"h":8.0145,"l":6.8,"n":2651,"o":7.82,"t":"2026-02-18T05:00:00Z","v":416261,"vw":7.399807},{"c":7.79,"h":7.9,"l":6.98,"n":1963,"o":7,"t":"2026-02-19T05:00:00Z","v":164091,"vw":7.582463},{"c":7.84,"h":8.13,"l":7.63,"n":1278,"o":7.9,"t":"2026-02-20T05:00:00Z","v":172232,"vw":7.860667},{"c":6.94,"h":7.9094,"l":6.912,"n":5113,"o":7.67,"t":"2026-02-23T05:00:00Z","v":398909,"vw":7.181721},{"c":7.34,"h":7.76,"l":6.98,"n":2132,"o":6.98,"t":"2026-02-24T05:00:00Z","v":222331,"vw":7.302702},{"c":7.02,"h":7.34,"l":6.5225,"n":2608,"o":7,"t":"2026-02-25T05:00:00Z","v":547986,"vw":6.979836},{"c":6.74,"h":7.22,"l":6.52,"n":2096,"o":7.22,"t":"2026-02-26T05:00:00Z","v":200085,"vw":6.793658},{"c":6.46,"h":6.79,"l":6.215,"n":2065,"o":6.56,"t":"2026-02-27T05:00:00Z","v":295401,"vw":6.464457},{"c":6.85,"h":7.66,"l":6.17,"n":2756,"o":6.2,"t":"2026-03-02T05:00:00Z","v":393219,"vw":6.839657},{"c":6.41,"h":6.84,"l":6.08,"n":2593,"o":6.5,"t":"2026-03-03T05:00:00Z","v":353432,"vw":6.412365},{"c":8.38,"h":9.6,"l":7.57,"n":33335,"o":8.035,"t":"2026-03-04T05:00:00Z","v":4195555,"vw":8.872067},{"c":7.26,"h":8.53,"l":7,"n":8886,"o":8.27,"t":"2026-03-05T05:00:00Z","v":1191918,"vw":7.500887},{"c":5.97,"h":7.1,"l":5.751,"n":8574,"o":7,"t":"2026-03-06T05:00:00Z","v":1996410,"vw":6.201644},{"c":6.38,"h":6.45,"l":5.7,"n":9460,"o":5.81,"t":"2026-03-09T04:00:00Z","v":2301580,"vw":6.005767},{"c":6.21,"h":7.0795,"l":6,"n":5048,"o":6.43,"t":"2026-03-10T04:00:00Z","v":891119,"vw":6.386617},{"c":6.87,"h":7.31,"l":6.36,"n":22683,"o":6.88,"t":"2026-03-11T04:00:00Z","v":2441127,"vw":6.886906},{"c":6.9,"h":7.27,"l":6.41,"n":3558,"o":6.77,"t":"2026-03-12T04:00:00Z","v":505668,"vw":6.884993},{"c":6.31,"h":7.15,"l":6.3,"n":3925,"o":7.05,"t":"2026-03-13T04:00:00Z","v":552415,"vw":6.545117},{"c":6.52,"h":6.9057,"l":6.31,"n":2645,"o":6.39,"t":"2026-03-16T04:00:00Z","v":278312,"vw":6.606167},{"c":6.94,"h":7.19,"l":6.42,"n":4538,"o":6.42,"t":"2026-03-17T04:00:00Z","v":796675,"vw":6.875297},{"c":6.79,"h":7.1,"l":6.65,"n":3245,"o":6.84,"t":"2026-03-18T04:00:00Z","v":476931,"vw":6.900049},{"c":6.52,"h":6.6396,"l":6.21,"n":3160,"o":6.53,"t":"2026-03-19T04:00:00Z","v":459926,"vw":6.40479},{"c":6.12,"h":6.9,"l":5.92,"n":2873,"o":6.78,"t":"2026-03-20T04:00:00Z","v":463103,"vw":6.306262},{"c":6.45,"h":6.835,"l":6.27,"n":3198,"o":6.27,"t":"2026-03-23T04:00:00Z","v":436041,"vw":6.52172},{"c":6.56,"h":6.94,"l":6.35,"n":2768,"o":6.35,"t":"2026-03-24T04:00:00Z","v":388904,"vw":6.717743},{"c":7.42,"h":7.48,"l":6.68,"n":8188,"o":6.68,"t":"2026-03-25T04:00:00Z","v":1282974,"vw":7.210189},{"c":6.6,"h":7.38,"l":6.41,"n":4617,"o":7.15,"t":"2026-03-26T04:00:00Z","v":513683,"vw":6.88491},{"c":5.95,"h":6.66,"l":5.8,"n":6834,"o":6.47,"t":"2026-03-27T04:00:00Z","v":815581,"vw":6.059317},{"c":5.48,"h":5.88,"l":4.8802,"n":7630,"o":5.88,"t":"2026-03-30T04:00:00Z","v":1128759,"vw":5.277991},{"c":5.3,"h":5.695,"l":4.97,"n":6780,"o":5.49,"t":"2026-03-31T04:00:00Z","v":889023,"vw":5.243239},{"c":5.11,"h":5.61,"l":4.99,"n":3770,"o":5.35,"t":"2026-04-01T04:00:00Z","v":687253,"vw":5.16297},{"c":5.35,"h":5.61,"l":4.92,"n":8229,"o":4.96,"t":"2026-04-02T04:00:00Z","v":853100,"vw":5.355026},{"c":5.17,"h":5.43,"l":4.91,"n":3514,"o":5.43,"t":"2026-04-06T04:00:00Z","v":558574,"vw":5.082385},{"c":5.46,"h":5.6482,"l":4.93,"n":3341,"o":5.07,"t":"2026-04-07T04:00:00Z","v":495319,"vw":5.356916},{"c":5.45,"h":6.05,"l":5.41,"n":6238,"o":5.97,"t":"2026-04-08T04:00:00Z","v":882950,"vw":5.6677},{"c":5.96,"h":6.1399,"l":5.32,"n":2735,"o":5.4,"t":"2026-04-09T04:00:00Z","v":358843,"vw":5.807486},{"c":5.42,"h":6.2543,"l":5.38,"n":3326,"o":6.23,"t":"2026-04-10T04:00:00Z","v":349615,"vw":5.619156},{"c":5.85,"h":5.9167,"l":5.29,"n":3582,"o":5.34,"t":"2026-04-13T04:00:00Z","v":370571,"vw":5.693828},{"c":5.67,"h":6.2358,"l":5.63,"n":3092,"o":6,"t":"2026-04-14T04:00:00Z","v":449705,"vw":5.896498},{"c":5.81,"h":5.85,"l":5.52,"n":2760,"o":5.77,"t":"2026-04-15T04:00:00Z","v":286996,"vw":5.683152},{"c":5.54,"h":5.9,"l":5.5,"n":2807,"o":5.89,"t":"2026-04-16T04:00:00Z","v":373483,"vw":5.647263},{"c":6.9,"h":7.075,"l":5.71,"n":11825,"o":5.71,"t":"2026-04-17T04:00:00Z","v":2111283,"vw":6.610284},{"c":6.46,"h":7.09,"l":6.22,"n":9104,"o":6.81,"t":"2026-04-20T04:00:00Z","v":1077223,"vw":6.588551},{"c":6.19,"h":6.76,"l":6.1142,"n":8485,"o":6.7,"t":"2026-04-21T04:00:00Z","v":1101785,"vw":6.433277},{"c":6.49,"h":6.63,"l":6.29,"n":11547,"o":6.4,"t":"2026-04-22T04:00:00Z","v":1727466,"vw":6.477856},{"c":6.24,"h":7.395,"l":6.13,"n":7977,"o":6.7,"t":"2026-04-23T04:00:00Z","v":1184325,"vw":6.676908},{"c":6.97,"h":7.35,"l":6.01,"n":11994,"o":6.5,"t":"2026-04-24T04:00:00Z","v":1960373,"vw":6.883273},{"c":6.105,"h":6.93,"l":6.02,"n":11726,"o":6.86,"t":"2026-04-27T04:00:00Z","v":1476632,"vw":6.355571},{"c":5.95,"h":6.0312,"l":5.5,"n":7731,"o":5.9,"t":"2026-04-28T04:00:00Z","v":903818,"vw":5.802733},{"c":5.94,"h":6.11,"l":5.7309,"n":5011,"o":6.01,"t":"2026-04-29T04:00:00Z","v":711088,"vw":5.897739},{"c":5.92,"h":5.965,"l":5.5,"n":6490,"o":5.83,"t":"2026-04-30T04:00:00Z","v":871718,"vw":5.775099},{"c":6.37,"h":6.39,"l":5.81,"n":6221,"o":5.84,"t":"2026-05-01T04:00:00Z","v":787952,"vw":6.087155},{"c":5.31,"h":6.205,"l":5.2901,"n":7198,"o":6.2,"t":"2026-05-04T04:00:00Z","v":1353234,"vw":5.639821},{"c":5.29,"h":5.69,"l":5.25,"n":3872,"o":5.39,"t":"2026-05-05T04:00:00Z","v":559209,"vw":5.400393},{"c":5.6,"h":5.68,"l":5.26,"n":4780,"o":5.4,"t":"2026-05-06T04:00:00Z","v":724737,"vw":5.52817},{"c":5.67,"h":5.75,"l":5.3,"n":2744,"o":5.52,"t":"2026-05-07T04:00:00Z","v":331286,"vw":5.563181},{"c":6,"h":6.65,"l":5.91,"n":16259,"o":6,"t":"2026-05-08T04:00:00Z","v":2065698,"vw":6.231755},{"c":5.99,"h":6.44,"l":5.75,"n":10449,"o":6.13,"t":"2026-05-11T04:00:00Z","v":1400577,"vw":6.02372},{"c":5.96,"h":5.99,"l":5.61,"n":5137,"o":5.85,"t":"2026-05-12T04:00:00Z","v":661132,"vw":5.784131},{"c":6.17,"h":6.21,"l":5.79,"n":6052,"o":6.06,"t":"2026-05-13T04:00:00Z","v":674088,"vw":6.096083},{"c":6.64,"h":6.7499,"l":6.195,"n":9826,"o":6.22,"t":"2026-05-14T04:00:00Z","v":1336501,"vw":6.483285},{"c":6.87,"h":6.91,"l":6.2,"n":8305,"o":6.35,"t":"2026-05-15T04:00:00Z","v":1254302,"vw":6.48971},{"c":7.48,"h":7.73,"l":6.7,"n":18625,"o":6.88,"t":"2026-05-18T04:00:00Z","v":3327715,"vw":7.284253},{"c":7.28,"h":7.78,"l":6.8,"n":13827,"o":7.09,"t":"2026-05-19T04:00:00Z","v":1851955,"vw":7.299837},{"c":6.98,"h":7.9,"l":6.73,"n":10780,"o":7.45,"t":"2026-05-20T04:00:00Z","v":1291727,"vw":7.077259},{"c":7.45,"h":7.5394,"l":6.82,"n":8485,"o":6.87,"t":"2026-05-21T04:00:00Z","v":1085438,"vw":7.316182},{"c":7.49,"h":8.18,"l":7.26,"n":8083,"o":7.5,"t":"2026-05-22T04:00:00Z","v":1140774,"vw":7.676123},{"c":7.5,"h":8.18,"l":7.28,"n":8842,"o":7.7,"t":"2026-05-26T04:00:00Z","v":1198691,"vw":7.729594},{"c":6.86,"h":7.645,"l":6.62,"n":8497,"o":7.46,"t":"2026-05-27T04:00:00Z","v":1239966,"vw":6.87924},{"c":6.91,"h":7.29,"l":6.562,"n":7004,"o":6.88,"t":"2026-05-28T04:00:00Z","v":983703,"vw":6.95188},{"c":6.67,"h":7.075,"l":6.3,"n":6439,"o":7,"t":"2026-05-29T04:00:00Z","v":916111,"vw":6.609459},{"c":6.64,"h":6.69,"l":6.26,"n":4821,"o":6.54,"t":"2026-06-01T04:00:00Z","v":649987,"vw":6.441142},{"c":6.63,"h":7,"l":6.44,"n":4552,"o":6.74,"t":"2026-06-02T04:00:00Z","v":601611,"vw":6.692958},{"c":6.42,"h":6.6,"l":5.86,"n":7357,"o":6.6,"t":"2026-06-03T04:00:00Z","v":1196739,"vw":6.209268},{"c":6.23,"h":6.35,"l":5.88,"n":5065,"o":6.08,"t":"2026-06-04T04:00:00Z","v":720620,"vw":6.168163},{"c":5.05,"h":6.3,"l":4.97,"n":10884,"o":6.3,"t":"2026-06-05T04:00:00Z","v":1889190,"vw":5.368533},{"c":5.255,"h":5.39,"l":4.96,"n":8736,"o":5.3,"t":"2026-06-08T04:00:00Z","v":1224865,"vw":5.202799},{"c":4.96,"h":5.54,"l":4.67,"n":10672,"o":5.2,"t":"2026-06-09T04:00:00Z","v":1831060,"vw":5.064812},{"c":5,"h":5.2801,"l":4.9,"n":6137,"o":4.96,"t":"2026-06-10T04:00:00Z","v":996744,"vw":5.082427},{"c":5.72,"h":5.87,"l":5,"n":7188,"o":5.09,"t":"2026-06-11T04:00:00Z","v":1209498,"vw":5.593772},{"c":5.38,"h":5.87,"l":5.29,"n":6180,"o":5.69,"t":"2026-06-12T04:00:00Z","v":772769,"vw":5.586042},{"c":6.23,"h":6.27,"l":5.5,"n":8376,"o":5.62,"t":"2026-06-15T04:00:00Z","v":1328849,"vw":5.915749},{"c":6.19,"h":7,"l":6.06,"n":18042,"o":6.98,"t":"2026-06-16T04:00:00Z","v":2700934,"vw":6.478527},{"c":6.79,"h":6.86,"l":6.3756,"n":13703,"o":6.51,"t":"2026-06-17T04:00:00Z","v":1644694,"vw":6.665858},{"c":6.54,"h":7,"l":6.33,"n":7433,"o":6.79,"t":"2026-06-18T04:00:00Z","v":839552,"vw":6.583672},{"c":6.76,"h":7.21,"l":6.55,"n":14377,"o":6.88,"t":"2026-06-22T04:00:00Z","v":1740497,"vw":6.891885},{"c":6.38,"h":6.65,"l":6.26,"n":7437,"o":6.62,"t":"2026-06-23T04:00:00Z","v":759467,"vw":6.451511},{"c":5.84,"h":6.37,"l":5.67,"n":8170,"o":6.37,"t":"2026-06-24T04:00:00Z","v":973220,"vw":5.959139},{"c":5.69,"h":6.01,"l":5.6,"n":5194,"o":6,"t":"2026-06-25T04:00:00Z","v":550356,"vw":5.769266},{"c":5.72,"h":5.89,"l":5.45,"n":3956,"o":5.51,"t":"2026-06-26T04:00:00Z","v":409940,"vw":5.626149},{"c":6.14,"h":6.29,"l":5.66,"n":3412,"o":5.75,"t":"2026-06-29T04:00:00Z","v":311566,"vw":6.011475},{"c":6.26,"h":6.33,"l":6.1,"n":3261,"o":6.2,"t":"2026-06-30T04:00:00Z","v":380448,"vw":6.232565},{"c":6.1,"h":6.24,"l":5.84,"n":5312,"o":6.11,"t":"2026-07-01T04:00:00Z","v":589861,"vw":5.994863},{"c":5.56,"h":6.4,"l":5.42,"n":5595,"o":6.21,"t":"2026-07-02T04:00:00Z","v":855201,"vw":5.716208},{"c":5.51,"h":5.7863,"l":5.42,"n":3677,"o":5.51,"t":"2026-07-06T04:00:00Z","v":356986,"vw":5.549817},{"c":4.72,"h":5.42,"l":4.705,"n":8292,"o":5.36,"t":"2026-07-07T04:00:00Z","v":1316848,"vw":4.921592},{"c":4.99,"h":5.008,"l":4.5501,"n":9455,"o":5,"t":"2026-07-08T04:00:00Z","v":1258759,"vw":4.827213},{"c":5.02,"h":5.23,"l":4.85,"n":6609,"o":5,"t":"2026-07-09T04:00:00Z","v":610284,"vw":5.040256},{"c":4.45,"h":5.1499,"l":4.35,"n":9694,"o":4.91,"t":"2026-07-10T04:00:00Z","v":1326054,"vw":4.533249},{"c":4.35,"h":4.43,"l":4.18,"n":5971,"o":4.37,"t":"2026-07-13T04:00:00Z","v":507566,"vw":4.327847},{"c":4.52,"h":4.59,"l":4.35,"n":5043,"o":4.37,"t":"2026-07-14T04:00:00Z","v":561955,"vw":4.497134},{"c":4.34,"h":5.05,"l":4.33,"n":7142,"o":4.99,"t":"2026-07-15T04:00:00Z","v":812280,"vw":4.664228},{"c":4.31,"h":4.5707,"l":4.11,"n":5459,"o":4.25,"t":"2026-07-16T04:00:00Z","v":529162,"vw":4.239849},{"c":4.25,"h":4.29,"l":4,"n":5673,"o":4.14,"t":"2026-07-17T04:00:00Z","v":554622,"vw":4.140239},{"c":4.19,"h":4.38,"l":4.0601,"n":5016,"o":4.24,"t":"2026-07-20T04:00:00Z","v":513346,"vw":4.172915},{"c":4.43,"h":4.54,"l":4.22,"n":2989,"o":4.25,"t":"2026-07-21T04:00:00Z","v":370803,"vw":4.42152},{"c":4.38,"h":4.5814,"l":4.29,"n":4097,"o":4.29,"t":"2026-07-22T04:00:00Z","v":355480,"vw":4.408557},{"c":4.37,"h":4.42,"l":4.2,"n":4866,"o":4.2,"t":"2026-07-23T04:00:00Z","v":407843,"vw":4.328818},{"c":4.115,"h":4.4,"l":4.1,"n":3698,"o":4.34,"t":"2026-07-24T04:00:00Z","v":310383,"vw":4.217192},{"c":4.29,"h":4.5,"l":4.0201,"n":3471,"o":4.18,"t":"2026-07-27T04:00:00Z","v":346260,"vw":4.213995},{"c":4.01,"h":4.2,"l":3.82,"n":5304,"o":4.2,"t":"2026-07-28T04:00:00Z","v":450839,"vw":3.970524},{"c":3.62,"h":4.0174,"l":3.6,"n":4857,"o":3.95,"t":"2026-07-29T04:00:00Z","v":580717,"vw":3.747642},{"c":4.04,"h":4.1199,"l":3.67,"n":5502,"o":3.67,"t":"2026-07-30T04:00:00Z","v":465026,"vw":4.021137},{"c":4.08,"h":4.19,"l":3.9,"n":3862,"o":4.04,"t":"2026-07-31T04:00:00Z","v":275886,"vw":4.08691},{"c":4.26,"h":4.3,"l":4.007,"n":4614,"o":4.13,"t":"2026-08-03T04:00:00Z","v":330710,"vw":4.198818},{"c":4.6,"h":4.71,"l":4.31,"n":5046,"o":4.42,"t":"2026-08-04T04:00:00Z","v":481151,"vw":4.556353},{"c":4.44,"h":4.69,"l":4.4,"n":2967,"o":4.65,"t":"2026-08-05T04:00:00Z","v":253244,"vw":4.47532},{"c":4.44,"h":4.68,"l":4.3701,"n":2648,"o":4.41,"t":"2026-08-06T04:00:00Z","v":231660,"vw":4.460938},{"c":4.72,"h":4.7405,"l":4.41,"n":4185,"o":4.44,"t":"2026-08-07T04:00:00Z","v":324134,"vw":4.624069},{"c":4.9,"h":5.42,"l":4.86,"n":12632,"o":5.06,"t":"2026-08-10T04:00:00Z","v":814987,"vw":5.045093},{"c":5,"h":5.2,"l":4.91,"n":4752,"o":4.91,"t":"2026-08-11T04:00:00Z","v":264156,"vw":5.054223},{"c":5.31,"h":5.45,"l":5.09,"n":6178,"o":5.12,"t":"2026-08-12T04:00:00Z","v":487648,"vw":5.323211},{"c":5.5,"h":5.6,"l":5.2742,"n":4118,"o":5.32,"t":"2026-08-13T04:00:00Z","v":382558,"vw":5.475528},{"c":5.45,"h":5.69,"l":5.3291,"n":4935,"o":5.45,"t":"2026-08-14T04:00:00Z","v":340111,"vw":5.530732},{"c":5.68,"h":5.7899,"l":5.31,"n":3879,"o":5.39,"t":"2026-08-17T04:00:00Z","v":475893,"vw":5.641669},{"c":5.23,"h":5.43,"l":5.05,"n":6130,"o":5.21,"t":"2026-08-18T04:00:00Z","v":635414,"vw":5.242127},{"c":4.79,"h":5.264,"l":4.73,"n":5198,"o":5.18,"t":"2026-08-19T04:00:00Z","v":434407,"vw":4.917295},{"c":4.835,"h":4.8993,"l":4.65,"n":3330,"o":4.725,"t":"2026-08-20T04:00:00Z","v":363404,"vw":4.780895},{"c":4.91,"h":4.93,"l":4.605,"n":2212,"o":4.82,"t":"2026-08-21T04:00:00Z","v":230226,"vw":4.803606},{"c":4.85,"h":4.895,"l":4.5101,"n":5264,"o":4.8,"t":"2026-08-24T04:00:00Z","v":696146,"vw":4.716951},{"c":3.42,"h":4.78,"l":3.385,"n":17186,"o":4.545,"t":"2026-08-25T04:00:00Z","v":3518787,"vw":3.744614},{"c":3.17,"h":3.38,"l":2.93,"n":13424,"o":3.38,"t":"2026-08-26T04:00:00Z","v":2670049,"vw":3.081531},{"c":3.4,"h":3.58,"l":3.155,"n":4848,"o":3.16,"t":"2026-08-27T04:00:00Z","v":833322,"vw":3.393411},{"c":3.005,"h":3.45,"l":2.99,"n":4923,"o":3.38,"t":"2026-08-28T04:00:00Z","v":732064,"vw":3.145144},{"c":3.085,"h":3.355,"l":3.08,"n":4116,"o":3.25,"t":"2026-08-31T04:00:00Z","v":709001,"vw":3.199029},{"c":3.11,"h":3.175,"l":3.03,"n":6753,"o":3.03,"t":"2026-09-01T04:00:00Z","v":990127,"vw":3.105216},{"c":3.27,"h":3.34,"l":3.08,"n":3374,"o":3.08,"t":"2026-09-02T04:00:00Z","v":364930,"vw":3.220734},{"c":3.1,"h":3.27,"l":3.08,"n":2823,"o":3.24,"t":"2026-09-03T04:00:00Z","v":357560,"vw":3.117527},{"c":3.15,"h":3.22,"l":3.08,"n":2675,"o":3.12,"t":"2026-09-04T04:00:00Z","v":308862,"vw":3.143193},{"c":3.35,"h":3.44,"l":3.2,"n":4608,"o":3.29,"t":"2026-09-08T04:00:00Z","v":573477,"vw":3.344788},{"c":3.43,"h":3.6547,"l":3.3,"n":6420,"o":3.47,"t":"2026-09-09T04:00:00Z","v":974632,"vw":3.455125},{"c":3.23,"h":3.49,"l":3.21,"n":4357,"o":3.38,"t":"2026-09-10T04:00:00Z","v":389506,"vw":3.283808},{"c":3.38,"h":3.575,"l":3.26,"n":5039,"o":3.3,"t":"2026-09-11T04:00:00Z","v":594807,"vw":3.435169},{"c":3.17,"h":3.36,"l":3.15,"n":2998,"o":3.22,"t":"2026-09-14T04:00:00Z","v":380466,"vw":3.225613},{"c":3.2,"h":3.3,"l":3.0856,"n":2342,"o":3.19,"t":"2026-09-15T04:00:00Z","v":297813,"vw":3.158219},{"c":3.315,"h":3.32,"l":3.1301,"n":2271,"o":3.25,"t":"2026-09-16T04:00:00Z","v":258360,"vw":3.241615},{"c":3.54,"h":3.585,"l":3.34,"n":3199,"o":3.35,"t":"2026-09-17T04:00:00Z","v":336954,"vw":3.515416},{"c":3.69,"h":3.7,"l":3.51,"n":4812,"o":3.57,"t":"2026-09-18T04:00:00Z","v":522129,"vw":3.632857},{"c":3.53,"h":3.75,"l":3.51,"n":4176,"o":3.75,"t":"2026-09-21T04:00:00Z","v":379666,"vw":3.613961},{"c":3.59,"h":3.705,"l":3.415,"n":3568,"o":3.53,"t":"2026-09-22T04:00:00Z","v":454595,"vw":3.58772},{"c":3.68,"h":3.85,"l":3.52,"n":5234,"o":3.61,"t":"2026-09-23T04:00:00Z","v":408886,"vw":3.675477},{"c":3.62,"h":3.86,"l":3.56,"n":6324,"o":3.65,"t":"2026-09-24T04:00:00Z","v":521028,"vw":3.71335},{"c":4.37,"h":5.01,"l":3.48,"n":86578,"o":3.62,"t":"2026-09-25T04:00:00Z","v":12959393,"vw":4.334377},{"c":4.375,"h":5.07,"l":4.36,"n":31460,"o":4.68,"t":"2026-09-28T04:00:00Z","v":5327924,"vw":4.713312},{"c":4.49,"h":4.95,"l":4.3,"n":13310,"o":4.31,"t":"2026-09-29T04:00:00Z","v":2028587,"vw":4.652503},{"c":4.86,"h":4.9799,"l":4.41,"n":8707,"o":4.51,"t":"2026-09-30T04:00:00Z","v":1527435,"vw":4.755463},{"c":4.445,"h":4.88,"l":4.255,"n":10405,"o":4.8,"t":"2026-10-01T04:00:00Z","v":1470405,"vw":4.436683},{"c":4.57,"h":4.7192,"l":4.44,"n":5353,"o":4.44,"t":"2026-10-02T04:00:00Z","v":726070,"vw":4.557081},{"c":4.5,"h":4.55,"l":4.38,"n":4040,"o":4.55,"t":"2026-10-05T04:00:00Z","v":543557,"vw":4.478983},{"c":4.43,"h":4.68,"l":4.35,"n":6966,"o":4.46,"t":"2026-10-06T04:00:00Z","v":702283,"vw":4.525572},{"c":4.49,"h":4.51,"l":4.252,"n":5714,"o":4.29,"t":"2026-10-07T04:00:00Z","v":647661,"vw":4.369905},{"c":3.97,"h":4.3499,"l":3.91,"n":7580,"o":4.32,"t":"2026-10-08T04:00:00Z","v":978346,"vw":4.09185},{"c":3.82,"h":4.0266,"l":3.775,"n":4314,"o":3.99,"t":"2026-10-09T04:00:00Z","v":583328,"vw":3.876109},{"c":3.74,"h":3.85,"l":3.71,"n":3469,"o":3.73,"t":"2026-10-12T04:00:00Z","v":413147,"vw":3.764585},{"c":3.83,"h":3.85,"l":3.58,"n":4675,"o":3.64,"t":"2026-10-13T04:00:00Z","v":481678,"vw":3.741103},{"c":3.44,"h":3.7,"l":3.41,"n":6407,"o":3.68,"t":"2026-10-14T04:00:00Z","v":723315,"vw":3.502513},{"c":3.01,"h":3.3,"l":2.9,"n":8791,"o":3.27,"t":"2026-10-15T04:00:00Z","v":1428502,"vw":3.002024},{"c":2.79,"h":3.1,"l":2.765,"n":10907,"o":3.06,"t":"2026-10-16T04:00:00Z","v":1179761,"vw":2.900712},{"c":2.88,"h":2.95,"l":2.805,"n":5670,"o":2.86,"t":"2026-10-19T04:00:00Z","v":631632,"vw":2.871739},{"c":3.05,"h":3.115,"l":2.78,"n":4573,"o":2.82,"t":"2026-10-20T04:00:00Z","v":534593,"vw":3.027731},{"c":3.11,"h":3.36,"l":3.06,"n":21964,"o":3.23,"t":"2026-10-21T04:00:00Z","v":3064390,"vw":3.168666},{"c":2.79,"h":2.99,"l":2.635,"n":8489,"o":2.99,"t":"2026-10-22T04:00:00Z","v":1153249,"vw":2.77452}],"volatilityBars":[{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-09-21T11:00:00Z","v":242,"vw":3.69},{"c":3.67,"h":3.6809,"l":3.67,"n":2,"o":3.6809,"t":"2026-09-21T11:15:00Z","v":200,"vw":3.67545},{"c":3.6,"h":3.67,"l":3.6,"n":5,"o":3.67,"t":"2026-09-21T11:30:00Z","v":300,"vw":3.635},{"c":3.67,"h":3.7,"l":3.67,"n":2,"o":3.7,"t":"2026-09-21T12:30:00Z","v":300,"vw":3.69},{"c":3.69,"h":3.69,"l":3.67,"n":8,"o":3.67,"t":"2026-09-21T12:45:00Z","v":500,"vw":3.683333},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-21T13:00:00Z","v":100,"vw":3.7},{"c":3.72,"h":3.72,"l":3.72,"n":4,"o":3.72,"t":"2026-09-21T13:15:00Z","v":687,"vw":3.72},{"c":3.68,"h":3.75,"l":3.54,"n":146,"o":3.75,"t":"2026-09-21T13:30:00Z","v":43735,"vw":3.650513},{"c":3.71,"h":3.75,"l":3.6,"n":746,"o":3.65,"t":"2026-09-21T13:45:00Z","v":94471,"vw":3.6908},{"c":3.65,"h":3.73,"l":3.65,"n":97,"o":3.72,"t":"2026-09-21T14:00:00Z","v":7837,"vw":3.674761},{"c":3.655,"h":3.67,"l":3.64,"n":94,"o":3.64,"t":"2026-09-21T14:15:00Z","v":10639,"vw":3.655132},{"c":3.63,"h":3.655,"l":3.62,"n":130,"o":3.655,"t":"2026-09-21T14:30:00Z","v":6179,"vw":3.635947},{"c":3.61,"h":3.63,"l":3.605,"n":71,"o":3.63,"t":"2026-09-21T14:45:00Z","v":6711,"vw":3.620298},{"c":3.62,"h":3.62,"l":3.6064,"n":147,"o":3.61,"t":"2026-09-21T15:00:00Z","v":6091,"vw":3.612878},{"c":3.59,"h":3.63,"l":3.58,"n":175,"o":3.63,"t":"2026-09-21T15:15:00Z","v":13557,"vw":3.60819},{"c":3.59,"h":3.61,"l":3.59,"n":88,"o":3.61,"t":"2026-09-21T15:30:00Z","v":3755,"vw":3.604091},{"c":3.59,"h":3.6,"l":3.59,"n":71,"o":3.6,"t":"2026-09-21T15:45:00Z","v":2787,"vw":3.592748},{"c":3.6,"h":3.6,"l":3.5773,"n":154,"o":3.5801,"t":"2026-09-21T16:00:00Z","v":16701,"vw":3.583575},{"c":3.57,"h":3.6,"l":3.57,"n":39,"o":3.6,"t":"2026-09-21T16:15:00Z","v":1309,"vw":3.585714},{"c":3.575,"h":3.575,"l":3.55,"n":176,"o":3.56,"t":"2026-09-21T16:30:00Z","v":17486,"vw":3.559302},{"c":3.57,"h":3.585,"l":3.5675,"n":85,"o":3.58,"t":"2026-09-21T16:45:00Z","v":5870,"vw":3.578201},{"c":3.56,"h":3.565,"l":3.56,"n":33,"o":3.565,"t":"2026-09-21T17:00:00Z","v":2212,"vw":3.56155},{"c":3.535,"h":3.55,"l":3.535,"n":45,"o":3.55,"t":"2026-09-21T17:15:00Z","v":2128,"vw":3.539001},{"c":3.55,"h":3.565,"l":3.52,"n":262,"o":3.53,"t":"2026-09-21T17:30:00Z","v":29246,"vw":3.55146},{"c":3.535,"h":3.56,"l":3.535,"n":47,"o":3.56,"t":"2026-09-21T17:45:00Z","v":2398,"vw":3.550787},{"c":3.5437,"h":3.5437,"l":3.535,"n":36,"o":3.535,"t":"2026-09-21T18:00:00Z","v":3836,"vw":3.537668},{"c":3.5499,"h":3.5499,"l":3.54,"n":22,"o":3.54,"t":"2026-09-21T18:15:00Z","v":1094,"vw":3.542285},{"c":3.54,"h":3.55,"l":3.53,"n":42,"o":3.55,"t":"2026-09-21T18:30:00Z","v":3376,"vw":3.538886},{"c":3.575,"h":3.581,"l":3.55,"n":101,"o":3.55,"t":"2026-09-21T18:45:00Z","v":7603,"vw":3.568132},{"c":3.55,"h":3.58,"l":3.55,"n":86,"o":3.575,"t":"2026-09-21T19:00:00Z","v":10126,"vw":3.568872},{"c":3.53,"h":3.55,"l":3.53,"n":74,"o":3.54,"t":"2026-09-21T19:15:00Z","v":8569,"vw":3.547021},{"c":3.555,"h":3.56,"l":3.535,"n":95,"o":3.54,"t":"2026-09-21T19:30:00Z","v":6219,"vw":3.548835},{"c":3.54,"h":3.555,"l":3.51,"n":410,"o":3.555,"t":"2026-09-21T19:45:00Z","v":25780,"vw":3.527005},{"c":3.5107,"h":3.53,"l":3.5101,"n":8,"o":3.53,"t":"2026-09-21T20:00:00Z","v":21571,"vw":3.529634},{"c":3.5132,"h":3.5132,"l":3.5132,"n":1,"o":3.5132,"t":"2026-09-21T21:15:00Z","v":150,"vw":3.5132},{"c":3.56,"h":3.56,"l":3.55,"n":49,"o":3.55,"t":"2026-09-21T21:45:00Z","v":1552,"vw":3.556703},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-09-22T08:00:00Z","v":158,"vw":3.53},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-09-22T13:00:00Z","v":500,"vw":3.55},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-22T13:15:00Z","v":190,"vw":3.51},{"c":3.5,"h":3.59,"l":3.415,"n":94,"o":3.53,"t":"2026-09-22T13:30:00Z","v":13104,"vw":3.507967},{"c":3.52,"h":3.54,"l":3.49,"n":77,"o":3.515,"t":"2026-09-22T13:45:00Z","v":10030,"vw":3.503059},{"c":3.51,"h":3.52,"l":3.48,"n":60,"o":3.52,"t":"2026-09-22T14:00:00Z","v":3341,"vw":3.496739},{"c":3.452,"h":3.51,"l":3.452,"n":59,"o":3.51,"t":"2026-09-22T14:15:00Z","v":3521,"vw":3.476206},{"c":3.46,"h":3.47,"l":3.45,"n":69,"o":3.45,"t":"2026-09-22T14:30:00Z","v":4689,"vw":3.458337},{"c":3.455,"h":3.455,"l":3.43,"n":108,"o":3.4502,"t":"2026-09-22T14:45:00Z","v":18205,"vw":3.447408},{"c":3.4732,"h":3.48,"l":3.44,"n":67,"o":3.44,"t":"2026-09-22T15:00:00Z","v":9832,"vw":3.470243},{"c":3.51,"h":3.51,"l":3.47,"n":74,"o":3.47,"t":"2026-09-22T15:15:00Z","v":18947,"vw":3.489393},{"c":3.5,"h":3.515,"l":3.48,"n":57,"o":3.515,"t":"2026-09-22T15:30:00Z","v":8567,"vw":3.494028},{"c":3.52,"h":3.54,"l":3.51,"n":55,"o":3.51,"t":"2026-09-22T15:45:00Z","v":4059,"vw":3.524212},{"c":3.52,"h":3.525,"l":3.52,"n":16,"o":3.52,"t":"2026-09-22T16:00:00Z","v":1386,"vw":3.523366},{"c":3.495,"h":3.53,"l":3.49,"n":55,"o":3.525,"t":"2026-09-22T16:15:00Z","v":8828,"vw":3.513128},{"c":3.515,"h":3.525,"l":3.49,"n":80,"o":3.49,"t":"2026-09-22T16:30:00Z","v":7706,"vw":3.514127},{"c":3.51,"h":3.52,"l":3.51,"n":60,"o":3.52,"t":"2026-09-22T16:45:00Z","v":4009,"vw":3.517888},{"c":3.51,"h":3.51,"l":3.5,"n":14,"o":3.5,"t":"2026-09-22T17:00:00Z","v":678,"vw":3.5075},{"c":3.515,"h":3.52,"l":3.51,"n":22,"o":3.518,"t":"2026-09-22T17:15:00Z","v":2201,"vw":3.514866},{"c":3.51,"h":3.51,"l":3.5,"n":21,"o":3.5,"t":"2026-09-22T17:30:00Z","v":2922,"vw":3.505192},{"c":3.54,"h":3.54,"l":3.52,"n":145,"o":3.52,"t":"2026-09-22T17:45:00Z","v":14255,"vw":3.529153},{"c":3.64,"h":3.7,"l":3.545,"n":608,"o":3.545,"t":"2026-09-22T18:00:00Z","v":77020,"vw":3.643379},{"c":3.66,"h":3.67,"l":3.64,"n":234,"o":3.645,"t":"2026-09-22T18:15:00Z","v":37361,"vw":3.658955},{"c":3.66,"h":3.66,"l":3.645,"n":128,"o":3.65,"t":"2026-09-22T18:30:00Z","v":15759,"vw":3.651999},{"c":3.7,"h":3.705,"l":3.66,"n":96,"o":3.668,"t":"2026-09-22T18:45:00Z","v":10114,"vw":3.678421},{"c":3.675,"h":3.7,"l":3.67,"n":98,"o":3.6953,"t":"2026-09-22T19:00:00Z","v":16152,"vw":3.687419},{"c":3.645,"h":3.6768,"l":3.64,"n":126,"o":3.675,"t":"2026-09-22T19:15:00Z","v":14054,"vw":3.65753},{"c":3.6099,"h":3.645,"l":3.57,"n":395,"o":3.645,"t":"2026-09-22T19:30:00Z","v":44435,"vw":3.607297},{"c":3.595,"h":3.61,"l":3.58,"n":484,"o":3.6,"t":"2026-09-22T19:45:00Z","v":72914,"vw":3.593236},{"c":3.6,"h":3.6,"l":3.59,"n":6,"o":3.59,"t":"2026-09-22T20:00:00Z","v":14590,"vw":3.590223},{"c":3.65,"h":3.6604,"l":3.65,"n":2,"o":3.6604,"t":"2026-09-22T20:15:00Z","v":1225,"vw":3.659551},{"c":3.73,"h":3.73,"l":3.65,"n":3,"o":3.65,"t":"2026-09-22T20:30:00Z","v":5200,"vw":3.728462},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-22T20:45:00Z","v":135,"vw":3.7},{"c":3.65,"h":3.7,"l":3.65,"n":6,"o":3.65,"t":"2026-09-22T22:15:00Z","v":922,"vw":3.660321},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-22T22:30:00Z","v":150,"vw":3.7},{"c":3.58,"h":3.65,"l":3.58,"n":6,"o":3.65,"t":"2026-09-23T11:30:00Z","v":2027,"vw":3.593077},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-23T12:45:00Z","v":2000,"vw":3.58},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-23T13:15:00Z","v":100,"vw":3.65},{"c":3.565,"h":3.61,"l":3.52,"n":348,"o":3.61,"t":"2026-09-23T13:30:00Z","v":46033,"vw":3.552991},{"c":3.6,"h":3.6,"l":3.54,"n":94,"o":3.5661,"t":"2026-09-23T13:45:00Z","v":8689,"vw":3.551327},{"c":3.61,"h":3.63,"l":3.57,"n":350,"o":3.63,"t":"2026-09-23T14:00:00Z","v":43079,"vw":3.598505},{"c":3.63,"h":3.638,"l":3.61,"n":283,"o":3.61,"t":"2026-09-23T14:15:00Z","v":13743,"vw":3.620872},{"c":3.73,"h":3.75,"l":3.63,"n":1132,"o":3.639,"t":"2026-09-23T14:30:00Z","v":59457,"vw":3.688504},{"c":3.83,"h":3.83,"l":3.69,"n":536,"o":3.72,"t":"2026-09-23T14:45:00Z","v":48158,"vw":3.752377},{"c":3.82,"h":3.84,"l":3.8,"n":133,"o":3.83,"t":"2026-09-23T15:00:00Z","v":9962,"vw":3.827574},{"c":3.7699,"h":3.85,"l":3.76,"n":164,"o":3.815,"t":"2026-09-23T15:15:00Z","v":16680,"vw":3.814828},{"c":3.75,"h":3.785,"l":3.75,"n":74,"o":3.77,"t":"2026-09-23T15:30:00Z","v":17167,"vw":3.753149},{"c":3.7,"h":3.76,"l":3.7,"n":64,"o":3.75,"t":"2026-09-23T15:45:00Z","v":5933,"vw":3.720408},{"c":3.71,"h":3.72,"l":3.7015,"n":39,"o":3.71,"t":"2026-09-23T16:00:00Z","v":4005,"vw":3.710085},{"c":3.69,"h":3.715,"l":3.69,"n":69,"o":3.71,"t":"2026-09-23T16:15:00Z","v":2986,"vw":3.697189},{"c":3.72,"h":3.72,"l":3.6872,"n":75,"o":3.69,"t":"2026-09-23T16:30:00Z","v":5885,"vw":3.69643},{"c":3.695,"h":3.72,"l":3.695,"n":25,"o":3.71,"t":"2026-09-23T16:45:00Z","v":967,"vw":3.71},{"c":3.67,"h":3.7,"l":3.65,"n":71,"o":3.7,"t":"2026-09-23T17:00:00Z","v":4225,"vw":3.663333},{"c":3.7,"h":3.71,"l":3.68,"n":26,"o":3.68,"t":"2026-09-23T17:15:00Z","v":1613,"vw":3.695073},{"c":3.69,"h":3.7,"l":3.67,"n":55,"o":3.7,"t":"2026-09-23T17:30:00Z","v":3430,"vw":3.69068},{"c":3.71,"h":3.71,"l":3.6806,"n":43,"o":3.69,"t":"2026-09-23T17:45:00Z","v":2357,"vw":3.700774},{"c":3.69,"h":3.71,"l":3.6842,"n":55,"o":3.71,"t":"2026-09-23T18:00:00Z","v":8178,"vw":3.696949},{"c":3.705,"h":3.705,"l":3.69,"n":34,"o":3.6956,"t":"2026-09-23T18:15:00Z","v":2616,"vw":3.695177},{"c":3.72,"h":3.72,"l":3.685,"n":72,"o":3.705,"t":"2026-09-23T18:30:00Z","v":6763,"vw":3.696436},{"c":3.73,"h":3.73,"l":3.685,"n":89,"o":3.715,"t":"2026-09-23T18:45:00Z","v":5454,"vw":3.704569},{"c":3.71,"h":3.73,"l":3.71,"n":78,"o":3.725,"t":"2026-09-23T19:00:00Z","v":3296,"vw":3.717945},{"c":3.68,"h":3.71,"l":3.68,"n":75,"o":3.71,"t":"2026-09-23T19:15:00Z","v":4738,"vw":3.701795},{"c":3.67,"h":3.695,"l":3.65,"n":133,"o":3.6899,"t":"2026-09-23T19:30:00Z","v":10396,"vw":3.686608},{"c":3.69,"h":3.7,"l":3.63,"n":506,"o":3.65,"t":"2026-09-23T19:45:00Z","v":38601,"vw":3.679672},{"c":3.69,"h":3.69,"l":3.68,"n":10,"o":3.68,"t":"2026-09-23T20:00:00Z","v":21856,"vw":3.680187},{"c":3.6516,"h":3.6516,"l":3.6516,"n":1,"o":3.6516,"t":"2026-09-23T20:45:00Z","v":600,"vw":3.6516},{"c":3.7122,"h":3.7122,"l":3.7122,"n":1,"o":3.7122,"t":"2026-09-23T21:00:00Z","v":500,"vw":3.7122},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-23T21:15:00Z","v":300,"vw":3.75},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-24T11:15:00Z","v":1200,"vw":3.8},{"c":3.7,"h":3.7,"l":3.69,"n":3,"o":3.69,"t":"2026-09-24T12:15:00Z","v":202,"vw":3.695},{"c":3.79,"h":3.86,"l":3.5701,"n":498,"o":3.65,"t":"2026-09-24T13:30:00Z","v":65792,"vw":3.709169},{"c":3.77,"h":3.83,"l":3.75,"n":669,"o":3.8,"t":"2026-09-24T13:45:00Z","v":54787,"vw":3.792483},{"c":3.76,"h":3.83,"l":3.76,"n":542,"o":3.78,"t":"2026-09-24T14:00:00Z","v":38697,"vw":3.783681},{"c":3.785,"h":3.85,"l":3.72,"n":2082,"o":3.77,"t":"2026-09-24T14:15:00Z","v":149619,"vw":3.790826},{"c":3.72,"h":3.8,"l":3.715,"n":266,"o":3.79,"t":"2026-09-24T14:30:00Z","v":17025,"vw":3.765309},{"c":3.65,"h":3.72,"l":3.65,"n":240,"o":3.72,"t":"2026-09-24T14:45:00Z","v":30185,"vw":3.686438},{"c":3.62,"h":3.66,"l":3.62,"n":90,"o":3.65,"t":"2026-09-24T15:00:00Z","v":11570,"vw":3.642278},{"c":3.595,"h":3.62,"l":3.58,"n":83,"o":3.62,"t":"2026-09-24T15:15:00Z","v":16246,"vw":3.5951},{"c":3.57,"h":3.59,"l":3.56,"n":62,"o":3.59,"t":"2026-09-24T15:30:00Z","v":11174,"vw":3.57499},{"c":3.585,"h":3.61,"l":3.56,"n":229,"o":3.5601,"t":"2026-09-24T15:45:00Z","v":28362,"vw":3.580058},{"c":3.58,"h":3.5993,"l":3.57,"n":49,"o":3.57,"t":"2026-09-24T16:00:00Z","v":6244,"vw":3.582731},{"c":3.62,"h":3.65,"l":3.5901,"n":65,"o":3.6,"t":"2026-09-24T16:15:00Z","v":5482,"vw":3.630844},{"c":3.62,"h":3.65,"l":3.62,"n":43,"o":3.63,"t":"2026-09-24T16:30:00Z","v":2865,"vw":3.639177},{"c":3.63,"h":3.63,"l":3.6101,"n":23,"o":3.6267,"t":"2026-09-24T16:45:00Z","v":6022,"vw":3.612055},{"c":3.63,"h":3.645,"l":3.63,"n":28,"o":3.6395,"t":"2026-09-24T17:00:00Z","v":1484,"vw":3.635324},{"c":3.61,"h":3.63,"l":3.61,"n":14,"o":3.63,"t":"2026-09-24T17:15:00Z","v":530,"vw":3.625},{"c":3.592,"h":3.6,"l":3.592,"n":17,"o":3.6,"t":"2026-09-24T17:30:00Z","v":687,"vw":3.597975},{"c":3.6,"h":3.6,"l":3.5915,"n":25,"o":3.595,"t":"2026-09-24T17:45:00Z","v":887,"vw":3.597757},{"c":3.585,"h":3.59,"l":3.58,"n":36,"o":3.59,"t":"2026-09-24T18:00:00Z","v":3084,"vw":3.584318},{"c":3.6,"h":3.61,"l":3.58,"n":30,"o":3.58,"t":"2026-09-24T18:15:00Z","v":4408,"vw":3.599957},{"c":3.605,"h":3.605,"l":3.59,"n":33,"o":3.6,"t":"2026-09-24T18:30:00Z","v":1861,"vw":3.59478},{"c":3.605,"h":3.61,"l":3.6,"n":39,"o":3.602,"t":"2026-09-24T18:45:00Z","v":4666,"vw":3.60429},{"c":3.62,"h":3.63,"l":3.61,"n":65,"o":3.61,"t":"2026-09-24T19:00:00Z","v":4953,"vw":3.623982},{"c":3.63,"h":3.63,"l":3.62,"n":16,"o":3.62,"t":"2026-09-24T19:15:00Z","v":1240,"vw":3.621066},{"c":3.615,"h":3.63,"l":3.615,"n":68,"o":3.62,"t":"2026-09-24T19:30:00Z","v":4266,"vw":3.618996},{"c":3.6,"h":3.62,"l":3.59,"n":322,"o":3.61,"t":"2026-09-24T19:45:00Z","v":20877,"vw":3.606781},{"c":3.62,"h":3.62,"l":3.62,"n":7,"o":3.62,"t":"2026-09-24T20:00:00Z","v":16344,"vw":3.62},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-24T20:30:00Z","v":250,"vw":3.69},{"c":3.5672,"h":3.5672,"l":3.5672,"n":1,"o":3.5672,"t":"2026-09-24T20:45:00Z","v":100,"vw":3.5672},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-09-25T08:00:00Z","v":101,"vw":3.61},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-25T12:45:00Z","v":200,"vw":3.7},{"c":3.5278,"h":3.62,"l":3.5,"n":167,"o":3.62,"t":"2026-09-25T13:30:00Z","v":86804,"vw":3.556588},{"c":3.58,"h":3.6,"l":3.51,"n":113,"o":3.5365,"t":"2026-09-25T13:45:00Z","v":38859,"vw":3.565409},{"c":3.555,"h":3.57,"l":3.524,"n":64,"o":3.562,"t":"2026-09-25T14:00:00Z","v":5943,"vw":3.548893},{"c":3.52,"h":3.56,"l":3.502,"n":84,"o":3.53,"t":"2026-09-25T14:15:00Z","v":17390,"vw":3.527257},{"c":3.51,"h":3.525,"l":3.48,"n":130,"o":3.51,"t":"2026-09-25T14:30:00Z","v":40476,"vw":3.502327},{"c":3.52,"h":3.52,"l":3.5,"n":50,"o":3.51,"t":"2026-09-25T14:45:00Z","v":12013,"vw":3.512984},{"c":3.5,"h":3.54,"l":3.5,"n":66,"o":3.52,"t":"2026-09-25T15:00:00Z","v":21003,"vw":3.511469},{"c":3.501,"h":3.515,"l":3.5,"n":67,"o":3.502,"t":"2026-09-25T15:15:00Z","v":4455,"vw":3.508474},{"c":3.5,"h":3.535,"l":3.5,"n":90,"o":3.51,"t":"2026-09-25T15:30:00Z","v":16221,"vw":3.520034},{"c":3.51,"h":3.52,"l":3.48,"n":67,"o":3.49,"t":"2026-09-25T15:45:00Z","v":3937,"vw":3.500061},{"c":3.53,"h":3.53,"l":3.52,"n":18,"o":3.52,"t":"2026-09-25T16:00:00Z","v":1329,"vw":3.523204},{"c":3.74,"h":3.76,"l":3.49,"n":1125,"o":3.53,"t":"2026-09-25T16:15:00Z","v":165894,"vw":3.649583},{"c":4.64,"h":4.97,"l":3.7593,"n":7945,"o":3.7593,"t":"2026-09-25T16:30:00Z","v":1523345,"vw":4.362907},{"c":4.3812,"h":5.01,"l":4.36,"n":26174,"o":4.66,"t":"2026-09-25T16:45:00Z","v":3513443,"vw":4.722898},{"c":4.09,"h":4.61,"l":4,"n":12746,"o":4.4,"t":"2026-09-25T17:00:00Z","v":2249225,"vw":4.33356},{"c":3.92,"h":4.1,"l":3.91,"n":3596,"o":4.09,"t":"2026-09-25T17:15:00Z","v":739686,"vw":4.007678},{"c":3.8801,"h":3.9201,"l":3.73,"n":3594,"o":3.9201,"t":"2026-09-25T17:30:00Z","v":625222,"vw":3.836834},{"c":3.986,"h":3.9953,"l":3.85,"n":1287,"o":3.88,"t":"2026-09-25T17:45:00Z","v":221008,"vw":3.926058},{"c":3.985,"h":4.01,"l":3.92,"n":1395,"o":3.98,"t":"2026-09-25T18:00:00Z","v":261325,"vw":3.97607},{"c":4.0647,"h":4.09,"l":3.96,"n":1283,"o":3.98,"t":"2026-09-25T18:15:00Z","v":229455,"vw":4.049154},{"c":4.1506,"h":4.165,"l":3.99,"n":1465,"o":4.075,"t":"2026-09-25T18:30:00Z","v":340791,"vw":4.060525},{"c":4.0937,"h":4.24,"l":4.0937,"n":1287,"o":4.155,"t":"2026-09-25T18:45:00Z","v":153880,"vw":4.179659},{"c":4.13,"h":4.2,"l":4.09,"n":973,"o":4.09,"t":"2026-09-25T19:00:00Z","v":110528,"vw":4.143078},{"c":4.18,"h":4.21,"l":4.12,"n":1355,"o":4.12,"t":"2026-09-25T19:15:00Z","v":146687,"vw":4.163501},{"c":4.175,"h":4.21,"l":4.1401,"n":1610,"o":4.17,"t":"2026-09-25T19:30:00Z","v":193209,"vw":4.171582},{"c":4.375,"h":4.39,"l":4.15,"n":4824,"o":4.172,"t":"2026-09-25T19:45:00Z","v":541717,"vw":4.288442},{"c":4.48,"h":4.5,"l":4.2695,"n":407,"o":4.37,"t":"2026-09-25T20:00:00Z","v":81179,"vw":4.391826},{"c":4.58,"h":4.58,"l":4.41,"n":268,"o":4.5,"t":"2026-09-25T20:15:00Z","v":83382,"vw":4.492975},{"c":4.755,"h":4.81,"l":4.56,"n":635,"o":4.59,"t":"2026-09-25T20:30:00Z","v":104151,"vw":4.666906},{"c":5.09,"h":5.39,"l":4.6,"n":5957,"o":4.7597,"t":"2026-09-25T20:45:00Z","v":579277,"vw":5.069779},{"c":4.73,"h":5.1,"l":4.65,"n":3962,"o":5.09,"t":"2026-09-25T21:00:00Z","v":404554,"vw":4.822693},{"c":4.74,"h":4.8,"l":4.67,"n":643,"o":4.7342,"t":"2026-09-25T21:15:00Z","v":62335,"vw":4.739218},{"c":4.82,"h":4.86,"l":4.7,"n":486,"o":4.74,"t":"2026-09-25T21:30:00Z","v":49855,"vw":4.777279},{"c":4.73,"h":4.858,"l":4.56,"n":845,"o":4.8205,"t":"2026-09-25T21:45:00Z","v":118367,"vw":4.75233},{"c":4.6103,"h":4.73,"l":4.6,"n":450,"o":4.6775,"t":"2026-09-25T22:00:00Z","v":49443,"vw":4.664655},{"c":4.68,"h":4.73,"l":4.55,"n":231,"o":4.62,"t":"2026-09-25T22:15:00Z","v":26080,"vw":4.611481},{"c":4.68,"h":4.71,"l":4.59,"n":232,"o":4.67,"t":"2026-09-25T22:30:00Z","v":35811,"vw":4.618673},{"c":4.59,"h":4.65,"l":4.55,"n":153,"o":4.65,"t":"2026-09-25T22:45:00Z","v":27909,"vw":4.595435},{"c":4.58,"h":4.69,"l":4.57,"n":73,"o":4.59,"t":"2026-09-25T23:00:00Z","v":7460,"vw":4.608942},{"c":4.56,"h":4.63,"l":4.55,"n":90,"o":4.61,"t":"2026-09-25T23:15:00Z","v":16807,"vw":4.570487},{"c":4.69,"h":4.69,"l":4.55,"n":64,"o":4.58,"t":"2026-09-25T23:30:00Z","v":8202,"vw":4.621138},{"c":4.55,"h":4.7391,"l":4.5,"n":168,"o":4.66,"t":"2026-09-25T23:45:00Z","v":33424,"vw":4.589147},{"c":4.901,"h":5.09,"l":4.7,"n":1617,"o":5,"t":"2026-09-28T08:00:00Z","v":191818,"vw":4.925431},{"c":4.87,"h":4.949,"l":4.8,"n":186,"o":4.91,"t":"2026-09-28T08:15:00Z","v":21620,"vw":4.88936},{"c":4.9,"h":4.9348,"l":4.88,"n":117,"o":4.93,"t":"2026-09-28T08:30:00Z","v":10701,"vw":4.913461},{"c":4.94,"h":5.01,"l":4.9,"n":218,"o":4.9,"t":"2026-09-28T08:45:00Z","v":28639,"vw":4.959134},{"c":4.98,"h":4.98,"l":4.9109,"n":78,"o":4.96,"t":"2026-09-28T09:00:00Z","v":13770,"vw":4.948503},{"c":4.95,"h":5.01,"l":4.95,"n":118,"o":5,"t":"2026-09-28T09:15:00Z","v":8089,"vw":4.980807},{"c":4.95,"h":5,"l":4.92,"n":61,"o":4.95,"t":"2026-09-28T09:30:00Z","v":6271,"vw":4.960046},{"c":4.92,"h":4.934,"l":4.88,"n":76,"o":4.934,"t":"2026-09-28T09:45:00Z","v":10589,"vw":4.909614},{"c":4.87,"h":4.91,"l":4.85,"n":73,"o":4.91,"t":"2026-09-28T10:00:00Z","v":10496,"vw":4.872408},{"c":4.9,"h":4.9,"l":4.87,"n":55,"o":4.9,"t":"2026-09-28T10:15:00Z","v":7636,"vw":4.895536},{"c":4.91,"h":4.95,"l":4.89,"n":32,"o":4.9,"t":"2026-09-28T10:30:00Z","v":5247,"vw":4.913033},{"c":4.89,"h":4.98,"l":4.89,"n":73,"o":4.98,"t":"2026-09-28T10:45:00Z","v":8909,"vw":4.915206},{"c":4.63,"h":4.9,"l":4.6,"n":275,"o":4.9,"t":"2026-09-28T11:00:00Z","v":51178,"vw":4.750023},{"c":4.9,"h":4.9,"l":4.6,"n":130,"o":4.732,"t":"2026-09-28T11:15:00Z","v":18063,"vw":4.678491},{"c":4.8,"h":4.84,"l":4.65,"n":124,"o":4.78,"t":"2026-09-28T11:30:00Z","v":14732,"vw":4.742674},{"c":4.78,"h":4.82,"l":4.71,"n":58,"o":4.8,"t":"2026-09-28T11:45:00Z","v":7372,"vw":4.759555},{"c":4.8,"h":4.8,"l":4.75,"n":89,"o":4.75,"t":"2026-09-28T12:00:00Z","v":15822,"vw":4.77782},{"c":4.8,"h":4.83,"l":4.75,"n":128,"o":4.79,"t":"2026-09-28T12:15:00Z","v":39096,"vw":4.792008},{"c":4.84,"h":4.84,"l":4.75,"n":139,"o":4.83,"t":"2026-09-28T12:30:00Z","v":34103,"vw":4.810144},{"c":4.8178,"h":4.836,"l":4.75,"n":94,"o":4.836,"t":"2026-09-28T12:45:00Z","v":35493,"vw":4.781573},{"c":4.79,"h":4.81,"l":4.761,"n":76,"o":4.8,"t":"2026-09-28T13:00:00Z","v":11131,"vw":4.797965},{"c":4.65,"h":4.81,"l":4.65,"n":267,"o":4.78,"t":"2026-09-28T13:15:00Z","v":36890,"vw":4.754664},{"c":4.8,"h":5.04,"l":4.6786,"n":4741,"o":4.68,"t":"2026-09-28T13:30:00Z","v":1106945,"vw":4.881885},{"c":4.8376,"h":4.88,"l":4.7462,"n":1538,"o":4.8,"t":"2026-09-28T13:45:00Z","v":255034,"vw":4.804336},{"c":4.83,"h":5.07,"l":4.775,"n":4690,"o":4.83,"t":"2026-09-28T14:00:00Z","v":725940,"vw":4.965707},{"c":4.8699,"h":4.93,"l":4.8357,"n":1294,"o":4.845,"t":"2026-09-28T14:15:00Z","v":184109,"vw":4.882357},{"c":4.73,"h":4.87,"l":4.695,"n":1574,"o":4.865,"t":"2026-09-28T14:30:00Z","v":248821,"vw":4.757106},{"c":4.6682,"h":4.74,"l":4.6,"n":2096,"o":4.73,"t":"2026-09-28T14:45:00Z","v":360799,"vw":4.651898},{"c":4.63,"h":4.7,"l":4.6222,"n":580,"o":4.66,"t":"2026-09-28T15:00:00Z","v":101889,"vw":4.663976},{"c":4.59,"h":4.6351,"l":4.54,"n":839,"o":4.635,"t":"2026-09-28T15:15:00Z","v":154233,"vw":4.580325},{"c":4.54,"h":4.6278,"l":4.5,"n":540,"o":4.6,"t":"2026-09-28T15:30:00Z","v":117837,"vw":4.572024},{"c":4.42,"h":4.55,"l":4.41,"n":814,"o":4.545,"t":"2026-09-28T15:45:00Z","v":175414,"vw":4.469211},{"c":4.475,"h":4.53,"l":4.38,"n":715,"o":4.42,"t":"2026-09-28T16:00:00Z","v":161990,"vw":4.46345},{"c":4.465,"h":4.51,"l":4.43,"n":472,"o":4.47,"t":"2026-09-28T16:15:00Z","v":112629,"vw":4.469042},{"c":4.4019,"h":4.477,"l":4.4,"n":377,"o":4.477,"t":"2026-09-28T16:30:00Z","v":45741,"vw":4.419663},{"c":4.455,"h":4.46,"l":4.37,"n":471,"o":4.405,"t":"2026-09-28T16:45:00Z","v":84916,"vw":4.397141},{"c":4.54,"h":4.56,"l":4.43,"n":428,"o":4.45,"t":"2026-09-28T17:00:00Z","v":66285,"vw":4.502774},{"c":4.485,"h":4.54,"l":4.48,"n":243,"o":4.5286,"t":"2026-09-28T17:15:00Z","v":25544,"vw":4.51271},{"c":4.49,"h":4.5,"l":4.46,"n":238,"o":4.485,"t":"2026-09-28T17:30:00Z","v":20204,"vw":4.480877},{"c":4.47,"h":4.4994,"l":4.45,"n":344,"o":4.49,"t":"2026-09-28T17:45:00Z","v":36270,"vw":4.478284},{"c":4.51,"h":4.55,"l":4.465,"n":584,"o":4.4685,"t":"2026-09-28T18:00:00Z","v":76249,"vw":4.517104},{"c":4.485,"h":4.52,"l":4.47,"n":298,"o":4.51,"t":"2026-09-28T18:15:00Z","v":20677,"vw":4.483475},{"c":4.525,"h":4.54,"l":4.48,"n":399,"o":4.48,"t":"2026-09-28T18:30:00Z","v":70622,"vw":4.52352},{"c":4.53,"h":4.5634,"l":4.51,"n":550,"o":4.5298,"t":"2026-09-28T18:45:00Z","v":80072,"vw":4.540101},{"c":4.5,"h":4.55,"l":4.49,"n":477,"o":4.5284,"t":"2026-09-28T19:00:00Z","v":57097,"vw":4.516172},{"c":4.455,"h":4.5001,"l":4.44,"n":289,"o":4.5,"t":"2026-09-28T19:15:00Z","v":53203,"vw":4.456388},{"c":4.4198,"h":4.4699,"l":4.375,"n":648,"o":4.455,"t":"2026-09-28T19:30:00Z","v":53967,"vw":4.419466},{"c":4.37,"h":4.46,"l":4.36,"n":1519,"o":4.415,"t":"2026-09-28T19:45:00Z","v":231269,"vw":4.395184},{"c":4.35,"h":4.43,"l":4.35,"n":24,"o":4.375,"t":"2026-09-28T20:00:00Z","v":71280,"vw":4.372679},{"c":4.35,"h":4.4,"l":4.3312,"n":10,"o":4.4,"t":"2026-09-28T20:15:00Z","v":2933,"vw":4.351067},{"c":4.45,"h":4.47,"l":4.33,"n":18,"o":4.34,"t":"2026-09-28T20:30:00Z","v":2657,"vw":4.363509},{"c":4.38,"h":4.45,"l":4.38,"n":15,"o":4.45,"t":"2026-09-28T20:45:00Z","v":1029,"vw":4.394141},{"c":4.4,"h":4.4,"l":4.33,"n":17,"o":4.4,"t":"2026-09-28T21:00:00Z","v":3856,"vw":4.343781},{"c":4.46,"h":4.46,"l":4.43,"n":11,"o":4.43,"t":"2026-09-28T21:15:00Z","v":486,"vw":4.4475},{"c":4.43,"h":4.47,"l":4.3629,"n":56,"o":4.46,"t":"2026-09-28T21:30:00Z","v":5566,"vw":4.40701},{"c":4.39,"h":4.44,"l":4.36,"n":9,"o":4.44,"t":"2026-09-28T21:45:00Z","v":2545,"vw":4.406813},{"c":4.36,"h":4.4,"l":4.36,"n":12,"o":4.4,"t":"2026-09-28T22:00:00Z","v":4976,"vw":4.369159},{"c":4.36,"h":4.39,"l":4.36,"n":11,"o":4.39,"t":"2026-09-28T22:30:00Z","v":1250,"vw":4.376643},{"c":4.36,"h":4.44,"l":4.33,"n":8,"o":4.44,"t":"2026-09-28T22:45:00Z","v":2955,"vw":4.345279},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-09-28T23:00:00Z","v":158,"vw":4.38},{"c":4.4,"h":4.4,"l":4.39,"n":4,"o":4.39,"t":"2026-09-28T23:15:00Z","v":1600,"vw":4.396875},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-09-28T23:30:00Z","v":230,"vw":4.37},{"c":4.3248,"h":4.3248,"l":4.3248,"n":2,"o":4.3248,"t":"2026-09-28T23:45:00Z","v":1050,"vw":4.3248},{"c":4.36,"h":4.49,"l":4.34,"n":58,"o":4.46,"t":"2026-09-29T08:00:00Z","v":11682,"vw":4.448978},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-29T08:15:00Z","v":100,"vw":4.47},{"c":4.43,"h":4.47,"l":4.43,"n":10,"o":4.47,"t":"2026-09-29T08:30:00Z","v":2770,"vw":4.459329},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-09-29T08:45:00Z","v":128,"vw":4.36},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-09-29T09:00:00Z","v":156,"vw":4.37},{"c":4.3646,"h":4.3646,"l":4.3602,"n":9,"o":4.3612,"t":"2026-09-29T09:15:00Z","v":1647,"vw":4.361427},{"c":4.35,"h":4.36,"l":4.35,"n":5,"o":4.36,"t":"2026-09-29T09:30:00Z","v":516,"vw":4.352016},{"c":4.4,"h":4.4,"l":4.35,"n":14,"o":4.35,"t":"2026-09-29T09:45:00Z","v":18245,"vw":4.393214},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-09-29T10:00:00Z","v":163,"vw":4.4},{"c":4.3654,"h":4.37,"l":4.3647,"n":7,"o":4.37,"t":"2026-09-29T10:30:00Z","v":2989,"vw":4.366514},{"c":4.36,"h":4.48,"l":4.36,"n":28,"o":4.3683,"t":"2026-09-29T10:45:00Z","v":9993,"vw":4.412597},{"c":4.45,"h":4.45,"l":4.38,"n":13,"o":4.38,"t":"2026-09-29T11:00:00Z","v":2406,"vw":4.437758},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-29T11:15:00Z","v":1000,"vw":4.44},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-09-29T11:30:00Z","v":1228,"vw":4.42},{"c":4.372,"h":4.372,"l":4.372,"n":3,"o":4.372,"t":"2026-09-29T11:45:00Z","v":1013,"vw":4.372},{"c":4.39,"h":4.39,"l":4.3756,"n":7,"o":4.3756,"t":"2026-09-29T12:00:00Z","v":300,"vw":4.3828},{"c":4.42,"h":4.42,"l":4.36,"n":16,"o":4.37,"t":"2026-09-29T12:15:00Z","v":1364,"vw":4.371117},{"c":4.35,"h":4.3953,"l":4.32,"n":30,"o":4.39,"t":"2026-09-29T12:30:00Z","v":25085,"vw":4.352551},{"c":4.33,"h":4.33,"l":4.3,"n":32,"o":4.32,"t":"2026-09-29T12:45:00Z","v":28473,"vw":4.311968},{"c":4.42,"h":4.42,"l":4.3322,"n":2,"o":4.3322,"t":"2026-09-29T13:00:00Z","v":421,"vw":4.37829},{"c":4.3,"h":4.32,"l":4.3,"n":25,"o":4.32,"t":"2026-09-29T13:15:00Z","v":4630,"vw":4.305312},{"c":4.43,"h":4.44,"l":4.3,"n":479,"o":4.31,"t":"2026-09-29T13:30:00Z","v":54388,"vw":4.379108},{"c":4.79,"h":4.82,"l":4.43,"n":1008,"o":4.43,"t":"2026-09-29T13:45:00Z","v":249248,"vw":4.635839},{"c":4.74,"h":4.95,"l":4.63,"n":1799,"o":4.78,"t":"2026-09-29T14:00:00Z","v":304226,"vw":4.830428},{"c":4.8,"h":4.82,"l":4.66,"n":1109,"o":4.7499,"t":"2026-09-29T14:15:00Z","v":115478,"vw":4.764976},{"c":4.73,"h":4.81,"l":4.72,"n":539,"o":4.8,"t":"2026-09-29T14:30:00Z","v":74797,"vw":4.771382},{"c":4.71,"h":4.7299,"l":4.66,"n":720,"o":4.721,"t":"2026-09-29T14:45:00Z","v":90513,"vw":4.683025},{"c":4.73,"h":4.76,"l":4.7,"n":414,"o":4.71,"t":"2026-09-29T15:00:00Z","v":60736,"vw":4.728392},{"c":4.69,"h":4.73,"l":4.67,"n":453,"o":4.725,"t":"2026-09-29T15:15:00Z","v":61842,"vw":4.706198},{"c":4.695,"h":4.72,"l":4.66,"n":641,"o":4.685,"t":"2026-09-29T15:30:00Z","v":83933,"vw":4.700572},{"c":4.664,"h":4.7,"l":4.66,"n":279,"o":4.69,"t":"2026-09-29T15:45:00Z","v":16342,"vw":4.672243},{"c":4.5999,"h":4.67,"l":4.584,"n":1047,"o":4.67,"t":"2026-09-29T16:00:00Z","v":116071,"vw":4.621894},{"c":4.68,"h":4.7,"l":4.56,"n":462,"o":4.595,"t":"2026-09-29T16:15:00Z","v":36046,"vw":4.62139},{"c":4.635,"h":4.67,"l":4.6,"n":168,"o":4.67,"t":"2026-09-29T16:30:00Z","v":21139,"vw":4.642732},{"c":4.58,"h":4.67,"l":4.57,"n":312,"o":4.63,"t":"2026-09-29T16:45:00Z","v":248699,"vw":4.601197},{"c":4.57,"h":4.59,"l":4.57,"n":116,"o":4.58,"t":"2026-09-29T17:00:00Z","v":8957,"vw":4.577513},{"c":4.55,"h":4.63,"l":4.55,"n":219,"o":4.585,"t":"2026-09-29T17:15:00Z","v":34295,"vw":4.575784},{"c":4.55,"h":4.56,"l":4.54,"n":51,"o":4.55,"t":"2026-09-29T17:30:00Z","v":7149,"vw":4.544599},{"c":4.515,"h":4.55,"l":4.5,"n":281,"o":4.54,"t":"2026-09-29T17:45:00Z","v":25796,"vw":4.511887},{"c":4.49,"h":4.52,"l":4.48,"n":195,"o":4.52,"t":"2026-09-29T18:00:00Z","v":13963,"vw":4.496838},{"c":4.49,"h":4.51,"l":4.48,"n":170,"o":4.49,"t":"2026-09-29T18:15:00Z","v":10398,"vw":4.495732},{"c":4.52,"h":4.52,"l":4.485,"n":175,"o":4.4933,"t":"2026-09-29T18:30:00Z","v":18432,"vw":4.506257},{"c":4.5,"h":4.53,"l":4.49,"n":254,"o":4.5101,"t":"2026-09-29T18:45:00Z","v":21458,"vw":4.514311},{"c":4.49,"h":4.505,"l":4.4703,"n":356,"o":4.5,"t":"2026-09-29T19:00:00Z","v":22614,"vw":4.490675},{"c":4.496,"h":4.515,"l":4.49,"n":134,"o":4.4996,"t":"2026-09-29T19:15:00Z","v":16096,"vw":4.498894},{"c":4.425,"h":4.5062,"l":4.42,"n":217,"o":4.495,"t":"2026-09-29T19:30:00Z","v":54652,"vw":4.452637},{"c":4.48,"h":4.48,"l":4.425,"n":923,"o":4.425,"t":"2026-09-29T19:45:00Z","v":76417,"vw":4.456038},{"c":4.47,"h":4.5741,"l":4.46,"n":12,"o":4.49,"t":"2026-09-29T20:00:00Z","v":38736,"vw":4.491088},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-29T20:15:00Z","v":149,"vw":4.48},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-29T20:30:00Z","v":1000,"vw":4.5},{"c":4.501,"h":4.501,"l":4.44,"n":2,"o":4.44,"t":"2026-09-29T20:45:00Z","v":200,"vw":4.4705},{"c":4.4776,"h":4.4776,"l":4.4401,"n":2,"o":4.4401,"t":"2026-09-29T21:15:00Z","v":5435,"vw":4.474599},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-09-29T22:00:00Z","v":223,"vw":4.49},{"c":4.49,"h":4.49,"l":4.48,"n":12,"o":4.4834,"t":"2026-09-29T22:15:00Z","v":7400,"vw":4.489556},{"c":4.5,"h":4.5,"l":4.46,"n":8,"o":4.49,"t":"2026-09-29T22:30:00Z","v":1611,"vw":4.486606},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-09-29T22:45:00Z","v":7493,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-29T23:30:00Z","v":273,"vw":4.45},{"c":4.49,"h":4.5499,"l":4.48,"n":23,"o":4.5499,"t":"2026-09-30T08:00:00Z","v":2154,"vw":4.499934},{"c":4.57,"h":4.57,"l":4.52,"n":45,"o":4.52,"t":"2026-09-30T09:00:00Z","v":21525,"vw":4.561946},{"c":4.45,"h":4.46,"l":4.4003,"n":9,"o":4.46,"t":"2026-09-30T09:30:00Z","v":3782,"vw":4.448643},{"c":4.45,"h":4.48,"l":4.45,"n":9,"o":4.45,"t":"2026-09-30T09:45:00Z","v":2034,"vw":4.451482},{"c":4.4365,"h":4.4365,"l":4.4365,"n":1,"o":4.4365,"t":"2026-09-30T10:45:00Z","v":150,"vw":4.4365},{"c":4.4245,"h":4.4302,"l":4.4245,"n":7,"o":4.4302,"t":"2026-09-30T11:00:00Z","v":1061,"vw":4.426599},{"c":4.43,"h":4.43,"l":4.43,"n":10,"o":4.43,"t":"2026-09-30T12:15:00Z","v":313,"vw":4.43},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-09-30T12:30:00Z","v":303,"vw":4.47},{"c":4.5537,"h":4.5537,"l":4.49,"n":8,"o":4.5,"t":"2026-09-30T12:45:00Z","v":2845,"vw":4.50183},{"c":4.5467,"h":4.5467,"l":4.5467,"n":1,"o":4.5467,"t":"2026-09-30T13:00:00Z","v":2000,"vw":4.5467},{"c":4.49,"h":4.49,"l":4.47,"n":34,"o":4.49,"t":"2026-09-30T13:15:00Z","v":19520,"vw":4.480383},{"c":4.4996,"h":4.61,"l":4.41,"n":331,"o":4.51,"t":"2026-09-30T13:30:00Z","v":96845,"vw":4.514462},{"c":4.57,"h":4.7,"l":4.51,"n":364,"o":4.51,"t":"2026-09-30T13:45:00Z","v":59728,"vw":4.60507},{"c":4.47,"h":4.5971,"l":4.47,"n":345,"o":4.57,"t":"2026-09-30T14:00:00Z","v":56319,"vw":4.5139},{"c":4.6,"h":4.6,"l":4.51,"n":221,"o":4.51,"t":"2026-09-30T14:15:00Z","v":39045,"vw":4.530311},{"c":4.62,"h":4.65,"l":4.542,"n":378,"o":4.59,"t":"2026-09-30T14:30:00Z","v":42685,"vw":4.59655},{"c":4.6,"h":4.61,"l":4.56,"n":174,"o":4.59,"t":"2026-09-30T14:45:00Z","v":17163,"vw":4.58273},{"c":4.575,"h":4.6,"l":4.56,"n":251,"o":4.5946,"t":"2026-09-30T15:00:00Z","v":12431,"vw":4.587245},{"c":4.59,"h":4.61,"l":4.51,"n":343,"o":4.565,"t":"2026-09-30T15:15:00Z","v":66094,"vw":4.558766},{"c":4.6088,"h":4.63,"l":4.57,"n":141,"o":4.58,"t":"2026-09-30T15:30:00Z","v":16874,"vw":4.605257},{"c":4.58,"h":4.6,"l":4.58,"n":85,"o":4.585,"t":"2026-09-30T15:45:00Z","v":4690,"vw":4.587653},{"c":4.57,"h":4.58,"l":4.56,"n":82,"o":4.58,"t":"2026-09-30T16:00:00Z","v":3940,"vw":4.574194},{"c":4.63,"h":4.64,"l":4.5697,"n":214,"o":4.57,"t":"2026-09-30T16:15:00Z","v":19717,"vw":4.602033},{"c":4.6275,"h":4.63,"l":4.605,"n":127,"o":4.63,"t":"2026-09-30T16:30:00Z","v":6625,"vw":4.617411},{"c":4.762,"h":4.79,"l":4.6299,"n":598,"o":4.6299,"t":"2026-09-30T16:45:00Z","v":179024,"vw":4.724913},{"c":4.77,"h":4.79,"l":4.73,"n":236,"o":4.77,"t":"2026-09-30T17:00:00Z","v":39928,"vw":4.764144},{"c":4.8,"h":4.82,"l":4.7308,"n":555,"o":4.7704,"t":"2026-09-30T17:15:00Z","v":143625,"vw":4.795478},{"c":4.9638,"h":4.97,"l":4.7931,"n":569,"o":4.7931,"t":"2026-09-30T17:30:00Z","v":179257,"vw":4.885162},{"c":4.8947,"h":4.9799,"l":4.85,"n":466,"o":4.96,"t":"2026-09-30T17:45:00Z","v":102440,"vw":4.890007},{"c":4.91,"h":4.93,"l":4.8832,"n":248,"o":4.89,"t":"2026-09-30T18:00:00Z","v":24242,"vw":4.902814},{"c":4.89,"h":4.94,"l":4.885,"n":319,"o":4.915,"t":"2026-09-30T18:15:00Z","v":34235,"vw":4.90616},{"c":4.9,"h":4.9013,"l":4.87,"n":213,"o":4.88,"t":"2026-09-30T18:30:00Z","v":39250,"vw":4.889255},{"c":4.94,"h":4.955,"l":4.89,"n":288,"o":4.8909,"t":"2026-09-30T18:45:00Z","v":40208,"vw":4.923525},{"c":4.91,"h":4.948,"l":4.88,"n":165,"o":4.948,"t":"2026-09-30T19:00:00Z","v":68919,"vw":4.904666},{"c":4.8786,"h":4.92,"l":4.87,"n":319,"o":4.905,"t":"2026-09-30T19:15:00Z","v":29986,"vw":4.88586},{"c":4.87,"h":4.91,"l":4.85,"n":249,"o":4.88,"t":"2026-09-30T19:30:00Z","v":18836,"vw":4.878352},{"c":4.88,"h":4.89,"l":4.825,"n":791,"o":4.8669,"t":"2026-09-30T19:45:00Z","v":77469,"vw":4.861018},{"c":4.8276,"h":4.9,"l":4.81,"n":9,"o":4.86,"t":"2026-09-30T20:00:00Z","v":39913,"vw":4.860491},{"c":4.86,"h":4.86,"l":4.8041,"n":5,"o":4.86,"t":"2026-09-30T20:30:00Z","v":1750,"vw":4.841915},{"c":4.86,"h":4.86,"l":4.8033,"n":8,"o":4.8033,"t":"2026-09-30T20:45:00Z","v":1642,"vw":4.839689},{"c":4.8042,"h":4.8042,"l":4.8,"n":3,"o":4.8,"t":"2026-09-30T21:00:00Z","v":611,"vw":4.80291},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-09-30T21:15:00Z","v":100,"vw":4.81},{"c":4.8214,"h":4.83,"l":4.8214,"n":5,"o":4.83,"t":"2026-09-30T21:45:00Z","v":1334,"vw":4.826557},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-09-30T22:00:00Z","v":385,"vw":4.82},{"c":4.84,"h":4.85,"l":4.8266,"n":3,"o":4.8266,"t":"2026-09-30T23:15:00Z","v":438,"vw":4.836929},{"c":4.8107,"h":4.89,"l":4.81,"n":34,"o":4.89,"t":"2026-10-01T08:00:00Z","v":3082,"vw":4.83376},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-01T09:15:00Z","v":308,"vw":4.82},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-01T09:45:00Z","v":300,"vw":4.8},{"c":4.87,"h":4.87,"l":4.8,"n":7,"o":4.8,"t":"2026-10-01T10:30:00Z","v":1549,"vw":4.862388},{"c":4.7568,"h":4.7568,"l":4.7568,"n":1,"o":4.7568,"t":"2026-10-01T11:15:00Z","v":781,"vw":4.7568},{"c":4.84,"h":4.84,"l":4.7549,"n":3,"o":4.7549,"t":"2026-10-01T11:30:00Z","v":1103,"vw":4.762636},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-01T11:45:00Z","v":125,"vw":4.84},{"c":4.7201,"h":4.7209,"l":4.7201,"n":2,"o":4.7209,"t":"2026-10-01T12:00:00Z","v":27575,"vw":4.720109},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-01T12:15:00Z","v":262,"vw":4.85},{"c":4.88,"h":4.88,"l":4.86,"n":7,"o":4.86,"t":"2026-10-01T12:30:00Z","v":2673,"vw":4.862372},{"c":4.8,"h":4.8701,"l":4.8,"n":2,"o":4.8701,"t":"2026-10-01T13:00:00Z","v":390,"vw":4.844936},{"c":4.858,"h":4.858,"l":4.82,"n":4,"o":4.82,"t":"2026-10-01T13:15:00Z","v":5904,"vw":4.848272},{"c":4.66,"h":4.88,"l":4.65,"n":659,"o":4.8,"t":"2026-10-01T13:30:00Z","v":98226,"vw":4.735607},{"c":4.55,"h":4.64,"l":4.525,"n":733,"o":4.64,"t":"2026-10-01T13:45:00Z","v":100300,"vw":4.557187},{"c":4.505,"h":4.54,"l":4.4508,"n":341,"o":4.54,"t":"2026-10-01T14:00:00Z","v":106607,"vw":4.48845},{"c":4.56,"h":4.5681,"l":4.5,"n":187,"o":4.5,"t":"2026-10-01T14:15:00Z","v":30094,"vw":4.540776},{"c":4.49,"h":4.545,"l":4.49,"n":312,"o":4.545,"t":"2026-10-01T14:30:00Z","v":40642,"vw":4.513135},{"c":4.43,"h":4.5,"l":4.42,"n":306,"o":4.495,"t":"2026-10-01T14:45:00Z","v":47710,"vw":4.446869},{"c":4.4,"h":4.42,"l":4.36,"n":666,"o":4.42,"t":"2026-10-01T15:00:00Z","v":112916,"vw":4.389192},{"c":4.4,"h":4.44,"l":4.39,"n":268,"o":4.39,"t":"2026-10-01T15:15:00Z","v":37252,"vw":4.423002},{"c":4.29,"h":4.41,"l":4.2721,"n":305,"o":4.405,"t":"2026-10-01T15:30:00Z","v":55047,"vw":4.319583},{"c":4.275,"h":4.31,"l":4.27,"n":183,"o":4.295,"t":"2026-10-01T15:45:00Z","v":15399,"vw":4.293992},{"c":4.28,"h":4.285,"l":4.255,"n":306,"o":4.275,"t":"2026-10-01T16:00:00Z","v":26932,"vw":4.272903},{"c":4.3,"h":4.3,"l":4.255,"n":289,"o":4.275,"t":"2026-10-01T16:15:00Z","v":67806,"vw":4.272472},{"c":4.37,"h":4.4,"l":4.28,"n":820,"o":4.3,"t":"2026-10-01T16:30:00Z","v":98867,"vw":4.346596},{"c":4.37,"h":4.39,"l":4.34,"n":146,"o":4.39,"t":"2026-10-01T16:45:00Z","v":24181,"vw":4.374573},{"c":4.39,"h":4.39,"l":4.375,"n":165,"o":4.38,"t":"2026-10-01T17:00:00Z","v":12525,"vw":4.382385},{"c":4.42,"h":4.45,"l":4.37,"n":295,"o":4.385,"t":"2026-10-01T17:15:00Z","v":29519,"vw":4.409872},{"c":4.41,"h":4.4586,"l":4.4,"n":84,"o":4.43,"t":"2026-10-01T17:30:00Z","v":4969,"vw":4.428595},{"c":4.455,"h":4.455,"l":4.4001,"n":338,"o":4.405,"t":"2026-10-01T17:45:00Z","v":38203,"vw":4.432341},{"c":4.42,"h":4.46,"l":4.41,"n":487,"o":4.4571,"t":"2026-10-01T18:00:00Z","v":77315,"vw":4.436386},{"c":4.41,"h":4.44,"l":4.4,"n":450,"o":4.42,"t":"2026-10-01T18:15:00Z","v":72763,"vw":4.425596},{"c":4.37,"h":4.43,"l":4.36,"n":405,"o":4.42,"t":"2026-10-01T18:30:00Z","v":68504,"vw":4.392383},{"c":4.365,"h":4.365,"l":4.35,"n":484,"o":4.365,"t":"2026-10-01T18:45:00Z","v":35340,"vw":4.357344},{"c":4.435,"h":4.445,"l":4.365,"n":439,"o":4.365,"t":"2026-10-01T19:00:00Z","v":54589,"vw":4.393759},{"c":4.405,"h":4.44,"l":4.405,"n":169,"o":4.435,"t":"2026-10-01T19:15:00Z","v":21978,"vw":4.420455},{"c":4.415,"h":4.435,"l":4.4,"n":415,"o":4.41,"t":"2026-10-01T19:30:00Z","v":38042,"vw":4.415966},{"c":4.445,"h":4.45,"l":4.395,"n":675,"o":4.415,"t":"2026-10-01T19:45:00Z","v":69138,"vw":4.414522},{"c":4.41,"h":4.445,"l":4.41,"n":6,"o":4.445,"t":"2026-10-01T20:00:00Z","v":12404,"vw":4.444718},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-01T20:15:00Z","v":5000,"vw":4.43},{"c":4.5,"h":4.52,"l":4.5,"n":3,"o":4.5,"t":"2026-10-01T20:30:00Z","v":400,"vw":4.51},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-01T21:00:00Z","v":5378,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-01T21:15:00Z","v":500,"vw":4.48},{"c":4.5,"h":4.548,"l":4.5,"n":2,"o":4.548,"t":"2026-10-01T21:45:00Z","v":1169,"vw":4.535682},{"c":4.5,"h":4.5,"l":4.49,"n":4,"o":4.5,"t":"2026-10-01T23:00:00Z","v":5957,"vw":4.499735},{"c":4.48,"h":4.5,"l":4.48,"n":5,"o":4.5,"t":"2026-10-01T23:45:00Z","v":5720,"vw":4.490526},{"c":4.45,"h":4.49,"l":4.45,"n":6,"o":4.49,"t":"2026-10-02T08:00:00Z","v":467,"vw":4.476667},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-02T09:00:00Z","v":286,"vw":4.46},{"c":4.45,"h":4.45,"l":4.445,"n":2,"o":4.445,"t":"2026-10-02T10:15:00Z","v":285,"vw":4.446754},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-02T10:30:00Z","v":1071,"vw":4.44},{"c":4.49,"h":4.49,"l":4.42,"n":4,"o":4.44,"t":"2026-10-02T11:00:00Z","v":400,"vw":4.4425},{"c":4.488,"h":4.488,"l":4.488,"n":1,"o":4.488,"t":"2026-10-02T11:15:00Z","v":100,"vw":4.488},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-02T11:30:00Z","v":100,"vw":4.47},{"c":4.4854,"h":4.4854,"l":4.4854,"n":1,"o":4.4854,"t":"2026-10-02T11:45:00Z","v":1250,"vw":4.4854},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-02T12:00:00Z","v":189,"vw":4.41},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-02T12:30:00Z","v":610,"vw":4.44},{"c":4.44,"h":4.44,"l":4.4,"n":8,"o":4.4009,"t":"2026-10-02T12:45:00Z","v":1322,"vw":4.428067},{"c":4.4317,"h":4.44,"l":4.4317,"n":5,"o":4.44,"t":"2026-10-02T13:00:00Z","v":704,"vw":4.43847},{"c":4.4391,"h":4.4391,"l":4.4391,"n":1,"o":4.4391,"t":"2026-10-02T13:15:00Z","v":200,"vw":4.4391},{"c":4.52,"h":4.54,"l":4.44,"n":181,"o":4.44,"t":"2026-10-02T13:30:00Z","v":27929,"vw":4.480639},{"c":4.56,"h":4.58,"l":4.52,"n":104,"o":4.52,"t":"2026-10-02T13:45:00Z","v":17870,"vw":4.539207},{"c":4.5499,"h":4.65,"l":4.5,"n":789,"o":4.52,"t":"2026-10-02T14:00:00Z","v":151987,"vw":4.543315},{"c":4.58,"h":4.59,"l":4.55,"n":148,"o":4.55,"t":"2026-10-02T14:15:00Z","v":21839,"vw":4.566652},{"c":4.56,"h":4.59,"l":4.54,"n":162,"o":4.57,"t":"2026-10-02T14:30:00Z","v":18314,"vw":4.560761},{"c":4.58,"h":4.6,"l":4.5501,"n":160,"o":4.56,"t":"2026-10-02T14:45:00Z","v":28199,"vw":4.586249},{"c":4.585,"h":4.59,"l":4.56,"n":167,"o":4.58,"t":"2026-10-02T15:00:00Z","v":14374,"vw":4.572736},{"c":4.59,"h":4.61,"l":4.565,"n":178,"o":4.58,"t":"2026-10-02T15:15:00Z","v":20746,"vw":4.587566},{"c":4.625,"h":4.625,"l":4.59,"n":155,"o":4.595,"t":"2026-10-02T15:30:00Z","v":17022,"vw":4.608849},{"c":4.7,"h":4.7,"l":4.63,"n":210,"o":4.63,"t":"2026-10-02T15:45:00Z","v":27742,"vw":4.669442},{"c":4.625,"h":4.7192,"l":4.61,"n":330,"o":4.695,"t":"2026-10-02T16:00:00Z","v":51664,"vw":4.662929},{"c":4.55,"h":4.63,"l":4.545,"n":191,"o":4.6211,"t":"2026-10-02T16:15:00Z","v":28190,"vw":4.573927},{"c":4.5601,"h":4.5799,"l":4.55,"n":88,"o":4.56,"t":"2026-10-02T16:30:00Z","v":8237,"vw":4.560304},{"c":4.56,"h":4.56,"l":4.54,"n":119,"o":4.56,"t":"2026-10-02T16:45:00Z","v":12048,"vw":4.549731},{"c":4.5185,"h":4.555,"l":4.5101,"n":182,"o":4.555,"t":"2026-10-02T17:00:00Z","v":42173,"vw":4.536792},{"c":4.485,"h":4.5114,"l":4.45,"n":151,"o":4.5114,"t":"2026-10-02T17:15:00Z","v":35728,"vw":4.475646},{"c":4.495,"h":4.499,"l":4.485,"n":66,"o":4.4899,"t":"2026-10-02T17:30:00Z","v":8789,"vw":4.49213},{"c":4.53,"h":4.53,"l":4.5,"n":125,"o":4.5,"t":"2026-10-02T17:45:00Z","v":7717,"vw":4.51507},{"c":4.54,"h":4.54,"l":4.51,"n":110,"o":4.535,"t":"2026-10-02T18:00:00Z","v":8440,"vw":4.528605},{"c":4.545,"h":4.55,"l":4.54,"n":87,"o":4.55,"t":"2026-10-02T18:15:00Z","v":7331,"vw":4.544964},{"c":4.55,"h":4.55,"l":4.54,"n":98,"o":4.545,"t":"2026-10-02T18:30:00Z","v":7453,"vw":4.545539},{"c":4.52,"h":4.56,"l":4.51,"n":182,"o":4.56,"t":"2026-10-02T18:45:00Z","v":22582,"vw":4.548193},{"c":4.53,"h":4.53,"l":4.51,"n":84,"o":4.52,"t":"2026-10-02T19:00:00Z","v":5943,"vw":4.52389},{"c":4.52,"h":4.53,"l":4.52,"n":75,"o":4.525,"t":"2026-10-02T19:15:00Z","v":20135,"vw":4.523401},{"c":4.525,"h":4.535,"l":4.52,"n":211,"o":4.52,"t":"2026-10-02T19:30:00Z","v":25682,"vw":4.52624},{"c":4.585,"h":4.59,"l":4.515,"n":512,"o":4.525,"t":"2026-10-02T19:45:00Z","v":52937,"vw":4.548919},{"c":4.57,"h":4.57,"l":4.57,"n":4,"o":4.57,"t":"2026-10-02T20:00:00Z","v":17079,"vw":4.57},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-02T22:30:00Z","v":110,"vw":4.51},{"c":4.5105,"h":4.5105,"l":4.5105,"n":2,"o":4.5105,"t":"2026-10-02T22:45:00Z","v":800,"vw":4.5105},{"c":4.62,"h":4.69,"l":4.62,"n":7,"o":4.68,"t":"2026-10-05T08:00:00Z","v":1951,"vw":4.651387},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-05T08:30:00Z","v":112,"vw":4.48},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-05T10:30:00Z","v":500,"vw":4.46},{"c":4.5,"h":4.53,"l":4.5,"n":3,"o":4.53,"t":"2026-10-05T11:00:00Z","v":643,"vw":4.50936},{"c":4.4993,"h":4.4993,"l":4.4993,"n":1,"o":4.4993,"t":"2026-10-05T11:30:00Z","v":400,"vw":4.4993},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-05T13:00:00Z","v":6000,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":8,"o":4.5,"t":"2026-10-05T13:15:00Z","v":303,"vw":4.5},{"c":4.515,"h":4.55,"l":4.38,"n":325,"o":4.55,"t":"2026-10-05T13:30:00Z","v":95540,"vw":4.446663},{"c":4.45,"h":4.5297,"l":4.395,"n":226,"o":4.5297,"t":"2026-10-05T13:45:00Z","v":42816,"vw":4.447824},{"c":4.432,"h":4.49,"l":4.4201,"n":118,"o":4.44,"t":"2026-10-05T14:00:00Z","v":36193,"vw":4.451213},{"c":4.47,"h":4.478,"l":4.42,"n":83,"o":4.45,"t":"2026-10-05T14:15:00Z","v":6581,"vw":4.457041},{"c":4.51,"h":4.51,"l":4.45,"n":102,"o":4.47,"t":"2026-10-05T14:30:00Z","v":21910,"vw":4.477684},{"c":4.52,"h":4.53,"l":4.49,"n":100,"o":4.51,"t":"2026-10-05T14:45:00Z","v":10327,"vw":4.51515},{"c":4.47,"h":4.53,"l":4.47,"n":149,"o":4.53,"t":"2026-10-05T15:00:00Z","v":13203,"vw":4.503421},{"c":4.47,"h":4.5,"l":4.46,"n":96,"o":4.46,"t":"2026-10-05T15:15:00Z","v":8893,"vw":4.484484},{"c":4.5,"h":4.5,"l":4.46,"n":44,"o":4.485,"t":"2026-10-05T15:30:00Z","v":2402,"vw":4.47874},{"c":4.46,"h":4.4861,"l":4.45,"n":115,"o":4.475,"t":"2026-10-05T15:45:00Z","v":21252,"vw":4.455074},{"c":4.47,"h":4.475,"l":4.46,"n":53,"o":4.46,"t":"2026-10-05T16:00:00Z","v":3718,"vw":4.465495},{"c":4.49,"h":4.49,"l":4.47,"n":92,"o":4.47,"t":"2026-10-05T16:15:00Z","v":5490,"vw":4.484217},{"c":4.5,"h":4.5,"l":4.485,"n":52,"o":4.485,"t":"2026-10-05T16:30:00Z","v":9950,"vw":4.497146},{"c":4.495,"h":4.51,"l":4.4935,"n":82,"o":4.505,"t":"2026-10-05T16:45:00Z","v":5804,"vw":4.500011},{"c":4.5,"h":4.5,"l":4.488,"n":90,"o":4.49,"t":"2026-10-05T17:00:00Z","v":7641,"vw":4.494359},{"c":4.51,"h":4.51,"l":4.49,"n":48,"o":4.49,"t":"2026-10-05T17:15:00Z","v":8492,"vw":4.500475},{"c":4.51,"h":4.51,"l":4.5,"n":94,"o":4.505,"t":"2026-10-05T17:30:00Z","v":7449,"vw":4.506072},{"c":4.52,"h":4.53,"l":4.5,"n":104,"o":4.51,"t":"2026-10-05T17:45:00Z","v":16513,"vw":4.517219},{"c":4.505,"h":4.51,"l":4.5039,"n":13,"o":4.51,"t":"2026-10-05T18:00:00Z","v":5593,"vw":4.508621},{"c":4.49,"h":4.51,"l":4.485,"n":80,"o":4.505,"t":"2026-10-05T18:15:00Z","v":5316,"vw":4.496861},{"c":4.5319,"h":4.54,"l":4.49,"n":97,"o":4.49,"t":"2026-10-05T18:30:00Z","v":18214,"vw":4.526294},{"c":4.5201,"h":4.54,"l":4.52,"n":80,"o":4.53,"t":"2026-10-05T18:45:00Z","v":9740,"vw":4.533469},{"c":4.48,"h":4.5386,"l":4.48,"n":187,"o":4.53,"t":"2026-10-05T19:00:00Z","v":26520,"vw":4.511491},{"c":4.49,"h":4.49,"l":4.4501,"n":274,"o":4.485,"t":"2026-10-05T19:15:00Z","v":47588,"vw":4.473012},{"c":4.51,"h":4.51,"l":4.48,"n":162,"o":4.485,"t":"2026-10-05T19:30:00Z","v":10702,"vw":4.494471},{"c":4.51,"h":4.52,"l":4.49,"n":679,"o":4.51,"t":"2026-10-05T19:45:00Z","v":57788,"vw":4.504436},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-05T20:00:00Z","v":18384,"vw":4.5},{"c":4.5,"h":4.5,"l":4.49,"n":7,"o":4.49,"t":"2026-10-05T20:45:00Z","v":362,"vw":4.493333},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-05T22:00:00Z","v":201,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":4,"o":4.51,"t":"2026-10-05T22:45:00Z","v":202,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":21,"o":4.51,"t":"2026-10-05T23:15:00Z","v":1046,"vw":4.51},{"c":4.5,"h":4.5299,"l":4.5,"n":7,"o":4.51,"t":"2026-10-06T08:00:00Z","v":1721,"vw":4.517757},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-06T08:30:00Z","v":875,"vw":4.45},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-06T09:45:00Z","v":107,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-06T10:15:00Z","v":150,"vw":4.4},{"c":4.34,"h":4.4,"l":4.3355,"n":8,"o":4.3355,"t":"2026-10-06T11:00:00Z","v":2224,"vw":4.347006},{"c":4.3432,"h":4.3432,"l":4.3432,"n":1,"o":4.3432,"t":"2026-10-06T11:30:00Z","v":300,"vw":4.3432},{"c":4.45,"h":4.45,"l":4.45,"n":10,"o":4.45,"t":"2026-10-06T11:45:00Z","v":2765,"vw":4.45},{"c":4.46,"h":4.475,"l":4.46,"n":3,"o":4.475,"t":"2026-10-06T12:15:00Z","v":340,"vw":4.464425},{"c":4.46,"h":4.54,"l":4.44,"n":135,"o":4.46,"t":"2026-10-06T13:30:00Z","v":26744,"vw":4.471683},{"c":4.56,"h":4.6,"l":4.48,"n":789,"o":4.48,"t":"2026-10-06T13:45:00Z","v":55024,"vw":4.550881},{"c":4.595,"h":4.64,"l":4.55,"n":196,"o":4.5503,"t":"2026-10-06T14:00:00Z","v":35615,"vw":4.603832},{"c":4.53,"h":4.6,"l":4.53,"n":197,"o":4.6,"t":"2026-10-06T14:15:00Z","v":15846,"vw":4.577532},{"c":4.56,"h":4.56,"l":4.53,"n":64,"o":4.53,"t":"2026-10-06T14:30:00Z","v":3069,"vw":4.54},{"c":4.59,"h":4.61,"l":4.5519,"n":302,"o":4.5529,"t":"2026-10-06T14:45:00Z","v":28646,"vw":4.591463},{"c":4.6201,"h":4.66,"l":4.59,"n":375,"o":4.59,"t":"2026-10-06T15:00:00Z","v":38334,"vw":4.622678},{"c":4.64,"h":4.665,"l":4.62,"n":195,"o":4.625,"t":"2026-10-06T15:15:00Z","v":20245,"vw":4.635203},{"c":4.66,"h":4.66,"l":4.625,"n":157,"o":4.63,"t":"2026-10-06T15:30:00Z","v":17267,"vw":4.650042},{"c":4.66,"h":4.68,"l":4.65,"n":129,"o":4.6644,"t":"2026-10-06T15:45:00Z","v":10971,"vw":4.668784},{"c":4.65,"h":4.67,"l":4.63,"n":128,"o":4.66,"t":"2026-10-06T16:00:00Z","v":20213,"vw":4.652422},{"c":4.63,"h":4.6599,"l":4.61,"n":141,"o":4.65,"t":"2026-10-06T16:15:00Z","v":33194,"vw":4.631577},{"c":4.62,"h":4.64,"l":4.62,"n":101,"o":4.63,"t":"2026-10-06T16:30:00Z","v":9917,"vw":4.631392},{"c":4.59,"h":4.64,"l":4.56,"n":259,"o":4.63,"t":"2026-10-06T16:45:00Z","v":39456,"vw":4.596067},{"c":4.555,"h":4.57,"l":4.55,"n":74,"o":4.57,"t":"2026-10-06T17:00:00Z","v":10673,"vw":4.56644},{"c":4.54,"h":4.56,"l":4.53,"n":99,"o":4.56,"t":"2026-10-06T17:15:00Z","v":5682,"vw":4.545079},{"c":4.5413,"h":4.5413,"l":4.525,"n":62,"o":4.53,"t":"2026-10-06T17:30:00Z","v":7559,"vw":4.53186},{"c":4.555,"h":4.56,"l":4.54,"n":138,"o":4.54,"t":"2026-10-06T17:45:00Z","v":10136,"vw":4.552041},{"c":4.55,"h":4.565,"l":4.55,"n":113,"o":4.555,"t":"2026-10-06T18:00:00Z","v":5735,"vw":4.558106},{"c":4.53,"h":4.54,"l":4.525,"n":66,"o":4.54,"t":"2026-10-06T18:15:00Z","v":6723,"vw":4.530988},{"c":4.52,"h":4.53,"l":4.505,"n":253,"o":4.53,"t":"2026-10-06T18:30:00Z","v":15902,"vw":4.519538},{"c":4.52,"h":4.52,"l":4.505,"n":136,"o":4.52,"t":"2026-10-06T18:45:00Z","v":9960,"vw":4.512476},{"c":4.46,"h":4.515,"l":4.46,"n":153,"o":4.515,"t":"2026-10-06T19:00:00Z","v":27880,"vw":4.489618},{"c":4.3517,"h":4.46,"l":4.35,"n":408,"o":4.46,"t":"2026-10-06T19:15:00Z","v":49633,"vw":4.401259},{"c":4.435,"h":4.45,"l":4.35,"n":860,"o":4.355,"t":"2026-10-06T19:30:00Z","v":93479,"vw":4.387135},{"c":4.435,"h":4.49,"l":4.43,"n":906,"o":4.43,"t":"2026-10-06T19:45:00Z","v":72488,"vw":4.458098},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-10-06T20:00:00Z","v":13281,"vw":4.43},{"c":4.4362,"h":4.4362,"l":4.4362,"n":1,"o":4.4362,"t":"2026-10-06T22:00:00Z","v":313,"vw":4.4362},{"c":4.34,"h":4.48,"l":4.34,"n":263,"o":4.39,"t":"2026-10-07T08:00:00Z","v":4647,"vw":4.415727},{"c":4.38,"h":4.38,"l":4.38,"n":9,"o":4.38,"t":"2026-10-07T08:45:00Z","v":457,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-07T09:00:00Z","v":100,"vw":4.38},{"c":4.33,"h":4.33,"l":4.33,"n":10,"o":4.33,"t":"2026-10-07T09:15:00Z","v":1045,"vw":4.33},{"c":4.34,"h":4.34,"l":4.34,"n":3,"o":4.34,"t":"2026-10-07T10:30:00Z","v":310,"vw":4.34},{"c":4.3304,"h":4.3304,"l":4.3304,"n":1,"o":4.3304,"t":"2026-10-07T10:45:00Z","v":300,"vw":4.3304},{"c":4.31,"h":4.33,"l":4.31,"n":14,"o":4.33,"t":"2026-10-07T11:00:00Z","v":1402,"vw":4.325917},{"c":4.27,"h":4.28,"l":4.27,"n":6,"o":4.28,"t":"2026-10-07T11:15:00Z","v":1210,"vw":4.270843},{"c":4.29,"h":4.34,"l":4.2811,"n":11,"o":4.335,"t":"2026-10-07T11:30:00Z","v":1476,"vw":4.313876},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-07T11:45:00Z","v":100,"vw":4.28},{"c":4.29,"h":4.315,"l":4.29,"n":6,"o":4.29,"t":"2026-10-07T12:15:00Z","v":519,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-07T12:45:00Z","v":2000,"vw":4.29},{"c":4.29,"h":4.29,"l":4.28,"n":16,"o":4.29,"t":"2026-10-07T13:00:00Z","v":1517,"vw":4.283873},{"c":4.2885,"h":4.2885,"l":4.2885,"n":1,"o":4.2885,"t":"2026-10-07T13:15:00Z","v":400,"vw":4.2885},{"c":4.27,"h":4.32,"l":4.265,"n":229,"o":4.29,"t":"2026-10-07T13:30:00Z","v":44783,"vw":4.287119},{"c":4.3699,"h":4.3699,"l":4.252,"n":206,"o":4.26,"t":"2026-10-07T13:45:00Z","v":47103,"vw":4.29657},{"c":4.29,"h":4.3661,"l":4.28,"n":174,"o":4.3661,"t":"2026-10-07T14:00:00Z","v":38298,"vw":4.315625},{"c":4.27,"h":4.305,"l":4.27,"n":106,"o":4.295,"t":"2026-10-07T14:15:00Z","v":14342,"vw":4.284003},{"c":4.355,"h":4.3599,"l":4.26,"n":376,"o":4.27,"t":"2026-10-07T14:30:00Z","v":49766,"vw":4.29249},{"c":4.38,"h":4.405,"l":4.33,"n":268,"o":4.342,"t":"2026-10-07T14:45:00Z","v":52248,"vw":4.379022},{"c":4.355,"h":4.39,"l":4.32,"n":191,"o":4.39,"t":"2026-10-07T15:00:00Z","v":40570,"vw":4.341795},{"c":4.34,"h":4.36,"l":4.325,"n":186,"o":4.355,"t":"2026-10-07T15:15:00Z","v":25446,"vw":4.342104},{"c":4.345,"h":4.36,"l":4.34,"n":116,"o":4.3401,"t":"2026-10-07T15:30:00Z","v":9277,"vw":4.351115},{"c":4.34,"h":4.36,"l":4.33,"n":142,"o":4.345,"t":"2026-10-07T15:45:00Z","v":21144,"vw":4.351157},{"c":4.35,"h":4.37,"l":4.34,"n":148,"o":4.3499,"t":"2026-10-07T16:00:00Z","v":20267,"vw":4.361202},{"c":4.365,"h":4.365,"l":4.34,"n":99,"o":4.355,"t":"2026-10-07T16:15:00Z","v":11761,"vw":4.356961},{"c":4.375,"h":4.38,"l":4.35,"n":161,"o":4.365,"t":"2026-10-07T16:30:00Z","v":17793,"vw":4.36306},{"c":4.365,"h":4.39,"l":4.365,"n":233,"o":4.3799,"t":"2026-10-07T16:45:00Z","v":20836,"vw":4.379804},{"c":4.395,"h":4.395,"l":4.36,"n":158,"o":4.36,"t":"2026-10-07T17:00:00Z","v":8046,"vw":4.377698},{"c":4.42,"h":4.43,"l":4.37,"n":278,"o":4.395,"t":"2026-10-07T17:15:00Z","v":20945,"vw":4.395954},{"c":4.45,"h":4.47,"l":4.4,"n":225,"o":4.41,"t":"2026-10-07T17:30:00Z","v":20110,"vw":4.427512},{"c":4.44,"h":4.45,"l":4.41,"n":136,"o":4.45,"t":"2026-10-07T17:45:00Z","v":14945,"vw":4.438015},{"c":4.465,"h":4.47,"l":4.43,"n":223,"o":4.44,"t":"2026-10-07T18:00:00Z","v":19398,"vw":4.449253},{"c":4.47,"h":4.495,"l":4.46,"n":102,"o":4.465,"t":"2026-10-07T18:15:00Z","v":12603,"vw":4.479796},{"c":4.475,"h":4.475,"l":4.45,"n":113,"o":4.47,"t":"2026-10-07T18:30:00Z","v":8257,"vw":4.460954},{"c":4.48,"h":4.48,"l":4.47,"n":84,"o":4.475,"t":"2026-10-07T18:45:00Z","v":6819,"vw":4.475788},{"c":4.48,"h":4.48,"l":4.46,"n":77,"o":4.475,"t":"2026-10-07T19:00:00Z","v":6586,"vw":4.468191},{"c":4.48,"h":4.485,"l":4.47,"n":98,"o":4.4824,"t":"2026-10-07T19:15:00Z","v":10250,"vw":4.476933},{"c":4.48,"h":4.49,"l":4.46,"n":226,"o":4.48,"t":"2026-10-07T19:30:00Z","v":19879,"vw":4.47409},{"c":4.5,"h":4.51,"l":4.47,"n":554,"o":4.48,"t":"2026-10-07T19:45:00Z","v":37996,"vw":4.495868},{"c":4.49,"h":4.49,"l":4.49,"n":7,"o":4.49,"t":"2026-10-07T20:00:00Z","v":21184,"vw":4.49},{"c":4.55,"h":4.55,"l":4.55,"n":29,"o":4.55,"t":"2026-10-07T21:45:00Z","v":4010,"vw":4.55},{"c":4.5,"h":4.5,"l":4.5,"n":8,"o":4.5,"t":"2026-10-07T22:30:00Z","v":400,"vw":4.5},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-08T08:00:00Z","v":249,"vw":4.55},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-08T08:15:00Z","v":1125,"vw":4.4},{"c":4.38,"h":4.4,"l":4.38,"n":20,"o":4.4,"t":"2026-10-08T08:30:00Z","v":1280,"vw":4.385381},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-08T10:30:00Z","v":2000,"vw":4.4},{"c":4.288,"h":4.288,"l":4.2807,"n":2,"o":4.2807,"t":"2026-10-08T10:45:00Z","v":3196,"vw":4.285268},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-08T11:00:00Z","v":1000,"vw":4.3},{"c":4.3278,"h":4.35,"l":4.31,"n":3,"o":4.31,"t":"2026-10-08T11:30:00Z","v":400,"vw":4.3289},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-10-08T12:15:00Z","v":500,"vw":4.31},{"c":4.32,"h":4.32,"l":4.32,"n":4,"o":4.32,"t":"2026-10-08T12:45:00Z","v":1111,"vw":4.32},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-08T13:00:00Z","v":128,"vw":4.3},{"c":4.309,"h":4.3499,"l":4.2621,"n":303,"o":4.32,"t":"2026-10-08T13:30:00Z","v":40659,"vw":4.302735},{"c":4.23,"h":4.31,"l":4.2,"n":357,"o":4.31,"t":"2026-10-08T13:45:00Z","v":64837,"vw":4.244503},{"c":4.22,"h":4.22,"l":4.19,"n":294,"o":4.22,"t":"2026-10-08T14:00:00Z","v":37686,"vw":4.204218},{"c":4.27,"h":4.29,"l":4.195,"n":213,"o":4.22,"t":"2026-10-08T14:15:00Z","v":32220,"vw":4.241495},{"c":4.22,"h":4.27,"l":4.22,"n":136,"o":4.26,"t":"2026-10-08T14:30:00Z","v":13059,"vw":4.25202},{"c":4.185,"h":4.21,"l":4.18,"n":151,"o":4.21,"t":"2026-10-08T14:45:00Z","v":23697,"vw":4.186798},{"c":4.15,"h":4.18,"l":4.15,"n":231,"o":4.18,"t":"2026-10-08T15:00:00Z","v":32531,"vw":4.156886},{"c":4.14,"h":4.171,"l":4.12,"n":548,"o":4.145,"t":"2026-10-08T15:15:00Z","v":74216,"vw":4.145803},{"c":4.14,"h":4.16,"l":4.12,"n":206,"o":4.1413,"t":"2026-10-08T15:30:00Z","v":27535,"vw":4.13624},{"c":4.165,"h":4.165,"l":4.14,"n":191,"o":4.14,"t":"2026-10-08T15:45:00Z","v":16483,"vw":4.149169},{"c":4.14,"h":4.17,"l":4.135,"n":115,"o":4.16,"t":"2026-10-08T16:00:00Z","v":10503,"vw":4.153322},{"c":4.1651,"h":4.195,"l":4.14,"n":342,"o":4.14,"t":"2026-10-08T16:15:00Z","v":56947,"vw":4.158843},{"c":4.14,"h":4.1701,"l":4.135,"n":316,"o":4.16,"t":"2026-10-08T16:30:00Z","v":55098,"vw":4.152134},{"c":4.08,"h":4.1301,"l":4.07,"n":454,"o":4.13,"t":"2026-10-08T16:45:00Z","v":62879,"vw":4.105323},{"c":4.07,"h":4.075,"l":4.02,"n":464,"o":4.07,"t":"2026-10-08T17:00:00Z","v":54160,"vw":4.055009},{"c":4.03,"h":4.07,"l":4.02,"n":184,"o":4.07,"t":"2026-10-08T17:15:00Z","v":21932,"vw":4.036254},{"c":4,"h":4.04,"l":3.96,"n":406,"o":4.025,"t":"2026-10-08T17:30:00Z","v":57504,"vw":3.985699},{"c":3.985,"h":3.99,"l":3.92,"n":449,"o":3.99,"t":"2026-10-08T17:45:00Z","v":38898,"vw":3.950537},{"c":3.99,"h":4,"l":3.97,"n":116,"o":3.9883,"t":"2026-10-08T18:00:00Z","v":7747,"vw":3.987821},{"c":3.99,"h":4,"l":3.98,"n":174,"o":3.985,"t":"2026-10-08T18:15:00Z","v":11723,"vw":3.987758},{"c":3.9898,"h":3.99,"l":3.98,"n":28,"o":3.98,"t":"2026-10-08T18:30:00Z","v":9181,"vw":3.983303},{"c":3.9751,"h":3.985,"l":3.97,"n":33,"o":3.985,"t":"2026-10-08T18:45:00Z","v":3644,"vw":3.974668},{"c":3.93,"h":3.965,"l":3.93,"n":127,"o":3.9614,"t":"2026-10-08T19:00:00Z","v":18247,"vw":3.954282},{"c":3.915,"h":3.94,"l":3.91,"n":382,"o":3.94,"t":"2026-10-08T19:15:00Z","v":53553,"vw":3.920651},{"c":3.92,"h":3.93,"l":3.91,"n":273,"o":3.91,"t":"2026-10-08T19:30:00Z","v":36457,"vw":3.918541},{"c":3.975,"h":3.975,"l":3.91,"n":651,"o":3.92,"t":"2026-10-08T19:45:00Z","v":82287,"vw":3.936424},{"c":3.97,"h":3.97,"l":3.97,"n":5,"o":3.97,"t":"2026-10-08T20:00:00Z","v":4410,"vw":3.97},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-08T20:15:00Z","v":270,"vw":4.04},{"c":3.95,"h":4,"l":3.95,"n":5,"o":4,"t":"2026-10-08T21:00:00Z","v":11451,"vw":3.950437},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-08T21:30:00Z","v":1000,"vw":4.05},{"c":3.9623,"h":3.9623,"l":3.9623,"n":1,"o":3.9623,"t":"2026-10-08T21:45:00Z","v":100,"vw":3.9623},{"c":4.01,"h":4.01,"l":4.01,"n":14,"o":4.01,"t":"2026-10-08T23:15:00Z","v":221,"vw":4.01},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-08T23:30:00Z","v":2000,"vw":3.96},{"c":4.02,"h":4.06,"l":4.02,"n":19,"o":4.06,"t":"2026-10-09T08:00:00Z","v":279,"vw":4.036949},{"c":4.03,"h":4.03,"l":4.03,"n":10,"o":4.03,"t":"2026-10-09T12:00:00Z","v":314,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-09T12:15:00Z","v":104,"vw":4.03},{"c":4.01,"h":4.01,"l":4.01,"n":6,"o":4.01,"t":"2026-10-09T12:30:00Z","v":1354,"vw":4.01},{"c":3.95,"h":4.0266,"l":3.939,"n":322,"o":3.99,"t":"2026-10-09T13:30:00Z","v":66896,"vw":3.972349},{"c":3.92,"h":3.95,"l":3.88,"n":396,"o":3.95,"t":"2026-10-09T13:45:00Z","v":96781,"vw":3.901768},{"c":3.9,"h":3.95,"l":3.885,"n":250,"o":3.92,"t":"2026-10-09T14:00:00Z","v":48933,"vw":3.928554},{"c":3.915,"h":3.9199,"l":3.88,"n":171,"o":3.9,"t":"2026-10-09T14:15:00Z","v":17926,"vw":3.90143},{"c":3.885,"h":3.92,"l":3.855,"n":307,"o":3.92,"t":"2026-10-09T14:30:00Z","v":37436,"vw":3.87427},{"c":3.89,"h":3.905,"l":3.885,"n":200,"o":3.885,"t":"2026-10-09T14:45:00Z","v":12105,"vw":3.892148},{"c":3.875,"h":3.885,"l":3.87,"n":77,"o":3.885,"t":"2026-10-09T15:00:00Z","v":15094,"vw":3.882021},{"c":3.865,"h":3.875,"l":3.86,"n":82,"o":3.87,"t":"2026-10-09T15:15:00Z","v":17113,"vw":3.869655},{"c":3.875,"h":3.875,"l":3.855,"n":157,"o":3.86,"t":"2026-10-09T15:30:00Z","v":17666,"vw":3.861133},{"c":3.87,"h":3.88,"l":3.87,"n":33,"o":3.875,"t":"2026-10-09T15:45:00Z","v":2920,"vw":3.873083},{"c":3.8501,"h":3.865,"l":3.8501,"n":3,"o":3.865,"t":"2026-10-09T16:00:00Z","v":900,"vw":3.858922},{"c":3.855,"h":3.86,"l":3.855,"n":6,"o":3.86,"t":"2026-10-09T16:15:00Z","v":1307,"vw":3.858846},{"c":3.855,"h":3.86,"l":3.85,"n":28,"o":3.855,"t":"2026-10-09T16:30:00Z","v":3539,"vw":3.854839},{"c":3.855,"h":3.855,"l":3.855,"n":2,"o":3.855,"t":"2026-10-09T16:45:00Z","v":200,"vw":3.855},{"c":3.855,"h":3.8592,"l":3.85,"n":8,"o":3.8592,"t":"2026-10-09T17:00:00Z","v":1008,"vw":3.85406},{"c":3.855,"h":3.855,"l":3.85,"n":37,"o":3.855,"t":"2026-10-09T17:15:00Z","v":10838,"vw":3.852659},{"c":3.855,"h":3.855,"l":3.85,"n":22,"o":3.855,"t":"2026-10-09T17:30:00Z","v":1601,"vw":3.854645},{"c":3.875,"h":3.905,"l":3.855,"n":327,"o":3.86,"t":"2026-10-09T17:45:00Z","v":51268,"vw":3.875709},{"c":3.875,"h":3.88,"l":3.875,"n":12,"o":3.875,"t":"2026-10-09T18:00:00Z","v":1131,"vw":3.875635},{"c":3.875,"h":3.875,"l":3.87,"n":13,"o":3.875,"t":"2026-10-09T18:15:00Z","v":1050,"vw":3.873333},{"c":3.86,"h":3.875,"l":3.86,"n":20,"o":3.875,"t":"2026-10-09T18:30:00Z","v":1331,"vw":3.868637},{"c":3.8601,"h":3.865,"l":3.8601,"n":20,"o":3.865,"t":"2026-10-09T18:45:00Z","v":1521,"vw":3.8636},{"c":3.81,"h":3.865,"l":3.785,"n":255,"o":3.865,"t":"2026-10-09T19:00:00Z","v":37227,"vw":3.834653},{"c":3.79,"h":3.805,"l":3.775,"n":322,"o":3.8,"t":"2026-10-09T19:15:00Z","v":36178,"vw":3.787792},{"c":3.8,"h":3.805,"l":3.779,"n":315,"o":3.785,"t":"2026-10-09T19:30:00Z","v":43495,"vw":3.789626},{"c":3.82,"h":3.83,"l":3.79,"n":628,"o":3.795,"t":"2026-10-09T19:45:00Z","v":46883,"vw":3.808561},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-09T20:00:00Z","v":4945,"vw":3.82},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-09T20:15:00Z","v":170,"vw":3.85},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-09T21:15:00Z","v":300,"vw":3.78},{"c":3.79,"h":3.81,"l":3.75,"n":8,"o":3.81,"t":"2026-10-12T08:00:00Z","v":498,"vw":3.785021},{"c":3.8779,"h":3.8779,"l":3.8779,"n":1,"o":3.8779,"t":"2026-10-12T08:15:00Z","v":106,"vw":3.8779},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-12T10:45:00Z","v":179,"vw":3.88},{"c":3.75,"h":3.75,"l":3.75,"n":8,"o":3.75,"t":"2026-10-12T13:15:00Z","v":510,"vw":3.75},{"c":3.765,"h":3.79,"l":3.73,"n":203,"o":3.73,"t":"2026-10-12T13:30:00Z","v":60369,"vw":3.750388},{"c":3.79,"h":3.81,"l":3.77,"n":168,"o":3.78,"t":"2026-10-12T13:45:00Z","v":12174,"vw":3.785404},{"c":3.81,"h":3.81,"l":3.77,"n":103,"o":3.78,"t":"2026-10-12T14:00:00Z","v":8310,"vw":3.791162},{"c":3.835,"h":3.85,"l":3.81,"n":220,"o":3.815,"t":"2026-10-12T14:15:00Z","v":22318,"vw":3.830028},{"c":3.83,"h":3.85,"l":3.83,"n":67,"o":3.835,"t":"2026-10-12T14:30:00Z","v":5046,"vw":3.838658},{"c":3.81,"h":3.82,"l":3.7939,"n":97,"o":3.82,"t":"2026-10-12T14:45:00Z","v":14798,"vw":3.80312},{"c":3.81,"h":3.81,"l":3.8,"n":35,"o":3.805,"t":"2026-10-12T15:00:00Z","v":4340,"vw":3.803421},{"c":3.8,"h":3.81,"l":3.8,"n":25,"o":3.81,"t":"2026-10-12T15:15:00Z","v":1879,"vw":3.806488},{"c":3.79,"h":3.805,"l":3.79,"n":68,"o":3.8,"t":"2026-10-12T15:30:00Z","v":8985,"vw":3.795594},{"c":3.81,"h":3.815,"l":3.785,"n":140,"o":3.7863,"t":"2026-10-12T15:45:00Z","v":31044,"vw":3.799802},{"c":3.735,"h":3.8,"l":3.735,"n":101,"o":3.8,"t":"2026-10-12T16:00:00Z","v":18039,"vw":3.772356},{"c":3.73,"h":3.745,"l":3.72,"n":130,"o":3.74,"t":"2026-10-12T16:15:00Z","v":19310,"vw":3.732074},{"c":3.715,"h":3.73,"l":3.71,"n":73,"o":3.73,"t":"2026-10-12T16:30:00Z","v":4209,"vw":3.718847},{"c":3.73,"h":3.74,"l":3.71,"n":174,"o":3.7101,"t":"2026-10-12T16:45:00Z","v":26192,"vw":3.726209},{"c":3.735,"h":3.74,"l":3.72,"n":85,"o":3.725,"t":"2026-10-12T17:00:00Z","v":14413,"vw":3.726554},{"c":3.765,"h":3.765,"l":3.73,"n":175,"o":3.735,"t":"2026-10-12T17:15:00Z","v":22857,"vw":3.749664},{"c":3.795,"h":3.795,"l":3.755,"n":103,"o":3.765,"t":"2026-10-12T17:30:00Z","v":19898,"vw":3.775259},{"c":3.77,"h":3.795,"l":3.765,"n":103,"o":3.7932,"t":"2026-10-12T17:45:00Z","v":11539,"vw":3.776579},{"c":3.77,"h":3.77,"l":3.77,"n":12,"o":3.77,"t":"2026-10-12T18:00:00Z","v":749,"vw":3.77},{"c":3.78,"h":3.78,"l":3.76,"n":94,"o":3.77,"t":"2026-10-12T18:15:00Z","v":6564,"vw":3.768923},{"c":3.735,"h":3.775,"l":3.735,"n":121,"o":3.775,"t":"2026-10-12T18:30:00Z","v":9944,"vw":3.753647},{"c":3.735,"h":3.74,"l":3.7201,"n":83,"o":3.735,"t":"2026-10-12T18:45:00Z","v":6220,"vw":3.729291},{"c":3.73,"h":3.745,"l":3.73,"n":103,"o":3.735,"t":"2026-10-12T19:00:00Z","v":7270,"vw":3.739267},{"c":3.745,"h":3.745,"l":3.725,"n":159,"o":3.73,"t":"2026-10-12T19:15:00Z","v":15686,"vw":3.734737},{"c":3.755,"h":3.76,"l":3.745,"n":125,"o":3.745,"t":"2026-10-12T19:30:00Z","v":8439,"vw":3.751537},{"c":3.76,"h":3.775,"l":3.75,"n":423,"o":3.755,"t":"2026-10-12T19:45:00Z","v":36031,"vw":3.761835},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-12T20:00:00Z","v":11737,"vw":3.74},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-12T20:30:00Z","v":100,"vw":3.76},{"c":3.75,"h":3.75,"l":3.75,"n":7,"o":3.75,"t":"2026-10-13T08:00:00Z","v":215,"vw":3.75},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-13T08:15:00Z","v":232,"vw":3.71},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-13T11:00:00Z","v":151,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-13T11:45:00Z","v":1000,"vw":3.7},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-13T12:00:00Z","v":199,"vw":3.53},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-10-13T12:30:00Z","v":1006,"vw":3.65},{"c":3.64,"h":3.64,"l":3.6134,"n":8,"o":3.63,"t":"2026-10-13T13:15:00Z","v":3571,"vw":3.636648},{"c":3.6,"h":3.64,"l":3.58,"n":271,"o":3.64,"t":"2026-10-13T13:30:00Z","v":34346,"vw":3.612029},{"c":3.61,"h":3.62,"l":3.6,"n":186,"o":3.605,"t":"2026-10-13T13:45:00Z","v":29687,"vw":3.612965},{"c":3.695,"h":3.73,"l":3.595,"n":276,"o":3.6,"t":"2026-10-13T14:00:00Z","v":35072,"vw":3.644528},{"c":3.63,"h":3.695,"l":3.63,"n":123,"o":3.695,"t":"2026-10-13T14:15:00Z","v":18224,"vw":3.652267},{"c":3.69,"h":3.72,"l":3.62,"n":169,"o":3.62,"t":"2026-10-13T14:30:00Z","v":29249,"vw":3.685364},{"c":3.72,"h":3.73,"l":3.69,"n":166,"o":3.695,"t":"2026-10-13T14:45:00Z","v":27955,"vw":3.721238},{"c":3.755,"h":3.76,"l":3.71,"n":178,"o":3.71,"t":"2026-10-13T15:00:00Z","v":21180,"vw":3.725227},{"c":3.765,"h":3.78,"l":3.75,"n":173,"o":3.75,"t":"2026-10-13T15:15:00Z","v":15567,"vw":3.769604},{"c":3.745,"h":3.7629,"l":3.745,"n":59,"o":3.7629,"t":"2026-10-13T15:30:00Z","v":7172,"vw":3.756271},{"c":3.775,"h":3.805,"l":3.7401,"n":165,"o":3.7467,"t":"2026-10-13T15:45:00Z","v":14642,"vw":3.777055},{"c":3.785,"h":3.785,"l":3.77,"n":104,"o":3.772,"t":"2026-10-13T16:00:00Z","v":9688,"vw":3.778142},{"c":3.825,"h":3.83,"l":3.7854,"n":220,"o":3.7854,"t":"2026-10-13T16:15:00Z","v":29450,"vw":3.804527},{"c":3.83,"h":3.85,"l":3.83,"n":125,"o":3.83,"t":"2026-10-13T16:30:00Z","v":19480,"vw":3.836603},{"c":3.82,"h":3.85,"l":3.82,"n":199,"o":3.825,"t":"2026-10-13T16:45:00Z","v":30914,"vw":3.835171},{"c":3.8,"h":3.812,"l":3.795,"n":65,"o":3.812,"t":"2026-10-13T17:00:00Z","v":7842,"vw":3.802951},{"c":3.765,"h":3.8,"l":3.765,"n":57,"o":3.8,"t":"2026-10-13T17:15:00Z","v":4512,"vw":3.782966},{"c":3.78,"h":3.78,"l":3.765,"n":39,"o":3.765,"t":"2026-10-13T17:30:00Z","v":2383,"vw":3.770602},{"c":3.7699,"h":3.78,"l":3.765,"n":113,"o":3.78,"t":"2026-10-13T17:45:00Z","v":5845,"vw":3.769997},{"c":3.7855,"h":3.7901,"l":3.765,"n":145,"o":3.765,"t":"2026-10-13T18:00:00Z","v":15263,"vw":3.777309},{"c":3.79,"h":3.79,"l":3.775,"n":170,"o":3.785,"t":"2026-10-13T18:15:00Z","v":12443,"vw":3.780612},{"c":3.76,"h":3.785,"l":3.76,"n":174,"o":3.785,"t":"2026-10-13T18:30:00Z","v":18097,"vw":3.767622},{"c":3.78,"h":3.78,"l":3.765,"n":128,"o":3.765,"t":"2026-10-13T18:45:00Z","v":8254,"vw":3.778423},{"c":3.785,"h":3.79,"l":3.771,"n":86,"o":3.78,"t":"2026-10-13T19:00:00Z","v":3510,"vw":3.784668},{"c":3.795,"h":3.795,"l":3.78,"n":104,"o":3.785,"t":"2026-10-13T19:15:00Z","v":10816,"vw":3.787363},{"c":3.815,"h":3.815,"l":3.795,"n":152,"o":3.795,"t":"2026-10-13T19:30:00Z","v":8780,"vw":3.805522},{"c":3.84,"h":3.85,"l":3.81,"n":442,"o":3.81,"t":"2026-10-13T19:45:00Z","v":38334,"vw":3.834876},{"c":3.86,"h":3.86,"l":3.83,"n":9,"o":3.83,"t":"2026-10-13T20:00:00Z","v":10511,"vw":3.830858},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-13T21:15:00Z","v":101,"vw":3.82},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-10-14T08:00:00Z","v":1504,"vw":3.85},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-14T11:15:00Z","v":200,"vw":3.92},{"c":3.75,"h":3.75,"l":3.75,"n":8,"o":3.75,"t":"2026-10-14T12:30:00Z","v":303,"vw":3.75},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-14T12:45:00Z","v":201,"vw":3.74},{"c":3.63,"h":3.7,"l":3.62,"n":225,"o":3.68,"t":"2026-10-14T13:30:00Z","v":38219,"vw":3.640133},{"c":3.55,"h":3.64,"l":3.55,"n":221,"o":3.625,"t":"2026-10-14T13:45:00Z","v":30236,"vw":3.583715},{"c":3.59,"h":3.61,"l":3.545,"n":241,"o":3.55,"t":"2026-10-14T14:00:00Z","v":24434,"vw":3.567919},{"c":3.6,"h":3.63,"l":3.6,"n":197,"o":3.61,"t":"2026-10-14T14:15:00Z","v":13873,"vw":3.616074},{"c":3.595,"h":3.62,"l":3.585,"n":178,"o":3.605,"t":"2026-10-14T14:30:00Z","v":22216,"vw":3.60027},{"c":3.6,"h":3.6,"l":3.58,"n":100,"o":3.5914,"t":"2026-10-14T14:45:00Z","v":9501,"vw":3.587072},{"c":3.575,"h":3.595,"l":3.575,"n":125,"o":3.59,"t":"2026-10-14T15:00:00Z","v":7018,"vw":3.58376},{"c":3.555,"h":3.58,"l":3.555,"n":109,"o":3.575,"t":"2026-10-14T15:15:00Z","v":7007,"vw":3.568664},{"c":3.525,"h":3.565,"l":3.505,"n":473,"o":3.555,"t":"2026-10-14T15:30:00Z","v":55756,"vw":3.521133},{"c":3.525,"h":3.53,"l":3.52,"n":282,"o":3.52,"t":"2026-10-14T15:45:00Z","v":8334,"vw":3.525727},{"c":3.5303,"h":3.56,"l":3.51,"n":248,"o":3.525,"t":"2026-10-14T16:00:00Z","v":23690,"vw":3.538939},{"c":3.53,"h":3.545,"l":3.52,"n":135,"o":3.54,"t":"2026-10-14T16:15:00Z","v":9291,"vw":3.53346},{"c":3.545,"h":3.545,"l":3.525,"n":74,"o":3.535,"t":"2026-10-14T16:30:00Z","v":4749,"vw":3.535358},{"c":3.535,"h":3.54,"l":3.535,"n":40,"o":3.535,"t":"2026-10-14T16:45:00Z","v":2260,"vw":3.538664},{"c":3.52,"h":3.54,"l":3.515,"n":106,"o":3.535,"t":"2026-10-14T17:00:00Z","v":9576,"vw":3.525753},{"c":3.52,"h":3.53,"l":3.515,"n":323,"o":3.515,"t":"2026-10-14T17:15:00Z","v":31387,"vw":3.520211},{"c":3.525,"h":3.525,"l":3.505,"n":140,"o":3.525,"t":"2026-10-14T17:30:00Z","v":11362,"vw":3.515065},{"c":3.49,"h":3.53,"l":3.49,"n":187,"o":3.52,"t":"2026-10-14T17:45:00Z","v":25641,"vw":3.510234},{"c":3.5014,"h":3.51,"l":3.49,"n":82,"o":3.49,"t":"2026-10-14T18:00:00Z","v":9529,"vw":3.50139},{"c":3.48,"h":3.5053,"l":3.48,"n":66,"o":3.5053,"t":"2026-10-14T18:15:00Z","v":7909,"vw":3.487247},{"c":3.465,"h":3.48,"l":3.45,"n":208,"o":3.48,"t":"2026-10-14T18:30:00Z","v":30667,"vw":3.45937},{"c":3.475,"h":3.485,"l":3.465,"n":118,"o":3.465,"t":"2026-10-14T18:45:00Z","v":9775,"vw":3.473094},{"c":3.47,"h":3.47,"l":3.455,"n":60,"o":3.47,"t":"2026-10-14T19:00:00Z","v":4541,"vw":3.466674},{"c":3.485,"h":3.495,"l":3.46,"n":232,"o":3.47,"t":"2026-10-14T19:15:00Z","v":15508,"vw":3.486658},{"c":3.47,"h":3.49,"l":3.45,"n":485,"o":3.485,"t":"2026-10-14T19:30:00Z","v":115051,"vw":3.467375},{"c":3.44,"h":3.465,"l":3.41,"n":1193,"o":3.465,"t":"2026-10-14T19:45:00Z","v":159943,"vw":3.431177},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-14T20:00:00Z","v":6420,"vw":3.44},{"c":3.33,"h":3.42,"l":3.33,"n":49,"o":3.42,"t":"2026-10-14T20:30:00Z","v":3095,"vw":3.344314},{"c":3.35,"h":3.37,"l":3.33,"n":19,"o":3.37,"t":"2026-10-14T23:45:00Z","v":17622,"vw":3.348898},{"c":3.36,"h":3.4,"l":3.36,"n":2,"o":3.4,"t":"2026-10-15T08:00:00Z","v":200,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-15T08:15:00Z","v":100,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-15T11:45:00Z","v":100,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-15T12:15:00Z","v":151,"vw":3.39},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-15T12:30:00Z","v":200,"vw":3.36},{"c":3.31,"h":3.35,"l":3.31,"n":11,"o":3.35,"t":"2026-10-15T13:00:00Z","v":3806,"vw":3.318544},{"c":3.33,"h":3.33,"l":3.3007,"n":16,"o":3.33,"t":"2026-10-15T13:15:00Z","v":6320,"vw":3.310915},{"c":3.125,"h":3.3,"l":3.11,"n":728,"o":3.27,"t":"2026-10-15T13:30:00Z","v":104521,"vw":3.153744},{"c":3.02,"h":3.12,"l":3,"n":343,"o":3.1183,"t":"2026-10-15T13:45:00Z","v":64399,"vw":3.053228},{"c":2.99,"h":3.0399,"l":2.98,"n":587,"o":3.02,"t":"2026-10-15T14:00:00Z","v":75747,"vw":3.005584},{"c":2.988,"h":2.99,"l":2.96,"n":371,"o":2.99,"t":"2026-10-15T14:15:00Z","v":56658,"vw":2.973734},{"c":3.03,"h":3.04,"l":2.94,"n":312,"o":2.98,"t":"2026-10-15T14:30:00Z","v":61187,"vw":2.983817},{"c":3.01,"h":3.05,"l":2.97,"n":989,"o":3.04,"t":"2026-10-15T14:45:00Z","v":160878,"vw":3.007584},{"c":3.01,"h":3.01,"l":2.97,"n":263,"o":3.0099,"t":"2026-10-15T15:00:00Z","v":24546,"vw":2.990335},{"c":3.04,"h":3.04,"l":3.005,"n":343,"o":3.01,"t":"2026-10-15T15:15:00Z","v":75283,"vw":3.023465},{"c":3.0001,"h":3.03,"l":3,"n":59,"o":3.03,"t":"2026-10-15T15:30:00Z","v":38951,"vw":3.008181},{"c":2.98,"h":3,"l":2.98,"n":60,"o":3,"t":"2026-10-15T15:45:00Z","v":5442,"vw":2.988438},{"c":2.985,"h":2.99,"l":2.98,"n":85,"o":2.98,"t":"2026-10-15T16:00:00Z","v":15966,"vw":2.982959},{"c":2.985,"h":2.99,"l":2.98,"n":34,"o":2.99,"t":"2026-10-15T16:15:00Z","v":10100,"vw":2.984563},{"c":2.985,"h":2.99,"l":2.98,"n":24,"o":2.98,"t":"2026-10-15T16:30:00Z","v":5148,"vw":2.987083},{"c":2.98,"h":2.99,"l":2.98,"n":14,"o":2.99,"t":"2026-10-15T16:45:00Z","v":11577,"vw":2.989474},{"c":2.98,"h":2.985,"l":2.98,"n":9,"o":2.985,"t":"2026-10-15T17:00:00Z","v":3122,"vw":2.984194},{"c":2.98,"h":3.03,"l":2.975,"n":634,"o":2.98,"t":"2026-10-15T17:15:00Z","v":115323,"vw":2.988241},{"c":2.985,"h":2.9851,"l":2.95,"n":244,"o":2.97,"t":"2026-10-15T17:30:00Z","v":59786,"vw":2.971064},{"c":2.945,"h":2.98,"l":2.915,"n":344,"o":2.98,"t":"2026-10-15T17:45:00Z","v":61474,"vw":2.946446},{"c":2.925,"h":2.945,"l":2.92,"n":138,"o":2.945,"t":"2026-10-15T18:00:00Z","v":16125,"vw":2.928083},{"c":2.92,"h":2.93,"l":2.9,"n":205,"o":2.92,"t":"2026-10-15T18:15:00Z","v":35713,"vw":2.912802},{"c":2.945,"h":2.945,"l":2.9101,"n":310,"o":2.9101,"t":"2026-10-15T18:30:00Z","v":34040,"vw":2.932618},{"c":2.92,"h":2.955,"l":2.92,"n":503,"o":2.94,"t":"2026-10-15T18:45:00Z","v":62561,"vw":2.94414},{"c":2.975,"h":2.98,"l":2.925,"n":287,"o":2.925,"t":"2026-10-15T19:00:00Z","v":23542,"vw":2.949009},{"c":2.9793,"h":2.99,"l":2.97,"n":223,"o":2.97,"t":"2026-10-15T19:15:00Z","v":27914,"vw":2.983255},{"c":2.975,"h":3.07,"l":2.95,"n":754,"o":2.97,"t":"2026-10-15T19:30:00Z","v":160490,"vw":3.007895},{"c":3.02,"h":3.02,"l":2.965,"n":698,"o":2.97,"t":"2026-10-15T19:45:00Z","v":75794,"vw":2.989715},{"c":3.01,"h":3.04,"l":3.01,"n":31,"o":3.01,"t":"2026-10-15T20:00:00Z","v":11980,"vw":3.017466},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-15T20:15:00Z","v":1000,"vw":3.07},{"c":3.18,"h":3.18,"l":3.1258,"n":3,"o":3.1258,"t":"2026-10-15T20:30:00Z","v":4957,"vw":3.128548},{"c":3.18,"h":3.2187,"l":3.18,"n":3,"o":3.2187,"t":"2026-10-15T20:45:00Z","v":4100,"vw":3.190383},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-15T21:00:00Z","v":250,"vw":3.18},{"c":3.14,"h":3.18,"l":3.11,"n":4,"o":3.18,"t":"2026-10-15T21:45:00Z","v":6204,"vw":3.175003},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-16T09:00:00Z","v":400,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-16T09:15:00Z","v":300,"vw":3.07},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-10-16T11:15:00Z","v":260,"vw":3.12},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-16T11:30:00Z","v":3250,"vw":3.18},{"c":3.116,"h":3.116,"l":3.116,"n":1,"o":3.116,"t":"2026-10-16T11:45:00Z","v":117,"vw":3.116},{"c":3.07,"h":3.12,"l":3.07,"n":5,"o":3.12,"t":"2026-10-16T13:15:00Z","v":606,"vw":3.078264},{"c":3.04,"h":3.1,"l":2.99,"n":622,"o":3.06,"t":"2026-10-16T13:30:00Z","v":85945,"vw":3.029303},{"c":2.99,"h":3.05,"l":2.97,"n":487,"o":3.05,"t":"2026-10-16T13:45:00Z","v":59637,"vw":3.000406},{"c":2.995,"h":3,"l":2.96,"n":286,"o":2.98,"t":"2026-10-16T14:00:00Z","v":28797,"vw":2.990088},{"c":2.99,"h":3.015,"l":2.99,"n":147,"o":2.9998,"t":"2026-10-16T14:15:00Z","v":16388,"vw":3.001503},{"c":3.02,"h":3.03,"l":2.99,"n":241,"o":2.99,"t":"2026-10-16T14:30:00Z","v":31969,"vw":3.00518},{"c":2.97,"h":3.01,"l":2.935,"n":183,"o":3.01,"t":"2026-10-16T14:45:00Z","v":24694,"vw":2.96693},{"c":2.95,"h":2.965,"l":2.93,"n":403,"o":2.965,"t":"2026-10-16T15:00:00Z","v":66061,"vw":2.940647},{"c":2.9701,"h":2.985,"l":2.96,"n":239,"o":2.96,"t":"2026-10-16T15:15:00Z","v":28523,"vw":2.971617},{"c":2.96,"h":2.99,"l":2.94,"n":612,"o":2.97,"t":"2026-10-16T15:30:00Z","v":70860,"vw":2.970291},{"c":2.945,"h":2.975,"l":2.9301,"n":322,"o":2.97,"t":"2026-10-16T15:45:00Z","v":25118,"vw":2.960722},{"c":2.95,"h":2.95,"l":2.93,"n":261,"o":2.94,"t":"2026-10-16T16:00:00Z","v":15278,"vw":2.942811},{"c":2.96,"h":2.965,"l":2.94,"n":218,"o":2.96,"t":"2026-10-16T16:15:00Z","v":12623,"vw":2.949646},{"c":2.95,"h":2.955,"l":2.9301,"n":322,"o":2.955,"t":"2026-10-16T16:30:00Z","v":23098,"vw":2.942407},{"c":2.935,"h":2.95,"l":2.93,"n":502,"o":2.95,"t":"2026-10-16T16:45:00Z","v":23671,"vw":2.942857},{"c":2.905,"h":2.935,"l":2.885,"n":359,"o":2.935,"t":"2026-10-16T17:00:00Z","v":29670,"vw":2.911469},{"c":2.88,"h":2.935,"l":2.82,"n":1357,"o":2.9,"t":"2026-10-16T17:15:00Z","v":201573,"vw":2.851678},{"c":2.895,"h":2.9,"l":2.865,"n":595,"o":2.885,"t":"2026-10-16T17:30:00Z","v":55297,"vw":2.879654},{"c":2.855,"h":2.895,"l":2.85,"n":377,"o":2.895,"t":"2026-10-16T17:45:00Z","v":42592,"vw":2.868428},{"c":2.84,"h":2.86,"l":2.83,"n":445,"o":2.855,"t":"2026-10-16T18:00:00Z","v":76430,"vw":2.842232},{"c":2.82,"h":2.84,"l":2.82,"n":128,"o":2.84,"t":"2026-10-16T18:15:00Z","v":9323,"vw":2.825345},{"c":2.79,"h":2.825,"l":2.79,"n":241,"o":2.825,"t":"2026-10-16T18:30:00Z","v":23400,"vw":2.804242},{"c":2.785,"h":2.8,"l":2.785,"n":214,"o":2.79,"t":"2026-10-16T18:45:00Z","v":32558,"vw":2.792427},{"c":2.82,"h":2.82,"l":2.765,"n":383,"o":2.785,"t":"2026-10-16T19:00:00Z","v":41022,"vw":2.792871},{"c":2.81,"h":2.825,"l":2.79,"n":250,"o":2.825,"t":"2026-10-16T19:15:00Z","v":16740,"vw":2.813116},{"c":2.81,"h":2.85,"l":2.8,"n":435,"o":2.81,"t":"2026-10-16T19:30:00Z","v":59900,"vw":2.825278},{"c":2.79,"h":2.83,"l":2.78,"n":709,"o":2.805,"t":"2026-10-16T19:45:00Z","v":55216,"vw":2.809177},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-16T20:00:00Z","v":8168,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-16T21:30:00Z","v":100,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-16T23:30:00Z","v":1000,"vw":2.79},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-19T08:15:00Z","v":100,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-10-19T11:15:00Z","v":113,"vw":2.83},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-19T11:45:00Z","v":5000,"vw":2.88},{"c":2.93,"h":2.93,"l":2.91,"n":4,"o":2.93,"t":"2026-10-19T12:00:00Z","v":603,"vw":2.926678},{"c":3.01,"h":3.01,"l":3,"n":3,"o":3.01,"t":"2026-10-19T12:15:00Z","v":8000,"vw":3.009},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-19T12:30:00Z","v":254,"vw":2.93},{"c":2.9957,"h":2.9957,"l":2.9957,"n":1,"o":2.9957,"t":"2026-10-19T12:45:00Z","v":100,"vw":2.9957},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T13:00:00Z","v":100,"vw":3},{"c":2.875,"h":2.95,"l":2.85,"n":154,"o":2.86,"t":"2026-10-19T13:30:00Z","v":36233,"vw":2.881043},{"c":2.83,"h":2.9,"l":2.825,"n":173,"o":2.87,"t":"2026-10-19T13:45:00Z","v":24175,"vw":2.856412},{"c":2.86,"h":2.86,"l":2.805,"n":273,"o":2.83,"t":"2026-10-19T14:00:00Z","v":25917,"vw":2.827924},{"c":2.85,"h":2.9,"l":2.85,"n":191,"o":2.86,"t":"2026-10-19T14:15:00Z","v":23903,"vw":2.884767},{"c":2.87,"h":2.885,"l":2.835,"n":342,"o":2.85,"t":"2026-10-19T14:30:00Z","v":33799,"vw":2.857815},{"c":2.86,"h":2.87,"l":2.85,"n":202,"o":2.87,"t":"2026-10-19T14:45:00Z","v":13451,"vw":2.86018},{"c":2.89,"h":2.8999,"l":2.85,"n":220,"o":2.86,"t":"2026-10-19T15:00:00Z","v":27666,"vw":2.881104},{"c":2.88,"h":2.92,"l":2.87,"n":260,"o":2.885,"t":"2026-10-19T15:15:00Z","v":32364,"vw":2.895744},{"c":2.875,"h":2.89,"l":2.875,"n":137,"o":2.885,"t":"2026-10-19T15:30:00Z","v":10357,"vw":2.881105},{"c":2.87,"h":2.88,"l":2.865,"n":120,"o":2.875,"t":"2026-10-19T15:45:00Z","v":7579,"vw":2.871902},{"c":2.86,"h":2.865,"l":2.85,"n":123,"o":2.865,"t":"2026-10-19T16:00:00Z","v":13601,"vw":2.856707},{"c":2.875,"h":2.88,"l":2.855,"n":142,"o":2.855,"t":"2026-10-19T16:15:00Z","v":11249,"vw":2.864787},{"c":2.875,"h":2.88,"l":2.8701,"n":72,"o":2.875,"t":"2026-10-19T16:30:00Z","v":11614,"vw":2.875789},{"c":2.865,"h":2.8799,"l":2.855,"n":107,"o":2.875,"t":"2026-10-19T16:45:00Z","v":17809,"vw":2.867616},{"c":2.855,"h":2.865,"l":2.855,"n":137,"o":2.865,"t":"2026-10-19T17:00:00Z","v":15913,"vw":2.858489},{"c":2.865,"h":2.89,"l":2.855,"n":415,"o":2.855,"t":"2026-10-19T17:15:00Z","v":68562,"vw":2.878359},{"c":2.845,"h":2.86,"l":2.84,"n":142,"o":2.86,"t":"2026-10-19T17:30:00Z","v":9723,"vw":2.847849},{"c":2.84,"h":2.84,"l":2.83,"n":121,"o":2.84,"t":"2026-10-19T17:45:00Z","v":10651,"vw":2.835108},{"c":2.84,"h":2.845,"l":2.83,"n":146,"o":2.835,"t":"2026-10-19T18:00:00Z","v":9676,"vw":2.838001},{"c":2.825,"h":2.84,"l":2.825,"n":77,"o":2.835,"t":"2026-10-19T18:15:00Z","v":5639,"vw":2.832113},{"c":2.845,"h":2.845,"l":2.825,"n":203,"o":2.825,"t":"2026-10-19T18:30:00Z","v":7505,"vw":2.830367},{"c":2.86,"h":2.865,"l":2.845,"n":139,"o":2.85,"t":"2026-10-19T18:45:00Z","v":8262,"vw":2.853289},{"c":2.86,"h":2.865,"l":2.855,"n":190,"o":2.865,"t":"2026-10-19T19:00:00Z","v":16376,"vw":2.860369},{"c":2.88,"h":2.89,"l":2.86,"n":204,"o":2.86,"t":"2026-10-19T19:15:00Z","v":20135,"vw":2.877918},{"c":2.895,"h":2.9,"l":2.875,"n":377,"o":2.885,"t":"2026-10-19T19:30:00Z","v":33032,"vw":2.886783},{"c":2.885,"h":2.895,"l":2.87,"n":726,"o":2.895,"t":"2026-10-19T19:45:00Z","v":82007,"vw":2.886025},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-19T20:00:00Z","v":31368,"vw":2.88},{"c":2.881,"h":2.8893,"l":2.88,"n":7,"o":2.8893,"t":"2026-10-19T23:30:00Z","v":4504,"vw":2.885433},{"c":2.835,"h":2.835,"l":2.835,"n":1,"o":2.835,"t":"2026-10-20T10:30:00Z","v":100,"vw":2.835},{"c":2.92,"h":2.92,"l":2.919,"n":2,"o":2.919,"t":"2026-10-20T12:00:00Z","v":1000,"vw":2.9197},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-10-20T12:45:00Z","v":2000,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T13:00:00Z","v":102,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-20T13:15:00Z","v":879,"vw":2.9},{"c":2.825,"h":2.9,"l":2.81,"n":618,"o":2.82,"t":"2026-10-20T13:30:00Z","v":34499,"vw":2.850851},{"c":2.88,"h":2.905,"l":2.78,"n":156,"o":2.8,"t":"2026-10-20T13:45:00Z","v":25156,"vw":2.82874},{"c":2.96,"h":2.96,"l":2.92,"n":188,"o":2.92,"t":"2026-10-20T14:00:00Z","v":26038,"vw":2.931479},{"c":3.06,"h":3.06,"l":2.9514,"n":139,"o":2.96,"t":"2026-10-20T14:15:00Z","v":17878,"vw":3.013004},{"c":3.08,"h":3.08,"l":3.01,"n":175,"o":3.06,"t":"2026-10-20T14:30:00Z","v":27573,"vw":3.046766},{"c":3.105,"h":3.11,"l":3.06,"n":158,"o":3.08,"t":"2026-10-20T14:45:00Z","v":33866,"vw":3.091919},{"c":3.03,"h":3.115,"l":3.02,"n":256,"o":3.105,"t":"2026-10-20T15:00:00Z","v":34772,"vw":3.070127},{"c":3.045,"h":3.045,"l":3.01,"n":221,"o":3.03,"t":"2026-10-20T15:15:00Z","v":33426,"vw":3.032302},{"c":3.04,"h":3.045,"l":3.03,"n":113,"o":3.04,"t":"2026-10-20T15:30:00Z","v":24578,"vw":3.038923},{"c":3.035,"h":3.04,"l":3.015,"n":76,"o":3.04,"t":"2026-10-20T15:45:00Z","v":8505,"vw":3.030436},{"c":3.03,"h":3.035,"l":3.01,"n":77,"o":3.035,"t":"2026-10-20T16:00:00Z","v":10804,"vw":3.026408},{"c":3.04,"h":3.04,"l":3.01,"n":118,"o":3.03,"t":"2026-10-20T16:15:00Z","v":13214,"vw":3.023355},{"c":3.05,"h":3.065,"l":3.04,"n":324,"o":3.04,"t":"2026-10-20T16:30:00Z","v":40543,"vw":3.048085},{"c":3.045,"h":3.0585,"l":3.04,"n":98,"o":3.05,"t":"2026-10-20T16:45:00Z","v":13457,"vw":3.047858},{"c":3.05,"h":3.055,"l":3.04,"n":71,"o":3.04,"t":"2026-10-20T17:00:00Z","v":4449,"vw":3.049118},{"c":3.075,"h":3.075,"l":3.05,"n":84,"o":3.05,"t":"2026-10-20T17:15:00Z","v":10016,"vw":3.060506},{"c":3.08,"h":3.085,"l":3.07,"n":34,"o":3.08,"t":"2026-10-20T17:30:00Z","v":2306,"vw":3.079231},{"c":3.08,"h":3.085,"l":3.07,"n":189,"o":3.08,"t":"2026-10-20T17:45:00Z","v":30689,"vw":3.078157},{"c":3.085,"h":3.085,"l":3.07,"n":42,"o":3.075,"t":"2026-10-20T18:00:00Z","v":2948,"vw":3.077682},{"c":3.085,"h":3.085,"l":3.08,"n":69,"o":3.085,"t":"2026-10-20T18:15:00Z","v":4500,"vw":3.084868},{"c":3.07,"h":3.0899,"l":3.07,"n":113,"o":3.085,"t":"2026-10-20T18:30:00Z","v":19696,"vw":3.080102},{"c":3.085,"h":3.1,"l":3.08,"n":117,"o":3.08,"t":"2026-10-20T18:45:00Z","v":17379,"vw":3.088253},{"c":3.07,"h":3.1,"l":3.07,"n":96,"o":3.0801,"t":"2026-10-20T19:00:00Z","v":8227,"vw":3.088851},{"c":3.0601,"h":3.08,"l":3.05,"n":105,"o":3.075,"t":"2026-10-20T19:15:00Z","v":10763,"vw":3.062724},{"c":3.06,"h":3.075,"l":3.05,"n":208,"o":3.065,"t":"2026-10-20T19:30:00Z","v":23827,"vw":3.061305},{"c":3.03,"h":3.06,"l":3.02,"n":388,"o":3.05,"t":"2026-10-20T19:45:00Z","v":36787,"vw":3.038968},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-10-20T20:00:00Z","v":11390,"vw":3.05},{"c":3.12,"h":3.12,"l":3.12,"n":10,"o":3.12,"t":"2026-10-20T21:15:00Z","v":154,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-10-20T22:00:00Z","v":200,"vw":3.12},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T22:45:00Z","v":100,"vw":3.05},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-21T08:00:00Z","v":667,"vw":3.01},{"c":3.25,"h":3.35,"l":3.18,"n":11,"o":3.18,"t":"2026-10-21T09:30:00Z","v":3102,"vw":3.257299},{"c":3.4495,"h":3.53,"l":3.2195,"n":449,"o":3.31,"t":"2026-10-21T09:45:00Z","v":59425,"vw":3.389932},{"c":3.3807,"h":3.64,"l":3.34,"n":3482,"o":3.445,"t":"2026-10-21T10:00:00Z","v":380837,"vw":3.497385},{"c":3.4486,"h":3.48,"l":3.34,"n":1158,"o":3.38,"t":"2026-10-21T10:15:00Z","v":132222,"vw":3.412388},{"c":3.47,"h":3.5,"l":3.351,"n":850,"o":3.45,"t":"2026-10-21T10:30:00Z","v":97569,"vw":3.464705},{"c":3.44,"h":3.49,"l":3.38,"n":464,"o":3.4701,"t":"2026-10-21T10:45:00Z","v":37908,"vw":3.445694},{"c":3.29,"h":3.4494,"l":3.28,"n":684,"o":3.42,"t":"2026-10-21T11:00:00Z","v":86120,"vw":3.334004},{"c":3.27,"h":3.36,"l":3.26,"n":334,"o":3.29,"t":"2026-10-21T11:15:00Z","v":38929,"vw":3.300706},{"c":3.21,"h":3.28,"l":3.17,"n":533,"o":3.27,"t":"2026-10-21T11:30:00Z","v":76532,"vw":3.210286},{"c":3.19,"h":3.21,"l":3.11,"n":297,"o":3.2,"t":"2026-10-21T11:45:00Z","v":62686,"vw":3.151844},{"c":3.16,"h":3.2,"l":3.14,"n":90,"o":3.1893,"t":"2026-10-21T12:00:00Z","v":29320,"vw":3.169147},{"c":3.15,"h":3.26,"l":3.15,"n":93,"o":3.17,"t":"2026-10-21T12:15:00Z","v":19224,"vw":3.181673},{"c":3.1,"h":3.1861,"l":3.05,"n":122,"o":3.15,"t":"2026-10-21T12:30:00Z","v":38109,"vw":3.118359},{"c":3.05,"h":3.16,"l":3.04,"n":106,"o":3.1,"t":"2026-10-21T12:45:00Z","v":25490,"vw":3.059763},{"c":3.1499,"h":3.17,"l":3.05,"n":57,"o":3.05,"t":"2026-10-21T13:00:00Z","v":11510,"vw":3.111302},{"c":3.23,"h":3.25,"l":3.13,"n":73,"o":3.14,"t":"2026-10-21T13:15:00Z","v":21014,"vw":3.182314},{"c":3.09,"h":3.36,"l":3.08,"n":1433,"o":3.23,"t":"2026-10-21T13:30:00Z","v":286113,"vw":3.221718},{"c":3.15,"h":3.175,"l":3.07,"n":866,"o":3.09,"t":"2026-10-21T13:45:00Z","v":139805,"vw":3.124695},{"c":3.124,"h":3.2,"l":3.115,"n":947,"o":3.14,"t":"2026-10-21T14:00:00Z","v":141203,"vw":3.159507},{"c":3.19,"h":3.21,"l":3.13,"n":567,"o":3.13,"t":"2026-10-21T14:15:00Z","v":96156,"vw":3.174637},{"c":3.1901,"h":3.23,"l":3.175,"n":566,"o":3.19,"t":"2026-10-21T14:30:00Z","v":92568,"vw":3.205737},{"c":3.16,"h":3.2,"l":3.13,"n":534,"o":3.195,"t":"2026-10-21T14:45:00Z","v":68250,"vw":3.16731},{"c":3.18,"h":3.1993,"l":3.15,"n":402,"o":3.16,"t":"2026-10-21T15:00:00Z","v":61081,"vw":3.165775},{"c":3.16,"h":3.2,"l":3.145,"n":641,"o":3.185,"t":"2026-10-21T15:15:00Z","v":128660,"vw":3.182007},{"c":3.185,"h":3.2,"l":3.16,"n":313,"o":3.165,"t":"2026-10-21T15:30:00Z","v":42019,"vw":3.180434},{"c":3.16,"h":3.196,"l":3.155,"n":271,"o":3.185,"t":"2026-10-21T15:45:00Z","v":34789,"vw":3.179782},{"c":3.1599,"h":3.165,"l":3.14,"n":156,"o":3.16,"t":"2026-10-21T16:00:00Z","v":25970,"vw":3.152697},{"c":3.155,"h":3.17,"l":3.14,"n":211,"o":3.16,"t":"2026-10-21T16:15:00Z","v":31551,"vw":3.15857},{"c":3.24,"h":3.2599,"l":3.155,"n":537,"o":3.155,"t":"2026-10-21T16:30:00Z","v":64319,"vw":3.214554},{"c":3.235,"h":3.25,"l":3.22,"n":299,"o":3.23,"t":"2026-10-21T16:45:00Z","v":31458,"vw":3.236258},{"c":3.215,"h":3.24,"l":3.215,"n":262,"o":3.235,"t":"2026-10-21T17:00:00Z","v":23496,"vw":3.227759},{"c":3.205,"h":3.225,"l":3.205,"n":224,"o":3.215,"t":"2026-10-21T17:15:00Z","v":19052,"vw":3.218305},{"c":3.215,"h":3.23,"l":3.19,"n":326,"o":3.205,"t":"2026-10-21T17:30:00Z","v":26464,"vw":3.211051},{"c":3.205,"h":3.22,"l":3.1999,"n":312,"o":3.215,"t":"2026-10-21T17:45:00Z","v":38061,"vw":3.205838},{"c":3.205,"h":3.23,"l":3.18,"n":609,"o":3.205,"t":"2026-10-21T18:00:00Z","v":78577,"vw":3.207424},{"c":3.17,"h":3.21,"l":3.17,"n":203,"o":3.2001,"t":"2026-10-21T18:15:00Z","v":30967,"vw":3.191435},{"c":3.135,"h":3.175,"l":3.1296,"n":536,"o":3.16,"t":"2026-10-21T18:30:00Z","v":51034,"vw":3.149762},{"c":3.075,"h":3.145,"l":3.07,"n":392,"o":3.135,"t":"2026-10-21T18:45:00Z","v":43457,"vw":3.1173},{"c":3.06,"h":3.09,"l":3.06,"n":326,"o":3.08,"t":"2026-10-21T19:00:00Z","v":46431,"vw":3.074962},{"c":3.12,"h":3.12,"l":3.0609,"n":364,"o":3.0609,"t":"2026-10-21T19:15:00Z","v":50318,"vw":3.088796},{"c":3.105,"h":3.12,"l":3.09,"n":246,"o":3.11,"t":"2026-10-21T19:30:00Z","v":45426,"vw":3.106341},{"c":3.12,"h":3.13,"l":3.09,"n":1028,"o":3.105,"t":"2026-10-21T19:45:00Z","v":158592,"vw":3.112409},{"c":3.11,"h":3.14,"l":3.1,"n":45,"o":3.11,"t":"2026-10-21T20:00:00Z","v":68897,"vw":3.109676},{"c":3.1,"h":3.1,"l":3.1,"n":9,"o":3.1,"t":"2026-10-21T20:45:00Z","v":385,"vw":3.1},{"c":3.1,"h":3.12,"l":3.1,"n":13,"o":3.11,"t":"2026-10-21T21:00:00Z","v":1990,"vw":3.106361},{"c":3.1,"h":3.1,"l":3.1,"n":10,"o":3.1,"t":"2026-10-21T21:15:00Z","v":291,"vw":3.1},{"c":3.0953,"h":3.1,"l":3.0953,"n":14,"o":3.1,"t":"2026-10-21T21:30:00Z","v":1507,"vw":3.099621},{"c":3.0919,"h":3.1,"l":3.0919,"n":7,"o":3.1,"t":"2026-10-21T21:45:00Z","v":355,"vw":3.096423},{"c":3.0919,"h":3.0919,"l":3.0919,"n":1,"o":3.0919,"t":"2026-10-21T22:00:00Z","v":141,"vw":3.0919},{"c":3.06,"h":3.1,"l":3.06,"n":41,"o":3.1,"t":"2026-10-21T22:15:00Z","v":1887,"vw":3.073871},{"c":3.0601,"h":3.0601,"l":3.0601,"n":3,"o":3.0601,"t":"2026-10-21T22:45:00Z","v":201,"vw":3.0601},{"c":3.0601,"h":3.0601,"l":3.06,"n":3,"o":3.06,"t":"2026-10-21T23:00:00Z","v":386,"vw":3.060074},{"c":3.03,"h":3.06,"l":3.03,"n":13,"o":3.06,"t":"2026-10-21T23:15:00Z","v":2389,"vw":3.052066},{"c":3.02,"h":3.02,"l":3.02,"n":12,"o":3.02,"t":"2026-10-21T23:30:00Z","v":1985,"vw":3.02},{"c":2.9355,"h":2.94,"l":2.93,"n":12,"o":2.93,"t":"2026-10-22T08:00:00Z","v":2108,"vw":2.93142},{"c":2.94,"h":2.94,"l":2.9046,"n":5,"o":2.91,"t":"2026-10-22T08:15:00Z","v":1336,"vw":2.931258},{"c":2.892,"h":2.91,"l":2.892,"n":5,"o":2.9032,"t":"2026-10-22T08:45:00Z","v":587,"vw":2.90073},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-22T09:00:00Z","v":500,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-10-22T09:45:00Z","v":1090,"vw":2.91},{"c":2.92,"h":2.92,"l":2.91,"n":5,"o":2.91,"t":"2026-10-22T10:15:00Z","v":906,"vw":2.914444},{"c":2.98,"h":2.99,"l":2.98,"n":17,"o":2.98,"t":"2026-10-22T11:00:00Z","v":1228,"vw":2.985},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-22T11:15:00Z","v":329,"vw":2.98},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-10-22T11:30:00Z","v":226,"vw":2.94},{"c":2.954,"h":2.96,"l":2.954,"n":4,"o":2.96,"t":"2026-10-22T11:45:00Z","v":231,"vw":2.956985},{"c":2.96,"h":2.9606,"l":2.96,"n":2,"o":2.9606,"t":"2026-10-22T12:00:00Z","v":1941,"vw":2.960198},{"c":2.95,"h":2.96,"l":2.95,"n":8,"o":2.96,"t":"2026-10-22T12:15:00Z","v":735,"vw":2.956667},{"c":2.954,"h":2.954,"l":2.95,"n":2,"o":2.95,"t":"2026-10-22T12:30:00Z","v":266,"vw":2.952481},{"c":2.9475,"h":2.95,"l":2.9475,"n":4,"o":2.95,"t":"2026-10-22T13:00:00Z","v":995,"vw":2.949566},{"c":3.05,"h":3.05,"l":3,"n":5,"o":3,"t":"2026-10-22T13:15:00Z","v":1011,"vw":3.016443},{"c":2.82,"h":2.99,"l":2.82,"n":333,"o":2.99,"t":"2026-10-22T13:30:00Z","v":97198,"vw":2.893432},{"c":2.85,"h":2.85,"l":2.795,"n":528,"o":2.83,"t":"2026-10-22T13:45:00Z","v":108698,"vw":2.819504},{"c":2.83,"h":2.885,"l":2.83,"n":150,"o":2.85,"t":"2026-10-22T14:00:00Z","v":41848,"vw":2.84774},{"c":2.725,"h":2.83,"l":2.715,"n":379,"o":2.83,"t":"2026-10-22T14:15:00Z","v":72433,"vw":2.759386},{"c":2.7003,"h":2.74,"l":2.7,"n":268,"o":2.72,"t":"2026-10-22T14:30:00Z","v":45972,"vw":2.718215},{"c":2.645,"h":2.7,"l":2.645,"n":239,"o":2.7,"t":"2026-10-22T14:45:00Z","v":39994,"vw":2.657545},{"c":2.66,"h":2.6799,"l":2.635,"n":294,"o":2.65,"t":"2026-10-22T15:00:00Z","v":50565,"vw":2.655869},{"c":2.68,"h":2.698,"l":2.6649,"n":218,"o":2.665,"t":"2026-10-22T15:15:00Z","v":33085,"vw":2.68304},{"c":2.695,"h":2.705,"l":2.685,"n":215,"o":2.685,"t":"2026-10-22T15:30:00Z","v":52142,"vw":2.695441},{"c":2.79,"h":2.795,"l":2.695,"n":410,"o":2.698,"t":"2026-10-22T15:45:00Z","v":64187,"vw":2.740243},{"c":2.775,"h":2.7988,"l":2.77,"n":189,"o":2.79,"t":"2026-10-22T16:00:00Z","v":10570,"vw":2.782869},{"c":2.79,"h":2.805,"l":2.78,"n":193,"o":2.78,"t":"2026-10-22T16:15:00Z","v":18668,"vw":2.790952},{"c":2.77,"h":2.795,"l":2.77,"n":151,"o":2.785,"t":"2026-10-22T16:30:00Z","v":7964,"vw":2.780391},{"c":2.76,"h":2.765,"l":2.74,"n":222,"o":2.765,"t":"2026-10-22T16:45:00Z","v":16025,"vw":2.75058},{"c":2.79,"h":2.84,"l":2.77,"n":254,"o":2.77,"t":"2026-10-22T17:00:00Z","v":53185,"vw":2.803369},{"c":2.8,"h":2.8,"l":2.788,"n":124,"o":2.79,"t":"2026-10-22T17:15:00Z","v":9920,"vw":2.796031},{"c":2.8099,"h":2.81,"l":2.8,"n":44,"o":2.8,"t":"2026-10-22T17:30:00Z","v":2937,"vw":2.804485},{"c":2.775,"h":2.8,"l":2.77,"n":495,"o":2.8,"t":"2026-10-22T17:45:00Z","v":37135,"vw":2.778545},{"c":2.8,"h":2.8,"l":2.75,"n":168,"o":2.775,"t":"2026-10-22T18:00:00Z","v":13428,"vw":2.775371},{"c":2.78,"h":2.81,"l":2.77,"n":125,"o":2.808,"t":"2026-10-22T18:15:00Z","v":14222,"vw":2.795101},{"c":2.78,"h":2.79,"l":2.765,"n":285,"o":2.78,"t":"2026-10-22T18:30:00Z","v":35919,"vw":2.778989},{"c":2.765,"h":2.79,"l":2.765,"n":159,"o":2.78,"t":"2026-10-22T18:45:00Z","v":9334,"vw":2.780717},{"c":2.775,"h":2.78,"l":2.755,"n":80,"o":2.76,"t":"2026-10-22T19:00:00Z","v":8437,"vw":2.763995},{"c":2.77,"h":2.78,"l":2.765,"n":148,"o":2.775,"t":"2026-10-22T19:15:00Z","v":7540,"vw":2.770865},{"c":2.805,"h":2.8099,"l":2.765,"n":560,"o":2.77,"t":"2026-10-22T19:30:00Z","v":98895,"vw":2.78519},{"c":2.795,"h":2.805,"l":2.74,"n":1500,"o":2.805,"t":"2026-10-22T19:45:00Z","v":167311,"vw":2.775323},{"c":2.79,"h":2.79,"l":2.79,"n":6,"o":2.79,"t":"2026-10-22T20:00:00Z","v":8722,"vw":2.79},{"c":2.81,"h":2.81,"l":2.78,"n":7,"o":2.78,"t":"2026-10-22T20:15:00Z","v":1086,"vw":2.804035},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-22T21:15:00Z","v":240,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-22T21:30:00Z","v":200,"vw":2.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06524925142033505,"strike":7.28215355113807,"iv":2.120803970312776,"gamma":0.10182674140149732,"theta":-0.004870363687151819,"vega":0.00131310422889758,"rho":0.00016530658076576143,"breakevenPct":166.21024646950747},{"delta":0.15,"premium":0.11068294458523727,"strike":6.6331007916394675,"iv":2.167850202870614,"gamma":0.12634268123470246,"theta":-0.006420709176917453,"vega":0.001678380574318381,"rho":0.00023841627194101954,"breakevenPct":144.3399904429241},{"delta":0.2,"premium":0.1561166377501395,"strike":5.984048032140864,"iv":2.214896435428452,"gamma":0.15085862106790762,"theta":-0.007971054666683087,"vega":0.002043656919739182,"rho":0.0003115259631162777,"breakevenPct":122.46973441634071},{"delta":0.25,"premium":0.20155033091504176,"strike":5.33499527264226,"iv":2.26194266798629,"gamma":0.17537456090111275,"theta":-0.009521400156448721,"vega":0.0024089332651599836,"rho":0.00038463565429153586,"breakevenPct":100.59947838975734},{"delta":0.3,"premium":0.2507769243946743,"strike":4.848371032972504,"iv":2.252367407442657,"gamma":0.19286626131038873,"theta":-0.010211097521934834,"vega":0.0026097473413561746,"rho":0.0004549363460772139,"breakevenPct":84.75173758576733},{"delta":0.35,"premium":0.3040492856977602,"strike":4.535004201777881,"iv":2.1823957758116648,"gamma":0.20286542580059572,"theta":-0.00998276852247729,"vega":0.0026351346723734984,"rho":0.0005222407663019634,"breakevenPct":75.32802490853773},{"delta":0.4,"premium":0.3573216470008461,"strike":4.221637370583258,"iv":2.112424144180672,"gamma":0.21286459029080274,"theta":-0.009754439523019746,"vega":0.002660522003390822,"rho":0.000589545186526713,"breakevenPct":65.90431223130813},{"delta":0.45,"premium":0.410594008303932,"strike":3.908270539388635,"iv":2.04245251254968,"gamma":0.22286375478100973,"theta":-0.009526110523562203,"vega":0.0026859093344081464,"rho":0.0006568496067514626,"breakevenPct":56.48059955407852},{"delta":0.5,"premium":0.4638663696070179,"strike":3.5949037081940123,"iv":1.9724808809186873,"gamma":0.23286291927121672,"theta":-0.009297781524104659,"vega":0.00271129666542547,"rho":0.0007241540269762121,"breakevenPct":47.05688687684892},{"delta":0.55,"premium":0.5171387309101038,"strike":3.281536876999389,"iv":1.902509249287695,"gamma":0.24286208376142374,"theta":-0.009069452524647114,"vega":0.0027366839964427943,"rho":0.0007914584472009617,"breakevenPct":37.63317419961931},{"delta":0.6,"premium":0.5704110922131896,"strike":2.968170045804767,"iv":1.8325376176567025,"gamma":0.2528612482516307,"theta":-0.008841123525189572,"vega":0.002762071327460118,"rho":0.0008587628674257112,"breakevenPct":28.209461522389724},{"delta":0.65,"premium":0.6236834535162756,"strike":2.6548032146101432,"iv":1.7625659860257101,"gamma":0.26286041274183775,"theta":-0.008612794525732027,"vega":0.002787458658477442,"rho":0.0009260672876504608,"breakevenPct":18.785748845160114}],"put":[{"delta":0.35,"premium":0.47018463855037795,"strike":2.7580890932109243,"iv":1.3379060471399469,"gamma":0.37006262928763367,"theta":-0.006356382184616694,"vega":0.0028130731661092727,"rho":-0.001148846879473172,"breakevenPct":17.104911063023685},{"delta":0.4,"premium":0.8462346976767252,"strike":3.1539312607123424,"iv":1.6023324998085775,"gamma":0.33488261285762394,"theta":-0.00766985179292451,"vega":0.0028331240343750282,"rho":-0.0015573239565087687,"breakevenPct":16.387805687115318},{"delta":0.45,"premium":1.222284756803072,"strike":3.54977342821376,"iv":1.866758952477208,"gamma":0.2997025964276142,"theta":-0.008983321401232324,"vega":0.002853174902640784,"rho":-0.001965801033544365,"breakevenPct":15.670700311206954},{"delta":0.5,"premium":1.598334815929419,"strike":3.9456155957151777,"iv":2.131185405145838,"gamma":0.2645225799976044,"theta":-0.010296791009540139,"vega":0.0028732257709065396,"rho":-0.0023742781105799615,"breakevenPct":14.953594935298588},{"delta":0.55,"premium":1.9743848750557662,"strike":4.341457763216596,"iv":2.395611857814469,"gamma":0.2293425635675947,"theta":-0.011610260617847954,"vega":0.002893276639172295,"rho":-0.002782755187615558,"breakevenPct":14.236489559390222},{"delta":0.6,"premium":2.350434934182113,"strike":4.737299930718013,"iv":2.660038310483099,"gamma":0.194162547137585,"theta":-0.012923730226155767,"vega":0.002913327507438051,"rho":-0.003191232264651154,"breakevenPct":13.519384183481858},{"delta":0.65,"premium":2.7906342977541074,"strike":5.2118158863934525,"iv":2.819892205159159,"gamma":0.16668118853137598,"theta":-0.013310120765928812,"vega":0.002844276149119752,"rho":-0.003650810751035532,"breakevenPct":12.276029397125168},{"delta":0.7,"premium":3.357405398948028,"strike":5.841561554386698,"iv":2.77341603145694,"gamma":0.1543899010652326,"theta":-0.011867309732413005,"vega":0.002599418930672728,"rho":-0.0042112164284876605,"breakevenPct":9.994342194251086},{"delta":0.75,"premium":3.92417650014195,"strike":6.471307222379945,"iv":2.7269398577547204,"gamma":0.14209861359908915,"theta":-0.010424498698897193,"vega":0.0023545617122257044,"rho":-0.004771622105939791,"breakevenPct":7.712654991377},{"delta":0.8,"premium":4.490947601335872,"strike":7.101052890373191,"iv":2.680463684052501,"gamma":0.12980732613294577,"theta":-0.00898168766538138,"vega":0.00210970449377868,"rho":-0.005332027783391921,"breakevenPct":5.430967788502913}]},"raw":{"call":[{"delta":0.1,"premium":0.06524925142033505,"strike":7.28215355113807,"iv":2.120803970312776,"gamma":0.10182674140149732,"theta":-0.004870363687151819,"vega":0.00131310422889758,"rho":0.00016530658076576143,"breakevenPct":166.21024646950747},{"delta":0.15,"premium":0.11068294458523727,"strike":6.6331007916394675,"iv":2.167850202870614,"gamma":0.12634268123470246,"theta":-0.006420709176917453,"vega":0.001678380574318381,"rho":0.00023841627194101954,"breakevenPct":144.3399904429241},{"delta":0.2,"premium":0.1561166377501395,"strike":5.984048032140864,"iv":2.214896435428452,"gamma":0.15085862106790762,"theta":-0.007971054666683087,"vega":0.002043656919739182,"rho":0.0003115259631162777,"breakevenPct":122.46973441634071},{"delta":0.25,"premium":0.20155033091504176,"strike":5.33499527264226,"iv":2.26194266798629,"gamma":0.17537456090111275,"theta":-0.009521400156448721,"vega":0.0024089332651599836,"rho":0.00038463565429153586,"breakevenPct":100.59947838975734},{"delta":0.3,"premium":0.2507769243946743,"strike":4.848371032972504,"iv":2.252367407442657,"gamma":0.19286626131038873,"theta":-0.010211097521934834,"vega":0.0026097473413561746,"rho":0.0004549363460772139,"breakevenPct":84.75173758576733},{"delta":0.35,"premium":0.3040492856977602,"strike":4.535004201777881,"iv":2.1823957758116648,"gamma":0.20286542580059572,"theta":-0.00998276852247729,"vega":0.0026351346723734984,"rho":0.0005222407663019634,"breakevenPct":75.32802490853773},{"delta":0.4,"premium":0.3573216470008461,"strike":4.221637370583258,"iv":2.112424144180672,"gamma":0.21286459029080274,"theta":-0.009754439523019746,"vega":0.002660522003390822,"rho":0.000589545186526713,"breakevenPct":65.90431223130813},{"delta":0.45,"premium":0.410594008303932,"strike":3.908270539388635,"iv":2.04245251254968,"gamma":0.22286375478100973,"theta":-0.009526110523562203,"vega":0.0026859093344081464,"rho":0.0006568496067514626,"breakevenPct":56.48059955407852},{"delta":0.5,"premium":0.4638663696070179,"strike":3.5949037081940123,"iv":1.9724808809186873,"gamma":0.23286291927121672,"theta":-0.009297781524104659,"vega":0.00271129666542547,"rho":0.0007241540269762121,"breakevenPct":47.05688687684892},{"delta":0.55,"premium":0.5171387309101038,"strike":3.281536876999389,"iv":1.902509249287695,"gamma":0.24286208376142374,"theta":-0.009069452524647114,"vega":0.0027366839964427943,"rho":0.0007914584472009617,"breakevenPct":37.63317419961931},{"delta":0.6,"premium":0.5704110922131896,"strike":2.968170045804767,"iv":1.8325376176567025,"gamma":0.2528612482516307,"theta":-0.008841123525189572,"vega":0.002762071327460118,"rho":0.0008587628674257112,"breakevenPct":28.209461522389724},{"delta":0.65,"premium":0.6236834535162756,"strike":2.6548032146101432,"iv":1.7625659860257101,"gamma":0.26286041274183775,"theta":-0.008612794525732027,"vega":0.002787458658477442,"rho":0.0009260672876504608,"breakevenPct":18.785748845160114}],"put":[{"delta":0.35,"premium":0.47018463855037795,"strike":2.7580890932109243,"iv":1.3379060471399469,"gamma":0.37006262928763367,"theta":-0.006356382184616694,"vega":0.0028130731661092727,"rho":-0.001148846879473172,"breakevenPct":17.104911063023685},{"delta":0.4,"premium":0.8462346976767252,"strike":3.1539312607123424,"iv":1.6023324998085775,"gamma":0.33488261285762394,"theta":-0.00766985179292451,"vega":0.0028331240343750282,"rho":-0.0015573239565087687,"breakevenPct":16.387805687115318},{"delta":0.45,"premium":1.222284756803072,"strike":3.54977342821376,"iv":1.866758952477208,"gamma":0.2997025964276142,"theta":-0.008983321401232324,"vega":0.002853174902640784,"rho":-0.001965801033544365,"breakevenPct":15.670700311206954},{"delta":0.5,"premium":1.598334815929419,"strike":3.9456155957151777,"iv":2.131185405145838,"gamma":0.2645225799976044,"theta":-0.010296791009540139,"vega":0.0028732257709065396,"rho":-0.0023742781105799615,"breakevenPct":14.953594935298588},{"delta":0.55,"premium":1.9743848750557662,"strike":4.341457763216596,"iv":2.395611857814469,"gamma":0.2293425635675947,"theta":-0.011610260617847954,"vega":0.002893276639172295,"rho":-0.002782755187615558,"breakevenPct":14.236489559390222},{"delta":0.6,"premium":2.350434934182113,"strike":4.737299930718013,"iv":2.660038310483099,"gamma":0.194162547137585,"theta":-0.012923730226155767,"vega":0.002913327507438051,"rho":-0.003191232264651154,"breakevenPct":13.519384183481858},{"delta":0.65,"premium":2.7906342977541074,"strike":5.2118158863934525,"iv":2.819892205159159,"gamma":0.16668118853137598,"theta":-0.013310120765928812,"vega":0.002844276149119752,"rho":-0.003650810751035532,"breakevenPct":12.276029397125168},{"delta":0.7,"premium":3.357405398948028,"strike":5.841561554386698,"iv":2.77341603145694,"gamma":0.1543899010652326,"theta":-0.011867309732413005,"vega":0.002599418930672728,"rho":-0.0042112164284876605,"breakevenPct":9.994342194251086},{"delta":0.75,"premium":3.92417650014195,"strike":6.471307222379945,"iv":2.7269398577547204,"gamma":0.14209861359908915,"theta":-0.010424498698897193,"vega":0.0023545617122257044,"rho":-0.004771622105939791,"breakevenPct":7.712654991377},{"delta":0.8,"premium":4.490947601335872,"strike":7.101052890373191,"iv":2.680463684052501,"gamma":0.12980732613294577,"theta":-0.00898168766538138,"vega":0.00210970449377868,"rho":-0.005332027783391921,"breakevenPct":5.430967788502913}]}},"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"}}