{"symbol":"TBLA","url":"https://intraalpha.com/companies/TBLA","capturedAt":"2026-10-22T23:23:58.898Z","state":"ready","quote":{"symbol":"TBLA","last_price":3.47,"prev_close":3.47,"regular_close":3.47,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":3.34,"ask":3.51,"bid_size":100,"ask_size":1100,"volume":946340,"vwap":3.469583,"open":3.45,"high":3.5,"low":3.44,"close":3.47,"trade_count":7560,"last_trade_at":"2026-10-22T20:00:01.435033546Z","last_quote_at":"2026-10-22T20:01:00.213578065Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:54.950446811-04:00","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":"TBLA","fetched_at":"2026-10-22T23:23:57.996937+00:00","name":"Taboola","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Taboola (TBLA) is a leading content discovery platform that has revolutionized audience engagement with digital content since its founding in 2007. Leveraging sophisticated algorithms and robust data analytics, the company provides personalized content recommendations that enhance traffic acquisition and monetization for both publishers and advertisers. With a strong global presence and a commitment to innovation, Taboola is uniquely positioned to capitalize on growth opportunities within the competitive digital advertising sector. As a publicly traded company, it is focused on expanding its service offerings to adapt to changing market needs while reinforcing its status as an industry leader.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":937439000,"ebitda":135396000,"pe_ratio":8.9,"peg_ratio":null,"book_value":3.475,"dividend_per_share":null,"dividend_yield":null,"eps":0.39,"revenue_ttm":1962294000,"gross_profit_ttm":583866000,"profit_margin":0.0605,"operating_margin_ttm":0.0277,"return_on_assets_ttm":0.0227,"return_on_equity_ttm":0.128,"quarterly_earnings_growth":0.771,"quarterly_revenue_growth":0.024,"analyst_target_price":5.7,"analyst_number":1,"beta":1.503,"fifty_two_week_high":5.71,"fifty_two_week_low":2.835,"fifty_day_ma":3.621,"two_hundred_day_ma":4.035,"shares_outstanding":252116000,"forward_pe":84.75,"price_to_sales":0.478,"price_to_book":0.976,"ev_to_revenue":0.536,"ev_to_ebitda":5.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:57.996937+00:00"},"optionObservedAt":"2026-10-22T19:55:02.031Z","bars":[{"c":3.4122,"h":3.425,"l":3.38,"n":74,"o":3.39,"t":"2026-10-15T13:30:00Z","v":30352,"vw":3.406037},{"c":3.46,"h":3.46,"l":3.44,"n":98,"o":3.44,"t":"2026-10-15T13:35:00Z","v":40604,"vw":3.449619},{"c":3.44,"h":3.46,"l":3.44,"n":106,"o":3.46,"t":"2026-10-15T13:40:00Z","v":14649,"vw":3.452068},{"c":3.46,"h":3.465,"l":3.44,"n":49,"o":3.44,"t":"2026-10-15T13:45:00Z","v":9443,"vw":3.451727},{"c":3.465,"h":3.465,"l":3.465,"n":26,"o":3.465,"t":"2026-10-15T13:50:00Z","v":5857,"vw":3.465},{"c":3.49,"h":3.49,"l":3.465,"n":70,"o":3.465,"t":"2026-10-15T13:55:00Z","v":12480,"vw":3.475811},{"c":3.51,"h":3.52,"l":3.49,"n":222,"o":3.49,"t":"2026-10-15T14:00:00Z","v":78092,"vw":3.507662},{"c":3.5205,"h":3.525,"l":3.505,"n":123,"o":3.505,"t":"2026-10-15T14:05:00Z","v":10436,"vw":3.515441},{"c":3.5288,"h":3.535,"l":3.52,"n":199,"o":3.53,"t":"2026-10-15T14:10:00Z","v":22681,"vw":3.52772},{"c":3.51,"h":3.535,"l":3.51,"n":133,"o":3.53,"t":"2026-10-15T14:15:00Z","v":17941,"vw":3.518953},{"c":3.505,"h":3.51,"l":3.505,"n":68,"o":3.505,"t":"2026-10-15T14:20:00Z","v":7525,"vw":3.506678},{"c":3.51,"h":3.515,"l":3.5099,"n":67,"o":3.5099,"t":"2026-10-15T14:25:00Z","v":4018,"vw":3.510584},{"c":3.53,"h":3.53,"l":3.51,"n":116,"o":3.51,"t":"2026-10-15T14:30:00Z","v":7038,"vw":3.521121},{"c":3.525,"h":3.535,"l":3.525,"n":114,"o":3.525,"t":"2026-10-15T14:35:00Z","v":9918,"vw":3.530513},{"c":3.525,"h":3.53,"l":3.521,"n":62,"o":3.525,"t":"2026-10-15T14:40:00Z","v":3068,"vw":3.524313},{"c":3.52,"h":3.525,"l":3.5199,"n":49,"o":3.525,"t":"2026-10-15T14:45:00Z","v":5243,"vw":3.520148},{"c":3.5201,"h":3.53,"l":3.52,"n":51,"o":3.52,"t":"2026-10-15T14:50:00Z","v":3522,"vw":3.522486},{"c":3.535,"h":3.535,"l":3.525,"n":88,"o":3.525,"t":"2026-10-15T14:55:00Z","v":8324,"vw":3.531181},{"c":3.525,"h":3.535,"l":3.525,"n":89,"o":3.535,"t":"2026-10-15T15:00:00Z","v":11914,"vw":3.52969},{"c":3.53,"h":3.53,"l":3.52,"n":96,"o":3.525,"t":"2026-10-15T15:05:00Z","v":17261,"vw":3.523935},{"c":3.525,"h":3.53,"l":3.525,"n":59,"o":3.53,"t":"2026-10-15T15:10:00Z","v":4298,"vw":3.526686},{"c":3.525,"h":3.525,"l":3.52,"n":64,"o":3.525,"t":"2026-10-15T15:15:00Z","v":4530,"vw":3.524497},{"c":3.525,"h":3.525,"l":3.5112,"n":84,"o":3.525,"t":"2026-10-15T15:20:00Z","v":7362,"vw":3.520017},{"c":3.525,"h":3.5256,"l":3.525,"n":26,"o":3.5256,"t":"2026-10-15T15:25:00Z","v":1292,"vw":3.52506},{"c":3.52,"h":3.53,"l":3.52,"n":57,"o":3.525,"t":"2026-10-15T15:30:00Z","v":4950,"vw":3.52216},{"c":3.52,"h":3.525,"l":3.5112,"n":71,"o":3.52,"t":"2026-10-15T15:35:00Z","v":7868,"vw":3.519886},{"c":3.52,"h":3.52,"l":3.515,"n":54,"o":3.515,"t":"2026-10-15T15:40:00Z","v":2705,"vw":3.515714},{"c":3.515,"h":3.52,"l":3.515,"n":39,"o":3.515,"t":"2026-10-15T15:45:00Z","v":1782,"vw":3.51542},{"c":3.515,"h":3.52,"l":3.51,"n":40,"o":3.51,"t":"2026-10-15T15:50:00Z","v":2064,"vw":3.515294},{"c":3.52,"h":3.52,"l":3.515,"n":39,"o":3.515,"t":"2026-10-15T15:55:00Z","v":2643,"vw":3.516993},{"c":3.515,"h":3.52,"l":3.51,"n":62,"o":3.515,"t":"2026-10-15T16:00:00Z","v":4454,"vw":3.51356},{"c":3.505,"h":3.515,"l":3.505,"n":55,"o":3.51,"t":"2026-10-15T16:05:00Z","v":3729,"vw":3.51117},{"c":3.51,"h":3.51,"l":3.5,"n":51,"o":3.505,"t":"2026-10-15T16:10:00Z","v":3122,"vw":3.504049},{"c":3.505,"h":3.51,"l":3.5,"n":55,"o":3.505,"t":"2026-10-15T16:15:00Z","v":3480,"vw":3.505185},{"c":3.505,"h":3.51,"l":3.5,"n":53,"o":3.5,"t":"2026-10-15T16:20:00Z","v":6747,"vw":3.503622},{"c":3.505,"h":3.51,"l":3.5,"n":55,"o":3.5,"t":"2026-10-15T16:25:00Z","v":5903,"vw":3.504792},{"c":3.505,"h":3.51,"l":3.505,"n":65,"o":3.505,"t":"2026-10-15T16:30:00Z","v":4070,"vw":3.506171},{"c":3.51,"h":3.51,"l":3.505,"n":62,"o":3.505,"t":"2026-10-15T16:35:00Z","v":3037,"vw":3.507887},{"c":3.485,"h":3.51,"l":3.485,"n":350,"o":3.505,"t":"2026-10-15T16:40:00Z","v":67843,"vw":3.494527},{"c":3.49,"h":3.49,"l":3.485,"n":52,"o":3.485,"t":"2026-10-15T16:45:00Z","v":3389,"vw":3.48883},{"c":3.485,"h":3.49,"l":3.485,"n":63,"o":3.485,"t":"2026-10-15T16:50:00Z","v":2919,"vw":3.485976},{"c":3.49,"h":3.49,"l":3.485,"n":45,"o":3.485,"t":"2026-10-15T16:55:00Z","v":1696,"vw":3.488},{"c":3.49,"h":3.49,"l":3.4809,"n":54,"o":3.485,"t":"2026-10-15T17:00:00Z","v":4638,"vw":3.485207},{"c":3.49,"h":3.49,"l":3.485,"n":71,"o":3.49,"t":"2026-10-15T17:05:00Z","v":5675,"vw":3.489609},{"c":3.49,"h":3.49,"l":3.4812,"n":49,"o":3.49,"t":"2026-10-15T17:10:00Z","v":4667,"vw":3.488496},{"c":3.495,"h":3.495,"l":3.485,"n":178,"o":3.485,"t":"2026-10-15T17:15:00Z","v":8745,"vw":3.492017},{"c":3.4976,"h":3.4976,"l":3.49,"n":34,"o":3.495,"t":"2026-10-15T17:20:00Z","v":2454,"vw":3.4952},{"c":3.5,"h":3.5,"l":3.49,"n":54,"o":3.49,"t":"2026-10-15T17:25:00Z","v":4386,"vw":3.492103},{"c":3.5,"h":3.5,"l":3.49,"n":51,"o":3.5,"t":"2026-10-15T17:30:00Z","v":9043,"vw":3.499359},{"c":3.5,"h":3.5,"l":3.495,"n":100,"o":3.5,"t":"2026-10-15T17:35:00Z","v":9119,"vw":3.499494},{"c":3.5,"h":3.5,"l":3.495,"n":97,"o":3.5,"t":"2026-10-15T17:40:00Z","v":6027,"vw":3.499797},{"c":3.505,"h":3.51,"l":3.495,"n":90,"o":3.5,"t":"2026-10-15T17:45:00Z","v":8247,"vw":3.504363},{"c":3.51,"h":3.51,"l":3.505,"n":52,"o":3.51,"t":"2026-10-15T17:50:00Z","v":4515,"vw":3.505897},{"c":3.505,"h":3.51,"l":3.5,"n":50,"o":3.5,"t":"2026-10-15T17:55:00Z","v":2532,"vw":3.506085},{"c":3.5,"h":3.51,"l":3.5,"n":55,"o":3.505,"t":"2026-10-15T18:00:00Z","v":3773,"vw":3.504576},{"c":3.49,"h":3.505,"l":3.49,"n":282,"o":3.505,"t":"2026-10-15T18:05:00Z","v":40251,"vw":3.497038},{"c":3.485,"h":3.495,"l":3.485,"n":109,"o":3.49,"t":"2026-10-15T18:10:00Z","v":11888,"vw":3.488895},{"c":3.485,"h":3.49,"l":3.485,"n":96,"o":3.485,"t":"2026-10-15T18:15:00Z","v":6557,"vw":3.486015},{"c":3.485,"h":3.49,"l":3.485,"n":88,"o":3.485,"t":"2026-10-15T18:20:00Z","v":4418,"vw":3.485425},{"c":3.495,"h":3.5,"l":3.485,"n":122,"o":3.485,"t":"2026-10-15T18:25:00Z","v":18442,"vw":3.492779},{"c":3.505,"h":3.51,"l":3.5,"n":90,"o":3.5,"t":"2026-10-15T18:30:00Z","v":4440,"vw":3.50245},{"c":3.5,"h":3.505,"l":3.495,"n":148,"o":3.504,"t":"2026-10-15T18:35:00Z","v":22045,"vw":3.499996},{"c":3.505,"h":3.51,"l":3.495,"n":136,"o":3.5,"t":"2026-10-15T18:40:00Z","v":25095,"vw":3.502908},{"c":3.505,"h":3.51,"l":3.5001,"n":109,"o":3.5001,"t":"2026-10-15T18:45:00Z","v":7209,"vw":3.50546},{"c":3.505,"h":3.51,"l":3.505,"n":64,"o":3.51,"t":"2026-10-15T18:50:00Z","v":4503,"vw":3.508626},{"c":3.51,"h":3.51,"l":3.5012,"n":91,"o":3.505,"t":"2026-10-15T18:55:00Z","v":4056,"vw":3.507459},{"c":3.505,"h":3.51,"l":3.505,"n":75,"o":3.51,"t":"2026-10-15T19:00:00Z","v":3523,"vw":3.507874},{"c":3.51,"h":3.51,"l":3.505,"n":86,"o":3.505,"t":"2026-10-15T19:05:00Z","v":3956,"vw":3.506952},{"c":3.51,"h":3.51,"l":3.505,"n":95,"o":3.51,"t":"2026-10-15T19:10:00Z","v":2715,"vw":3.509687},{"c":3.51,"h":3.515,"l":3.505,"n":207,"o":3.505,"t":"2026-10-15T19:15:00Z","v":24022,"vw":3.510653},{"c":3.515,"h":3.5188,"l":3.505,"n":149,"o":3.51,"t":"2026-10-15T19:20:00Z","v":14409,"vw":3.510276},{"c":3.505,"h":3.515,"l":3.505,"n":188,"o":3.515,"t":"2026-10-15T19:25:00Z","v":21088,"vw":3.510598},{"c":3.515,"h":3.515,"l":3.505,"n":147,"o":3.505,"t":"2026-10-15T19:30:00Z","v":17889,"vw":3.511102},{"c":3.515,"h":3.515,"l":3.51,"n":115,"o":3.515,"t":"2026-10-15T19:35:00Z","v":6237,"vw":3.51452},{"c":3.515,"h":3.52,"l":3.51,"n":195,"o":3.515,"t":"2026-10-15T19:40:00Z","v":20028,"vw":3.517204},{"c":3.515,"h":3.52,"l":3.515,"n":151,"o":3.52,"t":"2026-10-15T19:45:00Z","v":13958,"vw":3.515721},{"c":3.53,"h":3.54,"l":3.52,"n":346,"o":3.52,"t":"2026-10-15T19:50:00Z","v":53023,"vw":3.527875},{"c":3.535,"h":3.54,"l":3.53,"n":541,"o":3.535,"t":"2026-10-15T19:55:00Z","v":64017,"vw":3.534033},{"c":3.54,"h":3.54,"l":3.54,"n":19,"o":3.54,"t":"2026-10-15T20:00:00Z","v":400266,"vw":3.54},{"c":3.55,"h":3.55,"l":3.51,"n":31,"o":3.54,"t":"2026-10-16T13:30:00Z","v":22547,"vw":3.537333},{"c":3.515,"h":3.545,"l":3.515,"n":79,"o":3.545,"t":"2026-10-16T13:35:00Z","v":19907,"vw":3.53751},{"c":3.515,"h":3.525,"l":3.515,"n":44,"o":3.52,"t":"2026-10-16T13:40:00Z","v":4064,"vw":3.519579},{"c":3.515,"h":3.52,"l":3.515,"n":25,"o":3.515,"t":"2026-10-16T13:45:00Z","v":1277,"vw":3.51554},{"c":3.535,"h":3.535,"l":3.515,"n":57,"o":3.515,"t":"2026-10-16T13:50:00Z","v":5103,"vw":3.524517},{"c":3.535,"h":3.545,"l":3.535,"n":75,"o":3.54,"t":"2026-10-16T13:55:00Z","v":35234,"vw":3.542624},{"c":3.525,"h":3.535,"l":3.525,"n":52,"o":3.53,"t":"2026-10-16T14:00:00Z","v":4900,"vw":3.52935},{"c":3.515,"h":3.53,"l":3.515,"n":75,"o":3.525,"t":"2026-10-16T14:05:00Z","v":7628,"vw":3.519696},{"c":3.515,"h":3.515,"l":3.51,"n":28,"o":3.515,"t":"2026-10-16T14:10:00Z","v":1077,"vw":3.513834},{"c":3.525,"h":3.525,"l":3.515,"n":68,"o":3.515,"t":"2026-10-16T14:15:00Z","v":3142,"vw":3.521274},{"c":3.525,"h":3.525,"l":3.525,"n":8,"o":3.525,"t":"2026-10-16T14:20:00Z","v":327,"vw":3.525},{"c":3.52,"h":3.525,"l":3.52,"n":10,"o":3.525,"t":"2026-10-16T14:25:00Z","v":632,"vw":3.522437},{"c":3.525,"h":3.525,"l":3.51,"n":159,"o":3.52,"t":"2026-10-16T14:30:00Z","v":26341,"vw":3.515822},{"c":3.525,"h":3.525,"l":3.5201,"n":19,"o":3.525,"t":"2026-10-16T14:35:00Z","v":3490,"vw":3.522141},{"c":3.525,"h":3.525,"l":3.52,"n":48,"o":3.525,"t":"2026-10-16T14:40:00Z","v":4761,"vw":3.524178},{"c":3.525,"h":3.525,"l":3.52,"n":32,"o":3.525,"t":"2026-10-16T14:45:00Z","v":2475,"vw":3.52435},{"c":3.52,"h":3.53,"l":3.52,"n":67,"o":3.525,"t":"2026-10-16T14:50:00Z","v":4412,"vw":3.526601},{"c":3.52,"h":3.53,"l":3.52,"n":47,"o":3.525,"t":"2026-10-16T14:55:00Z","v":5444,"vw":3.524737},{"c":3.515,"h":3.525,"l":3.515,"n":74,"o":3.525,"t":"2026-10-16T15:00:00Z","v":7698,"vw":3.519535},{"c":3.51,"h":3.515,"l":3.51,"n":41,"o":3.515,"t":"2026-10-16T15:05:00Z","v":1883,"vw":3.514523},{"c":3.525,"h":3.525,"l":3.505,"n":183,"o":3.51,"t":"2026-10-16T15:10:00Z","v":29615,"vw":3.513765},{"c":3.51,"h":3.525,"l":3.51,"n":61,"o":3.525,"t":"2026-10-16T15:15:00Z","v":6969,"vw":3.518114},{"c":3.515,"h":3.515,"l":3.51,"n":35,"o":3.51,"t":"2026-10-16T15:20:00Z","v":1634,"vw":3.512619},{"c":3.51,"h":3.515,"l":3.51,"n":38,"o":3.51,"t":"2026-10-16T15:25:00Z","v":1528,"vw":3.511667},{"c":3.515,"h":3.52,"l":3.51,"n":39,"o":3.515,"t":"2026-10-16T15:30:00Z","v":5554,"vw":3.515},{"c":3.515,"h":3.515,"l":3.51,"n":39,"o":3.515,"t":"2026-10-16T15:35:00Z","v":2066,"vw":3.514386},{"c":3.51,"h":3.515,"l":3.51,"n":25,"o":3.51,"t":"2026-10-16T15:40:00Z","v":1116,"vw":3.512191},{"c":3.51,"h":3.52,"l":3.51,"n":39,"o":3.52,"t":"2026-10-16T15:45:00Z","v":5535,"vw":3.515098},{"c":3.505,"h":3.515,"l":3.505,"n":93,"o":3.515,"t":"2026-10-16T15:50:00Z","v":10407,"vw":3.509479},{"c":3.495,"h":3.5,"l":3.49,"n":58,"o":3.5,"t":"2026-10-16T15:55:00Z","v":8451,"vw":3.499008},{"c":3.485,"h":3.49,"l":3.48,"n":69,"o":3.49,"t":"2026-10-16T16:00:00Z","v":7208,"vw":3.486416},{"c":3.485,"h":3.49,"l":3.485,"n":28,"o":3.49,"t":"2026-10-16T16:05:00Z","v":2654,"vw":3.489428},{"c":3.5,"h":3.5,"l":3.485,"n":108,"o":3.485,"t":"2026-10-16T16:10:00Z","v":13243,"vw":3.494134},{"c":3.5,"h":3.505,"l":3.495,"n":63,"o":3.505,"t":"2026-10-16T16:15:00Z","v":6213,"vw":3.498187},{"c":3.5,"h":3.5,"l":3.495,"n":21,"o":3.495,"t":"2026-10-16T16:20:00Z","v":1011,"vw":3.4975},{"c":3.48,"h":3.49,"l":3.48,"n":69,"o":3.49,"t":"2026-10-16T16:25:00Z","v":6845,"vw":3.489123},{"c":3.47,"h":3.485,"l":3.47,"n":94,"o":3.48,"t":"2026-10-16T16:30:00Z","v":12366,"vw":3.479195},{"c":3.47,"h":3.475,"l":3.47,"n":24,"o":3.47,"t":"2026-10-16T16:35:00Z","v":1002,"vw":3.471429},{"c":3.48,"h":3.48,"l":3.47,"n":50,"o":3.48,"t":"2026-10-16T16:40:00Z","v":6637,"vw":3.475857},{"c":3.465,"h":3.48,"l":3.465,"n":85,"o":3.48,"t":"2026-10-16T16:45:00Z","v":10090,"vw":3.470686},{"c":3.47,"h":3.47,"l":3.465,"n":11,"o":3.465,"t":"2026-10-16T16:50:00Z","v":575,"vw":3.467},{"c":3.465,"h":3.47,"l":3.46,"n":12,"o":3.47,"t":"2026-10-16T16:55:00Z","v":1239,"vw":3.46542},{"c":3.445,"h":3.47,"l":3.445,"n":148,"o":3.47,"t":"2026-10-16T17:00:00Z","v":41084,"vw":3.454414},{"c":3.44,"h":3.445,"l":3.44,"n":18,"o":3.445,"t":"2026-10-16T17:05:00Z","v":1510,"vw":3.443848},{"c":3.44,"h":3.445,"l":3.44,"n":49,"o":3.44,"t":"2026-10-16T17:10:00Z","v":6051,"vw":3.440304},{"c":3.425,"h":3.44,"l":3.425,"n":97,"o":3.44,"t":"2026-10-16T17:15:00Z","v":11819,"vw":3.435689},{"c":3.425,"h":3.43,"l":3.42,"n":43,"o":3.43,"t":"2026-10-16T17:20:00Z","v":2998,"vw":3.425969},{"c":3.425,"h":3.43,"l":3.42,"n":35,"o":3.43,"t":"2026-10-16T17:25:00Z","v":3601,"vw":3.427122},{"c":3.455,"h":3.455,"l":3.42,"n":162,"o":3.42,"t":"2026-10-16T17:30:00Z","v":69440,"vw":3.436704},{"c":3.455,"h":3.46,"l":3.45,"n":34,"o":3.455,"t":"2026-10-16T17:35:00Z","v":10817,"vw":3.455848},{"c":3.465,"h":3.465,"l":3.455,"n":74,"o":3.455,"t":"2026-10-16T17:40:00Z","v":8369,"vw":3.462321},{"c":3.455,"h":3.465,"l":3.455,"n":73,"o":3.46,"t":"2026-10-16T17:45:00Z","v":9514,"vw":3.458513},{"c":3.455,"h":3.46,"l":3.455,"n":37,"o":3.455,"t":"2026-10-16T17:50:00Z","v":4135,"vw":3.455605},{"c":3.445,"h":3.46,"l":3.445,"n":85,"o":3.46,"t":"2026-10-16T17:55:00Z","v":11507,"vw":3.44971},{"c":3.4412,"h":3.45,"l":3.44,"n":56,"o":3.44,"t":"2026-10-16T18:00:00Z","v":2308,"vw":3.442812},{"c":3.445,"h":3.45,"l":3.445,"n":41,"o":3.445,"t":"2026-10-16T18:05:00Z","v":3403,"vw":3.447764},{"c":3.45,"h":3.45,"l":3.44,"n":39,"o":3.45,"t":"2026-10-16T18:10:00Z","v":3682,"vw":3.448524},{"c":3.445,"h":3.45,"l":3.44,"n":37,"o":3.445,"t":"2026-10-16T18:15:00Z","v":3813,"vw":3.446852},{"c":3.435,"h":3.445,"l":3.43,"n":91,"o":3.445,"t":"2026-10-16T18:20:00Z","v":16611,"vw":3.439802},{"c":3.4399,"h":3.44,"l":3.43,"n":32,"o":3.4397,"t":"2026-10-16T18:25:00Z","v":6180,"vw":3.4373},{"c":3.44,"h":3.445,"l":3.435,"n":174,"o":3.44,"t":"2026-10-16T18:30:00Z","v":27359,"vw":3.440134},{"c":3.435,"h":3.44,"l":3.435,"n":19,"o":3.44,"t":"2026-10-16T18:35:00Z","v":2004,"vw":3.437036},{"c":3.44,"h":3.44,"l":3.43,"n":64,"o":3.435,"t":"2026-10-16T18:40:00Z","v":11273,"vw":3.438962},{"c":3.445,"h":3.45,"l":3.445,"n":35,"o":3.445,"t":"2026-10-16T18:45:00Z","v":2937,"vw":3.445435},{"c":3.435,"h":3.445,"l":3.43,"n":98,"o":3.445,"t":"2026-10-16T18:50:00Z","v":12489,"vw":3.440026},{"c":3.435,"h":3.445,"l":3.43,"n":141,"o":3.43,"t":"2026-10-16T18:55:00Z","v":33963,"vw":3.439669},{"c":3.43,"h":3.44,"l":3.43,"n":46,"o":3.435,"t":"2026-10-16T19:00:00Z","v":7057,"vw":3.435821},{"c":3.435,"h":3.44,"l":3.43,"n":128,"o":3.43,"t":"2026-10-16T19:05:00Z","v":13332,"vw":3.434468},{"c":3.445,"h":3.445,"l":3.43,"n":98,"o":3.43,"t":"2026-10-16T19:10:00Z","v":9987,"vw":3.439699},{"c":3.435,"h":3.445,"l":3.435,"n":80,"o":3.445,"t":"2026-10-16T19:15:00Z","v":11155,"vw":3.43972},{"c":3.44,"h":3.44,"l":3.435,"n":41,"o":3.44,"t":"2026-10-16T19:20:00Z","v":3292,"vw":3.436134},{"c":3.43,"h":3.44,"l":3.43,"n":67,"o":3.44,"t":"2026-10-16T19:25:00Z","v":12711,"vw":3.433588},{"c":3.425,"h":3.44,"l":3.425,"n":144,"o":3.435,"t":"2026-10-16T19:30:00Z","v":18352,"vw":3.430881},{"c":3.415,"h":3.43,"l":3.41,"n":117,"o":3.43,"t":"2026-10-16T19:35:00Z","v":10882,"vw":3.418249},{"c":3.405,"h":3.415,"l":3.4,"n":125,"o":3.415,"t":"2026-10-16T19:40:00Z","v":10515,"vw":3.407188},{"c":3.415,"h":3.415,"l":3.4,"n":227,"o":3.405,"t":"2026-10-16T19:45:00Z","v":38947,"vw":3.409373},{"c":3.425,"h":3.425,"l":3.41,"n":198,"o":3.415,"t":"2026-10-16T19:50:00Z","v":24666,"vw":3.417827},{"c":3.44,"h":3.44,"l":3.4209,"n":513,"o":3.425,"t":"2026-10-16T19:55:00Z","v":81857,"vw":3.434253},{"c":3.44,"h":3.44,"l":3.44,"n":18,"o":3.44,"t":"2026-10-16T20:00:00Z","v":189196,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-19T13:25:00Z","v":465,"vw":3.44},{"c":3.41,"h":3.42,"l":3.4,"n":32,"o":3.4,"t":"2026-10-19T13:30:00Z","v":76270,"vw":3.400514},{"c":3.41,"h":3.42,"l":3.405,"n":79,"o":3.41,"t":"2026-10-19T13:35:00Z","v":5519,"vw":3.409486},{"c":3.405,"h":3.41,"l":3.405,"n":23,"o":3.41,"t":"2026-10-19T13:40:00Z","v":2259,"vw":3.407947},{"c":3.406,"h":3.406,"l":3.405,"n":10,"o":3.405,"t":"2026-10-19T13:45:00Z","v":1072,"vw":3.405722},{"c":3.41,"h":3.41,"l":3.402,"n":20,"o":3.405,"t":"2026-10-19T13:50:00Z","v":2851,"vw":3.409308},{"c":3.425,"h":3.425,"l":3.41,"n":50,"o":3.41,"t":"2026-10-19T13:55:00Z","v":8727,"vw":3.411341},{"c":3.435,"h":3.435,"l":3.43,"n":23,"o":3.43,"t":"2026-10-19T14:00:00Z","v":1372,"vw":3.430455},{"c":3.4212,"h":3.435,"l":3.4212,"n":137,"o":3.435,"t":"2026-10-19T14:05:00Z","v":15848,"vw":3.429981},{"c":3.425,"h":3.43,"l":3.42,"n":21,"o":3.42,"t":"2026-10-19T14:10:00Z","v":1574,"vw":3.425643},{"c":3.45,"h":3.45,"l":3.43,"n":49,"o":3.43,"t":"2026-10-19T14:15:00Z","v":5324,"vw":3.438421},{"c":3.435,"h":3.445,"l":3.435,"n":126,"o":3.445,"t":"2026-10-19T14:20:00Z","v":11645,"vw":3.440082},{"c":3.43,"h":3.44,"l":3.43,"n":25,"o":3.43,"t":"2026-10-19T14:25:00Z","v":1323,"vw":3.4335},{"c":3.425,"h":3.435,"l":3.425,"n":62,"o":3.435,"t":"2026-10-19T14:30:00Z","v":7823,"vw":3.430399},{"c":3.435,"h":3.435,"l":3.43,"n":58,"o":3.43,"t":"2026-10-19T14:35:00Z","v":3426,"vw":3.430699},{"c":3.43,"h":3.435,"l":3.43,"n":20,"o":3.43,"t":"2026-10-19T14:40:00Z","v":896,"vw":3.433534},{"c":3.435,"h":3.4389,"l":3.435,"n":42,"o":3.435,"t":"2026-10-19T14:45:00Z","v":3789,"vw":3.435548},{"c":3.435,"h":3.4375,"l":3.435,"n":17,"o":3.435,"t":"2026-10-19T14:50:00Z","v":11457,"vw":3.435162},{"c":3.44,"h":3.445,"l":3.435,"n":169,"o":3.44,"t":"2026-10-19T14:55:00Z","v":18782,"vw":3.43988},{"c":3.435,"h":3.44,"l":3.435,"n":54,"o":3.44,"t":"2026-10-19T15:00:00Z","v":6175,"vw":3.439315},{"c":3.44,"h":3.44,"l":3.44,"n":9,"o":3.44,"t":"2026-10-19T15:05:00Z","v":437,"vw":3.44},{"c":3.445,"h":3.445,"l":3.44,"n":46,"o":3.44,"t":"2026-10-19T15:10:00Z","v":5103,"vw":3.441472},{"c":3.445,"h":3.445,"l":3.44,"n":39,"o":3.44,"t":"2026-10-19T15:15:00Z","v":2491,"vw":3.441688},{"c":3.445,"h":3.445,"l":3.4412,"n":18,"o":3.4412,"t":"2026-10-19T15:20:00Z","v":782,"vw":3.44196},{"c":3.445,"h":3.445,"l":3.445,"n":10,"o":3.445,"t":"2026-10-19T15:25:00Z","v":182,"vw":3.445},{"c":3.4499,"h":3.4499,"l":3.4412,"n":30,"o":3.445,"t":"2026-10-19T15:30:00Z","v":1140,"vw":3.446163},{"c":3.455,"h":3.46,"l":3.445,"n":110,"o":3.445,"t":"2026-10-19T15:35:00Z","v":36146,"vw":3.450547},{"c":3.445,"h":3.455,"l":3.442,"n":127,"o":3.455,"t":"2026-10-19T15:40:00Z","v":38465,"vw":3.448268},{"c":3.44,"h":3.445,"l":3.44,"n":83,"o":3.445,"t":"2026-10-19T15:45:00Z","v":33689,"vw":3.442917},{"c":3.455,"h":3.455,"l":3.445,"n":100,"o":3.445,"t":"2026-10-19T15:50:00Z","v":17947,"vw":3.453837},{"c":3.45,"h":3.46,"l":3.45,"n":125,"o":3.4505,"t":"2026-10-19T15:55:00Z","v":35178,"vw":3.451213},{"c":3.435,"h":3.45,"l":3.435,"n":174,"o":3.45,"t":"2026-10-19T16:00:00Z","v":38139,"vw":3.442561},{"c":3.435,"h":3.435,"l":3.43,"n":74,"o":3.435,"t":"2026-10-19T16:05:00Z","v":3982,"vw":3.434855},{"c":3.44,"h":3.445,"l":3.435,"n":82,"o":3.435,"t":"2026-10-19T16:10:00Z","v":7039,"vw":3.43927},{"c":3.445,"h":3.45,"l":3.445,"n":22,"o":3.445,"t":"2026-10-19T16:15:00Z","v":5528,"vw":3.445187},{"c":3.435,"h":3.445,"l":3.435,"n":94,"o":3.445,"t":"2026-10-19T16:20:00Z","v":15147,"vw":3.440881},{"c":3.435,"h":3.44,"l":3.435,"n":16,"o":3.435,"t":"2026-10-19T16:25:00Z","v":519,"vw":3.43625},{"c":3.43,"h":3.44,"l":3.43,"n":50,"o":3.43,"t":"2026-10-19T16:30:00Z","v":5618,"vw":3.434242},{"c":3.43,"h":3.435,"l":3.43,"n":48,"o":3.435,"t":"2026-10-19T16:35:00Z","v":1774,"vw":3.433064},{"c":3.43,"h":3.435,"l":3.43,"n":49,"o":3.43,"t":"2026-10-19T16:40:00Z","v":1660,"vw":3.434065},{"c":3.44,"h":3.44,"l":3.43,"n":59,"o":3.43,"t":"2026-10-19T16:45:00Z","v":6869,"vw":3.438071},{"c":3.435,"h":3.44,"l":3.435,"n":24,"o":3.435,"t":"2026-10-19T16:50:00Z","v":1825,"vw":3.435357},{"c":3.435,"h":3.44,"l":3.435,"n":41,"o":3.435,"t":"2026-10-19T16:55:00Z","v":2882,"vw":3.438106},{"c":3.43,"h":3.435,"l":3.43,"n":13,"o":3.435,"t":"2026-10-19T17:00:00Z","v":956,"vw":3.434077},{"c":3.4309,"h":3.435,"l":3.43,"n":31,"o":3.435,"t":"2026-10-19T17:05:00Z","v":4752,"vw":3.432042},{"c":3.43,"h":3.43,"l":3.425,"n":205,"o":3.43,"t":"2026-10-19T17:10:00Z","v":31709,"vw":3.429313},{"c":3.44,"h":3.44,"l":3.43,"n":10,"o":3.43,"t":"2026-10-19T17:15:00Z","v":739,"vw":3.435714},{"c":3.435,"h":3.435,"l":3.435,"n":3,"o":3.435,"t":"2026-10-19T17:20:00Z","v":351,"vw":3.435},{"c":3.435,"h":3.44,"l":3.435,"n":21,"o":3.44,"t":"2026-10-19T17:25:00Z","v":1874,"vw":3.435313},{"c":3.435,"h":3.435,"l":3.435,"n":36,"o":3.435,"t":"2026-10-19T17:30:00Z","v":7233,"vw":3.435},{"c":3.435,"h":3.44,"l":3.4317,"n":89,"o":3.4392,"t":"2026-10-19T17:35:00Z","v":20225,"vw":3.435566},{"c":3.445,"h":3.45,"l":3.435,"n":118,"o":3.44,"t":"2026-10-19T17:40:00Z","v":11521,"vw":3.441107},{"c":3.43,"h":3.4499,"l":3.43,"n":140,"o":3.445,"t":"2026-10-19T17:45:00Z","v":23362,"vw":3.441739},{"c":3.44,"h":3.44,"l":3.43,"n":53,"o":3.43,"t":"2026-10-19T17:50:00Z","v":2607,"vw":3.435},{"c":3.435,"h":3.44,"l":3.43,"n":77,"o":3.44,"t":"2026-10-19T17:55:00Z","v":4048,"vw":3.434831},{"c":3.435,"h":3.435,"l":3.435,"n":13,"o":3.435,"t":"2026-10-19T18:00:00Z","v":662,"vw":3.435},{"c":3.43,"h":3.44,"l":3.43,"n":50,"o":3.43,"t":"2026-10-19T18:05:00Z","v":4083,"vw":3.434463},{"c":3.43,"h":3.44,"l":3.43,"n":42,"o":3.43,"t":"2026-10-19T18:10:00Z","v":4791,"vw":3.434716},{"c":3.435,"h":3.44,"l":3.435,"n":46,"o":3.435,"t":"2026-10-19T18:15:00Z","v":3304,"vw":3.435206},{"c":3.435,"h":3.44,"l":3.4312,"n":64,"o":3.4312,"t":"2026-10-19T18:20:00Z","v":5387,"vw":3.437855},{"c":3.44,"h":3.44,"l":3.439,"n":36,"o":3.44,"t":"2026-10-19T18:25:00Z","v":2559,"vw":3.439718},{"c":3.44,"h":3.44,"l":3.4301,"n":82,"o":3.44,"t":"2026-10-19T18:30:00Z","v":5376,"vw":3.438359},{"c":3.445,"h":3.445,"l":3.435,"n":124,"o":3.44,"t":"2026-10-19T18:35:00Z","v":14387,"vw":3.438103},{"c":3.445,"h":3.45,"l":3.44,"n":219,"o":3.445,"t":"2026-10-19T18:40:00Z","v":37449,"vw":3.447104},{"c":3.455,"h":3.455,"l":3.445,"n":149,"o":3.445,"t":"2026-10-19T18:45:00Z","v":8972,"vw":3.452627},{"c":3.445,"h":3.455,"l":3.4401,"n":181,"o":3.455,"t":"2026-10-19T18:50:00Z","v":34000,"vw":3.448032},{"c":3.455,"h":3.4594,"l":3.445,"n":158,"o":3.445,"t":"2026-10-19T18:55:00Z","v":25018,"vw":3.451713},{"c":3.45,"h":3.46,"l":3.45,"n":134,"o":3.455,"t":"2026-10-19T19:00:00Z","v":25858,"vw":3.452643},{"c":3.445,"h":3.455,"l":3.44,"n":219,"o":3.455,"t":"2026-10-19T19:05:00Z","v":34100,"vw":3.44651},{"c":3.4402,"h":3.45,"l":3.4402,"n":102,"o":3.445,"t":"2026-10-19T19:10:00Z","v":7779,"vw":3.44339},{"c":3.445,"h":3.45,"l":3.445,"n":104,"o":3.445,"t":"2026-10-19T19:15:00Z","v":16644,"vw":3.445615},{"c":3.445,"h":3.45,"l":3.445,"n":156,"o":3.445,"t":"2026-10-19T19:20:00Z","v":18458,"vw":3.446011},{"c":3.445,"h":3.45,"l":3.4418,"n":162,"o":3.445,"t":"2026-10-19T19:25:00Z","v":44945,"vw":3.442314},{"c":3.445,"h":3.45,"l":3.44,"n":267,"o":3.445,"t":"2026-10-19T19:30:00Z","v":63496,"vw":3.44348},{"c":3.445,"h":3.45,"l":3.44,"n":230,"o":3.445,"t":"2026-10-19T19:35:00Z","v":37899,"vw":3.442869},{"c":3.435,"h":3.445,"l":3.43,"n":299,"o":3.445,"t":"2026-10-19T19:40:00Z","v":69970,"vw":3.442252},{"c":3.44,"h":3.445,"l":3.435,"n":340,"o":3.44,"t":"2026-10-19T19:45:00Z","v":34181,"vw":3.438767},{"c":3.425,"h":3.435,"l":3.4201,"n":298,"o":3.43,"t":"2026-10-19T19:50:00Z","v":48190,"vw":3.428592},{"c":3.44,"h":3.45,"l":3.43,"n":1009,"o":3.43,"t":"2026-10-19T19:55:00Z","v":137201,"vw":3.439607},{"c":3.44,"h":3.45,"l":3.44,"n":20,"o":3.45,"t":"2026-10-19T20:00:00Z","v":195627,"vw":3.449987},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-19T20:35:00Z","v":500,"vw":3.45},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-20T11:50:00Z","v":230,"vw":3.42},{"c":3.45,"h":3.455,"l":3.41,"n":50,"o":3.43,"t":"2026-10-20T13:30:00Z","v":28552,"vw":3.430497},{"c":3.47,"h":3.47,"l":3.45,"n":42,"o":3.45,"t":"2026-10-20T13:35:00Z","v":6398,"vw":3.463333},{"c":3.4611,"h":3.47,"l":3.4611,"n":174,"o":3.47,"t":"2026-10-20T13:40:00Z","v":7740,"vw":3.468311},{"c":3.5,"h":3.5,"l":3.47,"n":60,"o":3.47,"t":"2026-10-20T13:45:00Z","v":3632,"vw":3.477959},{"c":3.485,"h":3.4995,"l":3.485,"n":148,"o":3.4995,"t":"2026-10-20T13:50:00Z","v":27941,"vw":3.491348},{"c":3.495,"h":3.495,"l":3.485,"n":54,"o":3.49,"t":"2026-10-20T13:55:00Z","v":2945,"vw":3.48787},{"c":3.485,"h":3.495,"l":3.48,"n":90,"o":3.49,"t":"2026-10-20T14:00:00Z","v":4374,"vw":3.48925},{"c":3.49,"h":3.49,"l":3.485,"n":19,"o":3.485,"t":"2026-10-20T14:05:00Z","v":1790,"vw":3.486515},{"c":3.475,"h":3.5,"l":3.475,"n":143,"o":3.495,"t":"2026-10-20T14:10:00Z","v":9364,"vw":3.489301},{"c":3.475,"h":3.475,"l":3.47,"n":12,"o":3.47,"t":"2026-10-20T14:15:00Z","v":394,"vw":3.471785},{"c":3.485,"h":3.485,"l":3.4701,"n":76,"o":3.475,"t":"2026-10-20T14:20:00Z","v":6950,"vw":3.478952},{"c":3.485,"h":3.49,"l":3.485,"n":38,"o":3.485,"t":"2026-10-20T14:25:00Z","v":1627,"vw":3.486778},{"c":3.5,"h":3.5,"l":3.485,"n":48,"o":3.49,"t":"2026-10-20T14:30:00Z","v":13902,"vw":3.488189},{"c":3.495,"h":3.5,"l":3.495,"n":27,"o":3.5,"t":"2026-10-20T14:35:00Z","v":1351,"vw":3.496365},{"c":3.495,"h":3.5,"l":3.495,"n":51,"o":3.5,"t":"2026-10-20T14:40:00Z","v":5319,"vw":3.497078},{"c":3.495,"h":3.495,"l":3.4926,"n":52,"o":3.495,"t":"2026-10-20T14:45:00Z","v":2108,"vw":3.494679},{"c":3.495,"h":3.5,"l":3.495,"n":67,"o":3.495,"t":"2026-10-20T14:50:00Z","v":17562,"vw":3.497493},{"c":3.5,"h":3.5018,"l":3.4901,"n":129,"o":3.5,"t":"2026-10-20T14:55:00Z","v":33664,"vw":3.498138},{"c":3.5,"h":3.5,"l":3.495,"n":23,"o":3.5,"t":"2026-10-20T15:00:00Z","v":1297,"vw":3.497973},{"c":3.505,"h":3.505,"l":3.495,"n":69,"o":3.495,"t":"2026-10-20T15:05:00Z","v":7325,"vw":3.497702},{"c":3.485,"h":3.51,"l":3.48,"n":188,"o":3.51,"t":"2026-10-20T15:10:00Z","v":21031,"vw":3.498094},{"c":3.485,"h":3.49,"l":3.485,"n":36,"o":3.49,"t":"2026-10-20T15:15:00Z","v":3880,"vw":3.489167},{"c":3.475,"h":3.49,"l":3.475,"n":82,"o":3.49,"t":"2026-10-20T15:20:00Z","v":10777,"vw":3.481269},{"c":3.475,"h":3.48,"l":3.475,"n":24,"o":3.48,"t":"2026-10-20T15:25:00Z","v":1120,"vw":3.479286},{"c":3.475,"h":3.48,"l":3.475,"n":30,"o":3.475,"t":"2026-10-20T15:30:00Z","v":3716,"vw":3.475299},{"c":3.46,"h":3.4799,"l":3.46,"n":167,"o":3.4724,"t":"2026-10-20T15:35:00Z","v":57008,"vw":3.466653},{"c":3.455,"h":3.465,"l":3.45,"n":129,"o":3.46,"t":"2026-10-20T15:40:00Z","v":34505,"vw":3.458035},{"c":3.455,"h":3.46,"l":3.45,"n":38,"o":3.45,"t":"2026-10-20T15:45:00Z","v":2979,"vw":3.456315},{"c":3.455,"h":3.46,"l":3.45,"n":27,"o":3.455,"t":"2026-10-20T15:50:00Z","v":6563,"vw":3.454742},{"c":3.455,"h":3.465,"l":3.455,"n":146,"o":3.455,"t":"2026-10-20T15:55:00Z","v":17791,"vw":3.458899},{"c":3.445,"h":3.455,"l":3.445,"n":76,"o":3.455,"t":"2026-10-20T16:00:00Z","v":33969,"vw":3.450725},{"c":3.445,"h":3.45,"l":3.445,"n":39,"o":3.445,"t":"2026-10-20T16:05:00Z","v":12021,"vw":3.445044},{"c":3.445,"h":3.45,"l":3.44,"n":42,"o":3.445,"t":"2026-10-20T16:10:00Z","v":3234,"vw":3.445402},{"c":3.45,"h":3.45,"l":3.44,"n":32,"o":3.45,"t":"2026-10-20T16:15:00Z","v":3656,"vw":3.448116},{"c":3.445,"h":3.45,"l":3.445,"n":33,"o":3.445,"t":"2026-10-20T16:20:00Z","v":1962,"vw":3.448459},{"c":3.455,"h":3.455,"l":3.44,"n":103,"o":3.445,"t":"2026-10-20T16:25:00Z","v":12268,"vw":3.447797},{"c":3.45,"h":3.455,"l":3.445,"n":106,"o":3.455,"t":"2026-10-20T16:30:00Z","v":17005,"vw":3.449735},{"c":3.445,"h":3.45,"l":3.445,"n":26,"o":3.445,"t":"2026-10-20T16:35:00Z","v":1606,"vw":3.445556},{"c":3.445,"h":3.445,"l":3.445,"n":38,"o":3.445,"t":"2026-10-20T16:40:00Z","v":1651,"vw":3.445},{"c":3.445,"h":3.45,"l":3.4422,"n":53,"o":3.45,"t":"2026-10-20T16:45:00Z","v":12193,"vw":3.447009},{"c":3.44,"h":3.45,"l":3.44,"n":61,"o":3.445,"t":"2026-10-20T16:50:00Z","v":4701,"vw":3.443669},{"c":3.445,"h":3.45,"l":3.44,"n":58,"o":3.445,"t":"2026-10-20T16:55:00Z","v":3142,"vw":3.444792},{"c":3.445,"h":3.445,"l":3.445,"n":39,"o":3.445,"t":"2026-10-20T17:00:00Z","v":1092,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":26,"o":3.445,"t":"2026-10-20T17:05:00Z","v":867,"vw":3.445},{"c":3.445,"h":3.45,"l":3.441,"n":65,"o":3.45,"t":"2026-10-20T17:10:00Z","v":18716,"vw":3.449251},{"c":3.46,"h":3.46,"l":3.445,"n":95,"o":3.445,"t":"2026-10-20T17:15:00Z","v":7454,"vw":3.450816},{"c":3.455,"h":3.46,"l":3.4501,"n":52,"o":3.455,"t":"2026-10-20T17:20:00Z","v":4569,"vw":3.455934},{"c":3.455,"h":3.4588,"l":3.45,"n":65,"o":3.4524,"t":"2026-10-20T17:25:00Z","v":13811,"vw":3.453195},{"c":3.455,"h":3.455,"l":3.45,"n":79,"o":3.4505,"t":"2026-10-20T17:30:00Z","v":15647,"vw":3.451201},{"c":3.45,"h":3.46,"l":3.45,"n":60,"o":3.45,"t":"2026-10-20T17:35:00Z","v":10795,"vw":3.453593},{"c":3.455,"h":3.455,"l":3.45,"n":88,"o":3.455,"t":"2026-10-20T17:40:00Z","v":11163,"vw":3.451047},{"c":3.455,"h":3.46,"l":3.45,"n":59,"o":3.45,"t":"2026-10-20T17:45:00Z","v":6284,"vw":3.455},{"c":3.455,"h":3.46,"l":3.45,"n":63,"o":3.455,"t":"2026-10-20T17:50:00Z","v":2738,"vw":3.454062},{"c":3.455,"h":3.46,"l":3.45,"n":63,"o":3.455,"t":"2026-10-20T17:55:00Z","v":5743,"vw":3.454796},{"c":3.455,"h":3.455,"l":3.45,"n":67,"o":3.455,"t":"2026-10-20T18:00:00Z","v":4226,"vw":3.45447},{"c":3.455,"h":3.46,"l":3.45,"n":70,"o":3.4552,"t":"2026-10-20T18:05:00Z","v":9987,"vw":3.454421},{"c":3.455,"h":3.46,"l":3.45,"n":76,"o":3.455,"t":"2026-10-20T18:10:00Z","v":5504,"vw":3.45523},{"c":3.45,"h":3.46,"l":3.45,"n":58,"o":3.455,"t":"2026-10-20T18:15:00Z","v":8749,"vw":3.451846},{"c":3.45,"h":3.46,"l":3.45,"n":57,"o":3.45,"t":"2026-10-20T18:20:00Z","v":2591,"vw":3.453436},{"c":3.455,"h":3.46,"l":3.45,"n":107,"o":3.455,"t":"2026-10-20T18:25:00Z","v":14773,"vw":3.452622},{"c":3.455,"h":3.455,"l":3.445,"n":152,"o":3.455,"t":"2026-10-20T18:30:00Z","v":15050,"vw":3.450343},{"c":3.45,"h":3.455,"l":3.45,"n":24,"o":3.455,"t":"2026-10-20T18:35:00Z","v":1253,"vw":3.4525},{"c":3.45,"h":3.455,"l":3.45,"n":71,"o":3.455,"t":"2026-10-20T18:40:00Z","v":3161,"vw":3.452044},{"c":3.455,"h":3.455,"l":3.45,"n":51,"o":3.455,"t":"2026-10-20T18:45:00Z","v":2418,"vw":3.453846},{"c":3.455,"h":3.46,"l":3.4501,"n":69,"o":3.4501,"t":"2026-10-20T18:50:00Z","v":21322,"vw":3.45314},{"c":3.445,"h":3.455,"l":3.445,"n":165,"o":3.4511,"t":"2026-10-20T18:55:00Z","v":35806,"vw":3.449379},{"c":3.445,"h":3.45,"l":3.4423,"n":63,"o":3.445,"t":"2026-10-20T19:00:00Z","v":10459,"vw":3.444931},{"c":3.445,"h":3.45,"l":3.44,"n":57,"o":3.445,"t":"2026-10-20T19:05:00Z","v":4998,"vw":3.444673},{"c":3.445,"h":3.45,"l":3.445,"n":50,"o":3.45,"t":"2026-10-20T19:10:00Z","v":4293,"vw":3.446045},{"c":3.445,"h":3.45,"l":3.44,"n":71,"o":3.445,"t":"2026-10-20T19:15:00Z","v":5047,"vw":3.445437},{"c":3.45,"h":3.45,"l":3.445,"n":75,"o":3.45,"t":"2026-10-20T19:20:00Z","v":5649,"vw":3.445312},{"c":3.45,"h":3.45,"l":3.44,"n":110,"o":3.445,"t":"2026-10-20T19:25:00Z","v":16871,"vw":3.44327},{"c":3.445,"h":3.45,"l":3.44,"n":101,"o":3.445,"t":"2026-10-20T19:30:00Z","v":6996,"vw":3.445165},{"c":3.445,"h":3.445,"l":3.44,"n":85,"o":3.445,"t":"2026-10-20T19:35:00Z","v":3323,"vw":3.444251},{"c":3.445,"h":3.455,"l":3.44,"n":275,"o":3.45,"t":"2026-10-20T19:40:00Z","v":49078,"vw":3.448953},{"c":3.445,"h":3.45,"l":3.445,"n":134,"o":3.445,"t":"2026-10-20T19:45:00Z","v":4922,"vw":3.445865},{"c":3.445,"h":3.45,"l":3.4423,"n":223,"o":3.4499,"t":"2026-10-20T19:50:00Z","v":16924,"vw":3.446194},{"c":3.44,"h":3.45,"l":3.44,"n":600,"o":3.45,"t":"2026-10-20T19:55:00Z","v":81843,"vw":3.444662},{"c":3.45,"h":3.45,"l":3.45,"n":14,"o":3.45,"t":"2026-10-20T20:00:00Z","v":227905,"vw":3.45},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-21T12:05:00Z","v":200,"vw":3.51},{"c":3.405,"h":3.43,"l":3.395,"n":68,"o":3.43,"t":"2026-10-21T13:30:00Z","v":54773,"vw":3.407882},{"c":3.45,"h":3.45,"l":3.41,"n":68,"o":3.41,"t":"2026-10-21T13:35:00Z","v":26155,"vw":3.435623},{"c":3.435,"h":3.445,"l":3.435,"n":43,"o":3.445,"t":"2026-10-21T13:40:00Z","v":3843,"vw":3.439024},{"c":3.445,"h":3.45,"l":3.43,"n":70,"o":3.43,"t":"2026-10-21T13:45:00Z","v":39564,"vw":3.445387},{"c":3.445,"h":3.445,"l":3.445,"n":5,"o":3.445,"t":"2026-10-21T13:50:00Z","v":612,"vw":3.445},{"c":3.455,"h":3.455,"l":3.445,"n":78,"o":3.445,"t":"2026-10-21T13:55:00Z","v":24181,"vw":3.447236},{"c":3.435,"h":3.455,"l":3.435,"n":64,"o":3.455,"t":"2026-10-21T14:00:00Z","v":5583,"vw":3.446674},{"c":3.425,"h":3.435,"l":3.425,"n":43,"o":3.435,"t":"2026-10-21T14:05:00Z","v":3774,"vw":3.428865},{"c":3.415,"h":3.42,"l":3.405,"n":116,"o":3.42,"t":"2026-10-21T14:10:00Z","v":9756,"vw":3.413454},{"c":3.43,"h":3.43,"l":3.415,"n":121,"o":3.415,"t":"2026-10-21T14:15:00Z","v":41609,"vw":3.41925},{"c":3.43,"h":3.43,"l":3.425,"n":23,"o":3.425,"t":"2026-10-21T14:20:00Z","v":805,"vw":3.426667},{"c":3.435,"h":3.435,"l":3.425,"n":30,"o":3.43,"t":"2026-10-21T14:25:00Z","v":1508,"vw":3.429117},{"c":3.435,"h":3.44,"l":3.435,"n":60,"o":3.435,"t":"2026-10-21T14:30:00Z","v":9048,"vw":3.437514},{"c":3.435,"h":3.435,"l":3.435,"n":8,"o":3.435,"t":"2026-10-21T14:35:00Z","v":737,"vw":3.435},{"c":3.435,"h":3.44,"l":3.4308,"n":72,"o":3.4308,"t":"2026-10-21T14:40:00Z","v":9594,"vw":3.435476},{"c":3.44,"h":3.44,"l":3.435,"n":30,"o":3.435,"t":"2026-10-21T14:45:00Z","v":2635,"vw":3.43857},{"c":3.445,"h":3.445,"l":3.44,"n":62,"o":3.44,"t":"2026-10-21T14:50:00Z","v":3992,"vw":3.442629},{"c":3.445,"h":3.4488,"l":3.445,"n":12,"o":3.4488,"t":"2026-10-21T14:55:00Z","v":874,"vw":3.44795},{"c":3.445,"h":3.445,"l":3.435,"n":145,"o":3.44,"t":"2026-10-21T15:00:00Z","v":15746,"vw":3.44031},{"c":3.44,"h":3.445,"l":3.435,"n":105,"o":3.44,"t":"2026-10-21T15:05:00Z","v":19855,"vw":3.442344},{"c":3.435,"h":3.44,"l":3.435,"n":81,"o":3.435,"t":"2026-10-21T15:10:00Z","v":6859,"vw":3.438304},{"c":3.43,"h":3.435,"l":3.43,"n":56,"o":3.43,"t":"2026-10-21T15:15:00Z","v":4060,"vw":3.430503},{"c":3.435,"h":3.435,"l":3.43,"n":56,"o":3.43,"t":"2026-10-21T15:20:00Z","v":2777,"vw":3.43122},{"c":3.44,"h":3.445,"l":3.435,"n":126,"o":3.44,"t":"2026-10-21T15:25:00Z","v":13840,"vw":3.438736},{"c":3.445,"h":3.445,"l":3.445,"n":17,"o":3.445,"t":"2026-10-21T15:30:00Z","v":1393,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":21,"o":3.445,"t":"2026-10-21T15:35:00Z","v":934,"vw":3.445},{"c":3.445,"h":3.445,"l":3.44,"n":24,"o":3.445,"t":"2026-10-21T15:40:00Z","v":2205,"vw":3.4446},{"c":3.445,"h":3.445,"l":3.445,"n":22,"o":3.445,"t":"2026-10-21T15:45:00Z","v":2094,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":20,"o":3.445,"t":"2026-10-21T15:50:00Z","v":1574,"vw":3.445},{"c":3.45,"h":3.45,"l":3.445,"n":24,"o":3.445,"t":"2026-10-21T15:55:00Z","v":1444,"vw":3.445375},{"c":3.445,"h":3.445,"l":3.44,"n":36,"o":3.44,"t":"2026-10-21T16:00:00Z","v":2137,"vw":3.444407},{"c":3.445,"h":3.445,"l":3.44,"n":53,"o":3.445,"t":"2026-10-21T16:05:00Z","v":2726,"vw":3.443504},{"c":3.445,"h":3.45,"l":3.445,"n":85,"o":3.445,"t":"2026-10-21T16:10:00Z","v":19189,"vw":3.446247},{"c":3.445,"h":3.45,"l":3.445,"n":53,"o":3.45,"t":"2026-10-21T16:15:00Z","v":2598,"vw":3.446913},{"c":3.445,"h":3.445,"l":3.445,"n":47,"o":3.445,"t":"2026-10-21T16:20:00Z","v":2892,"vw":3.445},{"c":3.445,"h":3.45,"l":3.445,"n":57,"o":3.445,"t":"2026-10-21T16:25:00Z","v":5765,"vw":3.448436},{"c":3.445,"h":3.445,"l":3.44,"n":42,"o":3.445,"t":"2026-10-21T16:30:00Z","v":1588,"vw":3.444592},{"c":3.46,"h":3.46,"l":3.4424,"n":157,"o":3.445,"t":"2026-10-21T16:35:00Z","v":15874,"vw":3.44961},{"c":3.455,"h":3.455,"l":3.455,"n":53,"o":3.455,"t":"2026-10-21T16:40:00Z","v":2761,"vw":3.455},{"c":3.455,"h":3.455,"l":3.445,"n":223,"o":3.455,"t":"2026-10-21T16:45:00Z","v":21708,"vw":3.450523},{"c":3.45,"h":3.455,"l":3.445,"n":117,"o":3.455,"t":"2026-10-21T16:50:00Z","v":11209,"vw":3.449215},{"c":3.455,"h":3.46,"l":3.445,"n":87,"o":3.45,"t":"2026-10-21T16:55:00Z","v":10794,"vw":3.450572},{"c":3.455,"h":3.455,"l":3.455,"n":25,"o":3.455,"t":"2026-10-21T17:00:00Z","v":911,"vw":3.455},{"c":3.455,"h":3.46,"l":3.455,"n":85,"o":3.455,"t":"2026-10-21T17:05:00Z","v":6410,"vw":3.459592},{"c":3.455,"h":3.46,"l":3.455,"n":63,"o":3.46,"t":"2026-10-21T17:10:00Z","v":2827,"vw":3.4583},{"c":3.455,"h":3.455,"l":3.455,"n":55,"o":3.455,"t":"2026-10-21T17:15:00Z","v":1698,"vw":3.455},{"c":3.455,"h":3.46,"l":3.45,"n":87,"o":3.46,"t":"2026-10-21T17:20:00Z","v":7138,"vw":3.454447},{"c":3.46,"h":3.46,"l":3.45,"n":67,"o":3.455,"t":"2026-10-21T17:25:00Z","v":5716,"vw":3.457096},{"c":3.455,"h":3.46,"l":3.45,"n":76,"o":3.46,"t":"2026-10-21T17:30:00Z","v":5997,"vw":3.458169},{"c":3.455,"h":3.46,"l":3.455,"n":129,"o":3.455,"t":"2026-10-21T17:35:00Z","v":24338,"vw":3.455584},{"c":3.445,"h":3.455,"l":3.445,"n":132,"o":3.455,"t":"2026-10-21T17:40:00Z","v":13802,"vw":3.449789},{"c":3.44,"h":3.45,"l":3.44,"n":71,"o":3.44,"t":"2026-10-21T17:45:00Z","v":20328,"vw":3.447311},{"c":3.445,"h":3.445,"l":3.44,"n":71,"o":3.44,"t":"2026-10-21T17:50:00Z","v":5787,"vw":3.442273},{"c":3.445,"h":3.45,"l":3.44,"n":145,"o":3.445,"t":"2026-10-21T17:55:00Z","v":9275,"vw":3.446386},{"c":3.445,"h":3.45,"l":3.445,"n":102,"o":3.445,"t":"2026-10-21T18:00:00Z","v":5256,"vw":3.44698},{"c":3.445,"h":3.45,"l":3.445,"n":52,"o":3.445,"t":"2026-10-21T18:05:00Z","v":4839,"vw":3.446679},{"c":3.46,"h":3.46,"l":3.445,"n":143,"o":3.445,"t":"2026-10-21T18:10:00Z","v":19150,"vw":3.451685},{"c":3.465,"h":3.465,"l":3.46,"n":59,"o":3.46,"t":"2026-10-21T18:15:00Z","v":3122,"vw":3.464575},{"c":3.47,"h":3.47,"l":3.46,"n":52,"o":3.465,"t":"2026-10-21T18:20:00Z","v":4505,"vw":3.465802},{"c":3.47,"h":3.47,"l":3.465,"n":18,"o":3.465,"t":"2026-10-21T18:25:00Z","v":2922,"vw":3.467793},{"c":3.47,"h":3.47,"l":3.465,"n":106,"o":3.465,"t":"2026-10-21T18:30:00Z","v":9602,"vw":3.469383},{"c":3.475,"h":3.475,"l":3.465,"n":106,"o":3.475,"t":"2026-10-21T18:35:00Z","v":17337,"vw":3.470426},{"c":3.4699,"h":3.48,"l":3.465,"n":110,"o":3.48,"t":"2026-10-21T18:40:00Z","v":15839,"vw":3.469824},{"c":3.465,"h":3.475,"l":3.4624,"n":160,"o":3.4624,"t":"2026-10-21T18:45:00Z","v":35516,"vw":3.466716},{"c":3.46,"h":3.465,"l":3.455,"n":116,"o":3.465,"t":"2026-10-21T18:50:00Z","v":13349,"vw":3.459364},{"c":3.445,"h":3.46,"l":3.445,"n":155,"o":3.45,"t":"2026-10-21T18:55:00Z","v":18529,"vw":3.455122},{"c":3.445,"h":3.45,"l":3.44,"n":70,"o":3.45,"t":"2026-10-21T19:00:00Z","v":7455,"vw":3.441176},{"c":3.45,"h":3.455,"l":3.435,"n":225,"o":3.445,"t":"2026-10-21T19:05:00Z","v":37923,"vw":3.442641},{"c":3.445,"h":3.45,"l":3.44,"n":131,"o":3.45,"t":"2026-10-21T19:10:00Z","v":14817,"vw":3.44655},{"c":3.455,"h":3.455,"l":3.445,"n":129,"o":3.445,"t":"2026-10-21T19:15:00Z","v":11639,"vw":3.448895},{"c":3.455,"h":3.4571,"l":3.45,"n":53,"o":3.455,"t":"2026-10-21T19:20:00Z","v":4334,"vw":3.454234},{"c":3.455,"h":3.46,"l":3.45,"n":120,"o":3.455,"t":"2026-10-21T19:25:00Z","v":10260,"vw":3.458296},{"c":3.455,"h":3.46,"l":3.45,"n":93,"o":3.455,"t":"2026-10-21T19:30:00Z","v":11349,"vw":3.457758},{"c":3.455,"h":3.46,"l":3.455,"n":73,"o":3.455,"t":"2026-10-21T19:35:00Z","v":5123,"vw":3.456907},{"c":3.455,"h":3.46,"l":3.45,"n":86,"o":3.455,"t":"2026-10-21T19:40:00Z","v":7181,"vw":3.454849},{"c":3.455,"h":3.46,"l":3.4501,"n":77,"o":3.455,"t":"2026-10-21T19:45:00Z","v":7594,"vw":3.456663},{"c":3.46,"h":3.465,"l":3.455,"n":272,"o":3.46,"t":"2026-10-21T19:50:00Z","v":36991,"vw":3.459256},{"c":3.47,"h":3.47,"l":3.46,"n":601,"o":3.46,"t":"2026-10-21T19:55:00Z","v":76283,"vw":3.46519},{"c":3.47,"h":3.47,"l":3.47,"n":15,"o":3.47,"t":"2026-10-21T20:00:00Z","v":202980,"vw":3.47},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-21T20:45:00Z","v":152,"vw":3.41},{"c":3.4751,"h":3.4751,"l":3.4751,"n":1,"o":3.4751,"t":"2026-10-22T11:55:00Z","v":100,"vw":3.4751},{"c":3.48,"h":3.5,"l":3.45,"n":81,"o":3.45,"t":"2026-10-22T13:30:00Z","v":25778,"vw":3.465527},{"c":3.48,"h":3.49,"l":3.47,"n":120,"o":3.475,"t":"2026-10-22T13:35:00Z","v":25607,"vw":3.481376},{"c":3.495,"h":3.495,"l":3.48,"n":38,"o":3.48,"t":"2026-10-22T13:40:00Z","v":2562,"vw":3.48797},{"c":3.49,"h":3.495,"l":3.485,"n":68,"o":3.495,"t":"2026-10-22T13:45:00Z","v":8768,"vw":3.488715},{"c":3.465,"h":3.485,"l":3.46,"n":79,"o":3.485,"t":"2026-10-22T13:50:00Z","v":8856,"vw":3.469265},{"c":3.485,"h":3.485,"l":3.465,"n":35,"o":3.465,"t":"2026-10-22T13:55:00Z","v":2922,"vw":3.473029},{"c":3.475,"h":3.49,"l":3.475,"n":91,"o":3.49,"t":"2026-10-22T14:00:00Z","v":9949,"vw":3.482596},{"c":3.465,"h":3.475,"l":3.46,"n":59,"o":3.47,"t":"2026-10-22T14:05:00Z","v":4239,"vw":3.470739},{"c":3.475,"h":3.475,"l":3.46,"n":48,"o":3.46,"t":"2026-10-22T14:10:00Z","v":7156,"vw":3.472779},{"c":3.485,"h":3.485,"l":3.48,"n":21,"o":3.48,"t":"2026-10-22T14:15:00Z","v":1348,"vw":3.481156},{"c":3.475,"h":3.485,"l":3.475,"n":115,"o":3.485,"t":"2026-10-22T14:20:00Z","v":13066,"vw":3.480185},{"c":3.465,"h":3.47,"l":3.46,"n":17,"o":3.47,"t":"2026-10-22T14:25:00Z","v":2081,"vw":3.467448},{"c":3.47,"h":3.475,"l":3.46,"n":103,"o":3.46,"t":"2026-10-22T14:30:00Z","v":16719,"vw":3.470298},{"c":3.465,"h":3.47,"l":3.46,"n":41,"o":3.47,"t":"2026-10-22T14:35:00Z","v":2736,"vw":3.465816},{"c":3.475,"h":3.475,"l":3.46,"n":79,"o":3.465,"t":"2026-10-22T14:40:00Z","v":7638,"vw":3.467255},{"c":3.48,"h":3.48,"l":3.4714,"n":50,"o":3.475,"t":"2026-10-22T14:45:00Z","v":4786,"vw":3.475931},{"c":3.485,"h":3.485,"l":3.475,"n":54,"o":3.475,"t":"2026-10-22T14:50:00Z","v":4600,"vw":3.480265},{"c":3.495,"h":3.495,"l":3.485,"n":66,"o":3.485,"t":"2026-10-22T14:55:00Z","v":4626,"vw":3.489968},{"c":3.49,"h":3.495,"l":3.485,"n":94,"o":3.495,"t":"2026-10-22T15:00:00Z","v":9303,"vw":3.48972},{"c":3.485,"h":3.49,"l":3.4826,"n":24,"o":3.485,"t":"2026-10-22T15:05:00Z","v":3843,"vw":3.487745},{"c":3.485,"h":3.49,"l":3.48,"n":42,"o":3.49,"t":"2026-10-22T15:10:00Z","v":3866,"vw":3.486113},{"c":3.48,"h":3.49,"l":3.48,"n":44,"o":3.48,"t":"2026-10-22T15:15:00Z","v":6989,"vw":3.484886},{"c":3.48,"h":3.495,"l":3.4701,"n":215,"o":3.49,"t":"2026-10-22T15:20:00Z","v":29304,"vw":3.485059},{"c":3.475,"h":3.485,"l":3.475,"n":90,"o":3.485,"t":"2026-10-22T15:25:00Z","v":7228,"vw":3.481136},{"c":3.475,"h":3.48,"l":3.475,"n":29,"o":3.475,"t":"2026-10-22T15:30:00Z","v":1220,"vw":3.476042},{"c":3.475,"h":3.475,"l":3.47,"n":39,"o":3.475,"t":"2026-10-22T15:35:00Z","v":1758,"vw":3.473924},{"c":3.475,"h":3.475,"l":3.47,"n":42,"o":3.475,"t":"2026-10-22T15:40:00Z","v":3084,"vw":3.474223},{"c":3.485,"h":3.485,"l":3.475,"n":197,"o":3.475,"t":"2026-10-22T15:45:00Z","v":18801,"vw":3.480041},{"c":3.485,"h":3.49,"l":3.485,"n":42,"o":3.49,"t":"2026-10-22T15:50:00Z","v":3416,"vw":3.488086},{"c":3.49,"h":3.49,"l":3.48,"n":101,"o":3.485,"t":"2026-10-22T15:55:00Z","v":9785,"vw":3.489097},{"c":3.495,"h":3.495,"l":3.484,"n":83,"o":3.485,"t":"2026-10-22T16:00:00Z","v":9083,"vw":3.487733},{"c":3.495,"h":3.5,"l":3.495,"n":64,"o":3.5,"t":"2026-10-22T16:05:00Z","v":6409,"vw":3.495816},{"c":3.485,"h":3.495,"l":3.485,"n":161,"o":3.49,"t":"2026-10-22T16:10:00Z","v":15653,"vw":3.489143},{"c":3.49,"h":3.49,"l":3.49,"n":21,"o":3.49,"t":"2026-10-22T16:15:00Z","v":887,"vw":3.49},{"c":3.48,"h":3.49,"l":3.48,"n":43,"o":3.48,"t":"2026-10-22T16:20:00Z","v":3068,"vw":3.485569},{"c":3.485,"h":3.49,"l":3.48,"n":46,"o":3.485,"t":"2026-10-22T16:25:00Z","v":4635,"vw":3.48541},{"c":3.485,"h":3.49,"l":3.485,"n":170,"o":3.49,"t":"2026-10-22T16:30:00Z","v":21830,"vw":3.489009},{"c":3.485,"h":3.485,"l":3.485,"n":30,"o":3.485,"t":"2026-10-22T16:35:00Z","v":1577,"vw":3.485},{"c":3.475,"h":3.485,"l":3.475,"n":112,"o":3.485,"t":"2026-10-22T16:40:00Z","v":12587,"vw":3.479608},{"c":3.465,"h":3.475,"l":3.465,"n":84,"o":3.475,"t":"2026-10-22T16:45:00Z","v":16576,"vw":3.470763},{"c":3.48,"h":3.48,"l":3.465,"n":61,"o":3.465,"t":"2026-10-22T16:50:00Z","v":9045,"vw":3.47086},{"c":3.475,"h":3.48,"l":3.475,"n":27,"o":3.4772,"t":"2026-10-22T16:55:00Z","v":1095,"vw":3.476934},{"c":3.475,"h":3.48,"l":3.475,"n":56,"o":3.48,"t":"2026-10-22T17:00:00Z","v":4373,"vw":3.475576},{"c":3.47,"h":3.48,"l":3.47,"n":55,"o":3.48,"t":"2026-10-22T17:05:00Z","v":8560,"vw":3.472555},{"c":3.465,"h":3.475,"l":3.46,"n":92,"o":3.47,"t":"2026-10-22T17:10:00Z","v":12636,"vw":3.469213},{"c":3.465,"h":3.47,"l":3.46,"n":46,"o":3.47,"t":"2026-10-22T17:15:00Z","v":1963,"vw":3.465},{"c":3.465,"h":3.465,"l":3.46,"n":55,"o":3.465,"t":"2026-10-22T17:20:00Z","v":9275,"vw":3.46488},{"c":3.455,"h":3.465,"l":3.45,"n":179,"o":3.465,"t":"2026-10-22T17:25:00Z","v":19513,"vw":3.458175},{"c":3.455,"h":3.46,"l":3.45,"n":55,"o":3.455,"t":"2026-10-22T17:30:00Z","v":4244,"vw":3.455},{"c":3.45,"h":3.455,"l":3.45,"n":60,"o":3.45,"t":"2026-10-22T17:35:00Z","v":3148,"vw":3.453571},{"c":3.46,"h":3.46,"l":3.45,"n":96,"o":3.455,"t":"2026-10-22T17:40:00Z","v":8505,"vw":3.45782},{"c":3.4584,"h":3.46,"l":3.45,"n":231,"o":3.455,"t":"2026-10-22T17:45:00Z","v":43629,"vw":3.458556},{"c":3.46,"h":3.46,"l":3.45,"n":74,"o":3.455,"t":"2026-10-22T17:50:00Z","v":7564,"vw":3.455914},{"c":3.46,"h":3.46,"l":3.45,"n":54,"o":3.455,"t":"2026-10-22T17:55:00Z","v":6482,"vw":3.454765},{"c":3.455,"h":3.46,"l":3.45,"n":104,"o":3.46,"t":"2026-10-22T18:00:00Z","v":8033,"vw":3.455223},{"c":3.46,"h":3.46,"l":3.45,"n":71,"o":3.455,"t":"2026-10-22T18:05:00Z","v":4742,"vw":3.456031},{"c":3.45,"h":3.46,"l":3.45,"n":61,"o":3.455,"t":"2026-10-22T18:10:00Z","v":4394,"vw":3.455914},{"c":3.465,"h":3.47,"l":3.45,"n":134,"o":3.45,"t":"2026-10-22T18:15:00Z","v":10453,"vw":3.460743},{"c":3.455,"h":3.465,"l":3.455,"n":117,"o":3.465,"t":"2026-10-22T18:20:00Z","v":14547,"vw":3.460177},{"c":3.45,"h":3.46,"l":3.45,"n":56,"o":3.455,"t":"2026-10-22T18:25:00Z","v":3212,"vw":3.454819},{"c":3.45,"h":3.455,"l":3.45,"n":51,"o":3.45,"t":"2026-10-22T18:30:00Z","v":3015,"vw":3.450872},{"c":3.445,"h":3.45,"l":3.445,"n":112,"o":3.45,"t":"2026-10-22T18:35:00Z","v":13401,"vw":3.449593},{"c":3.445,"h":3.445,"l":3.44,"n":55,"o":3.445,"t":"2026-10-22T18:40:00Z","v":3088,"vw":3.44318},{"c":3.455,"h":3.46,"l":3.445,"n":166,"o":3.445,"t":"2026-10-22T18:45:00Z","v":21743,"vw":3.451293},{"c":3.455,"h":3.455,"l":3.45,"n":25,"o":3.455,"t":"2026-10-22T18:50:00Z","v":910,"vw":3.454057},{"c":3.455,"h":3.455,"l":3.45,"n":44,"o":3.455,"t":"2026-10-22T18:55:00Z","v":1558,"vw":3.453223},{"c":3.45,"h":3.46,"l":3.45,"n":90,"o":3.455,"t":"2026-10-22T19:00:00Z","v":12269,"vw":3.45491},{"c":3.455,"h":3.46,"l":3.45,"n":94,"o":3.455,"t":"2026-10-22T19:05:00Z","v":8417,"vw":3.455391},{"c":3.45,"h":3.46,"l":3.45,"n":58,"o":3.455,"t":"2026-10-22T19:10:00Z","v":3489,"vw":3.455576},{"c":3.455,"h":3.46,"l":3.45,"n":108,"o":3.46,"t":"2026-10-22T19:15:00Z","v":12804,"vw":3.458432},{"c":3.47,"h":3.47,"l":3.455,"n":101,"o":3.455,"t":"2026-10-22T19:20:00Z","v":11935,"vw":3.461558},{"c":3.47,"h":3.47,"l":3.465,"n":69,"o":3.465,"t":"2026-10-22T19:25:00Z","v":3526,"vw":3.468831},{"c":3.47,"h":3.47,"l":3.465,"n":91,"o":3.47,"t":"2026-10-22T19:30:00Z","v":4380,"vw":3.469074},{"c":3.455,"h":3.47,"l":3.45,"n":187,"o":3.465,"t":"2026-10-22T19:35:00Z","v":18589,"vw":3.460389},{"c":3.465,"h":3.465,"l":3.45,"n":171,"o":3.455,"t":"2026-10-22T19:40:00Z","v":16214,"vw":3.459146},{"c":3.46,"h":3.465,"l":3.45,"n":162,"o":3.465,"t":"2026-10-22T19:45:00Z","v":15762,"vw":3.458782},{"c":3.46,"h":3.465,"l":3.45,"n":259,"o":3.455,"t":"2026-10-22T19:50:00Z","v":29054,"vw":3.461256},{"c":3.475,"h":3.48,"l":3.46,"n":704,"o":3.465,"t":"2026-10-22T19:55:00Z","v":76746,"vw":3.468583},{"c":3.47,"h":3.47,"l":3.47,"n":15,"o":3.47,"t":"2026-10-22T20:00:00Z","v":151544,"vw":3.47}],"history":[{"c":3.76,"h":3.79,"l":3.66,"n":4977,"o":3.67,"t":"2024-10-21T04:00:00Z","v":807014,"vw":3.732716},{"c":3.71,"h":3.76,"l":3.67,"n":4655,"o":3.67,"t":"2024-10-22T04:00:00Z","v":867788,"vw":3.714662},{"c":3.66,"h":3.735,"l":3.6,"n":3440,"o":3.7,"t":"2024-10-23T04:00:00Z","v":475463,"vw":3.658864},{"c":3.61,"h":3.725,"l":3.61,"n":2937,"o":3.67,"t":"2024-10-24T04:00:00Z","v":413518,"vw":3.68064},{"c":3.66,"h":3.67,"l":3.5907,"n":2337,"o":3.62,"t":"2024-10-25T04:00:00Z","v":318196,"vw":3.632171},{"c":3.57,"h":3.72,"l":3.56,"n":4608,"o":3.65,"t":"2024-10-28T04:00:00Z","v":629886,"vw":3.623239},{"c":3.5,"h":3.59,"l":3.47,"n":4957,"o":3.55,"t":"2024-10-29T04:00:00Z","v":826070,"vw":3.508942},{"c":3.52,"h":3.57,"l":3.465,"n":7287,"o":3.51,"t":"2024-10-30T04:00:00Z","v":1279317,"vw":3.519557},{"c":3.32,"h":3.5199,"l":3.3,"n":4388,"o":3.51,"t":"2024-10-31T04:00:00Z","v":700105,"vw":3.374701},{"c":3.34,"h":3.38,"l":3.31,"n":5401,"o":3.34,"t":"2024-11-01T04:00:00Z","v":587259,"vw":3.350117},{"c":3.27,"h":3.3357,"l":3.26,"n":3573,"o":3.31,"t":"2024-11-04T05:00:00Z","v":433852,"vw":3.292509},{"c":3.28,"h":3.3,"l":3.22,"n":3728,"o":3.27,"t":"2024-11-05T05:00:00Z","v":483534,"vw":3.268064},{"c":3.34,"h":3.4,"l":3.27,"n":5406,"o":3.4,"t":"2024-11-06T05:00:00Z","v":1021128,"vw":3.329983},{"c":3.32,"h":3.37,"l":2.985,"n":8205,"o":3.31,"t":"2024-11-07T05:00:00Z","v":1597196,"vw":3.171812},{"c":3.24,"h":3.345,"l":3.22,"n":8556,"o":3.32,"t":"2024-11-08T05:00:00Z","v":1111758,"vw":3.26715},{"c":3.42,"h":3.42,"l":3.23,"n":6710,"o":3.27,"t":"2024-11-11T05:00:00Z","v":1347009,"vw":3.326738},{"c":3.34,"h":3.45,"l":3.311,"n":4891,"o":3.39,"t":"2024-11-12T05:00:00Z","v":635914,"vw":3.34959},{"c":3.26,"h":3.34,"l":3.24,"n":4534,"o":3.34,"t":"2024-11-13T05:00:00Z","v":551460,"vw":3.290852},{"c":3.2,"h":3.24,"l":3.175,"n":5408,"o":3.24,"t":"2024-11-14T05:00:00Z","v":769272,"vw":3.204747},{"c":3.14,"h":3.18,"l":3.1,"n":5367,"o":3.18,"t":"2024-11-15T05:00:00Z","v":855353,"vw":3.133603},{"c":3.13,"h":3.165,"l":2.9,"n":7423,"o":2.9,"t":"2024-11-18T05:00:00Z","v":1226818,"vw":3.064059},{"c":3.15,"h":3.285,"l":3.07,"n":13496,"o":3.07,"t":"2024-11-19T05:00:00Z","v":2865053,"vw":3.187907},{"c":3.3,"h":3.3,"l":3.14,"n":6219,"o":3.14,"t":"2024-11-20T05:00:00Z","v":1115452,"vw":3.226811},{"c":3.61,"h":3.67,"l":3.48,"n":12162,"o":3.5,"t":"2024-11-21T05:00:00Z","v":2953332,"vw":3.589366},{"c":3.53,"h":3.59,"l":3.5,"n":5174,"o":3.55,"t":"2024-11-22T05:00:00Z","v":704419,"vw":3.53475},{"c":3.47,"h":3.6,"l":3.46,"n":10129,"o":3.53,"t":"2024-11-25T05:00:00Z","v":1911266,"vw":3.532677},{"c":3.58,"h":3.595,"l":3.4107,"n":9306,"o":3.45,"t":"2024-11-26T05:00:00Z","v":1387546,"vw":3.52634},{"c":3.55,"h":3.655,"l":3.43,"n":9172,"o":3.46,"t":"2024-11-27T05:00:00Z","v":1394503,"vw":3.565612},{"c":3.56,"h":3.6,"l":3.51,"n":2178,"o":3.54,"t":"2024-11-29T05:00:00Z","v":323808,"vw":3.563795},{"c":3.75,"h":3.7767,"l":3.47,"n":9758,"o":3.49,"t":"2024-12-02T05:00:00Z","v":1967695,"vw":3.665468},{"c":3.97,"h":4.07,"l":3.72,"n":12698,"o":3.75,"t":"2024-12-03T05:00:00Z","v":2927627,"vw":3.954273},{"c":3.97,"h":4.04,"l":3.92,"n":9637,"o":4,"t":"2024-12-04T05:00:00Z","v":1894896,"vw":3.978365},{"c":3.93,"h":3.99,"l":3.88,"n":5349,"o":3.98,"t":"2024-12-05T05:00:00Z","v":1051881,"vw":3.932165},{"c":4.03,"h":4.05,"l":3.95,"n":10101,"o":4,"t":"2024-12-06T05:00:00Z","v":2449661,"vw":4.022099},{"c":4.01,"h":4.18,"l":3.985,"n":8048,"o":4.145,"t":"2024-12-09T05:00:00Z","v":1433222,"vw":4.062058},{"c":4.08,"h":4.105,"l":3.99,"n":9357,"o":4.05,"t":"2024-12-10T05:00:00Z","v":1892966,"vw":4.036755},{"c":4.26,"h":4.3,"l":4.11,"n":11418,"o":4.12,"t":"2024-12-11T05:00:00Z","v":2436509,"vw":4.22961},{"c":4.02,"h":4.19,"l":3.96,"n":9062,"o":4.16,"t":"2024-12-12T05:00:00Z","v":2343004,"vw":4.046037},{"c":4.01,"h":4.05,"l":3.9214,"n":6343,"o":4,"t":"2024-12-13T05:00:00Z","v":770116,"vw":3.997981},{"c":4.05,"h":4.1,"l":4.0019,"n":5331,"o":4.04,"t":"2024-12-16T05:00:00Z","v":588620,"vw":4.068218},{"c":3.95,"h":4.0191,"l":3.91,"n":4462,"o":3.98,"t":"2024-12-17T05:00:00Z","v":721986,"vw":3.959442},{"c":3.86,"h":3.99,"l":3.79,"n":9179,"o":3.95,"t":"2024-12-18T05:00:00Z","v":1959690,"vw":3.902613},{"c":3.85,"h":3.97,"l":3.82,"n":4629,"o":3.86,"t":"2024-12-19T05:00:00Z","v":672025,"vw":3.855311},{"c":3.84,"h":3.95,"l":3.77,"n":6564,"o":3.85,"t":"2024-12-20T05:00:00Z","v":1307714,"vw":3.862186},{"c":3.84,"h":3.8899,"l":3.8,"n":5569,"o":3.84,"t":"2024-12-23T05:00:00Z","v":799222,"vw":3.831923},{"c":3.85,"h":3.8774,"l":3.8,"n":3605,"o":3.83,"t":"2024-12-24T05:00:00Z","v":574154,"vw":3.845818},{"c":3.88,"h":3.9,"l":3.8,"n":5380,"o":3.86,"t":"2024-12-26T05:00:00Z","v":542567,"vw":3.866084},{"c":3.81,"h":3.87,"l":3.75,"n":7377,"o":3.87,"t":"2024-12-27T05:00:00Z","v":928161,"vw":3.802058},{"c":3.69,"h":3.761,"l":3.645,"n":5600,"o":3.75,"t":"2024-12-30T05:00:00Z","v":931146,"vw":3.693039},{"c":3.65,"h":3.73,"l":3.635,"n":4053,"o":3.69,"t":"2024-12-31T05:00:00Z","v":645214,"vw":3.669174},{"c":3.73,"h":3.84,"l":3.65,"n":5682,"o":3.65,"t":"2025-01-02T05:00:00Z","v":612652,"vw":3.751975},{"c":3.79,"h":3.85,"l":3.7497,"n":3791,"o":3.75,"t":"2025-01-03T05:00:00Z","v":511935,"vw":3.800969},{"c":3.83,"h":3.985,"l":3.82,"n":5413,"o":3.92,"t":"2025-01-06T05:00:00Z","v":597949,"vw":3.86694},{"c":3.73,"h":3.9,"l":3.72,"n":4972,"o":3.85,"t":"2025-01-07T05:00:00Z","v":575668,"vw":3.780239},{"c":3.64,"h":3.77,"l":3.62,"n":6839,"o":3.7,"t":"2025-01-08T05:00:00Z","v":808307,"vw":3.654112},{"c":3.54,"h":3.62,"l":3.51,"n":4541,"o":3.6,"t":"2025-01-10T05:00:00Z","v":550690,"vw":3.547968},{"c":3.49,"h":3.53,"l":3.43,"n":5399,"o":3.53,"t":"2025-01-13T05:00:00Z","v":549983,"vw":3.484706},{"c":3.48,"h":3.57,"l":3.44,"n":5908,"o":3.5,"t":"2025-01-14T05:00:00Z","v":714828,"vw":3.484469},{"c":3.58,"h":3.62,"l":3.5,"n":4414,"o":3.55,"t":"2025-01-15T05:00:00Z","v":630529,"vw":3.564189},{"c":3.55,"h":3.615,"l":3.5,"n":6637,"o":3.57,"t":"2025-01-16T05:00:00Z","v":936398,"vw":3.55302},{"c":3.58,"h":3.665,"l":3.575,"n":4188,"o":3.61,"t":"2025-01-17T05:00:00Z","v":420849,"vw":3.611419},{"c":3.63,"h":3.725,"l":3.565,"n":4397,"o":3.6,"t":"2025-01-21T05:00:00Z","v":579777,"vw":3.659169},{"c":3.63,"h":3.75,"l":3.63,"n":5109,"o":3.64,"t":"2025-01-22T05:00:00Z","v":405651,"vw":3.680518},{"c":3.59,"h":3.67,"l":3.515,"n":8230,"o":3.67,"t":"2025-01-23T05:00:00Z","v":925127,"vw":3.567544},{"c":3.64,"h":3.67,"l":3.54,"n":8419,"o":3.57,"t":"2025-01-24T05:00:00Z","v":806861,"vw":3.62276},{"c":3.57,"h":3.655,"l":3.52,"n":5918,"o":3.65,"t":"2025-01-27T05:00:00Z","v":717190,"vw":3.568915},{"c":3.67,"h":3.69,"l":3.54,"n":4667,"o":3.54,"t":"2025-01-28T05:00:00Z","v":442331,"vw":3.651074},{"c":3.81,"h":3.81,"l":3.69,"n":5441,"o":3.69,"t":"2025-01-29T05:00:00Z","v":664762,"vw":3.764534},{"c":3.84,"h":3.92,"l":3.79,"n":7018,"o":3.84,"t":"2025-01-30T05:00:00Z","v":847851,"vw":3.827077},{"c":3.81,"h":3.91,"l":3.765,"n":5661,"o":3.85,"t":"2025-01-31T05:00:00Z","v":774848,"vw":3.832416},{"c":3.77,"h":3.8,"l":3.645,"n":5930,"o":3.72,"t":"2025-02-03T05:00:00Z","v":605151,"vw":3.752389},{"c":3.9,"h":3.91,"l":3.784,"n":4976,"o":3.8,"t":"2025-02-04T05:00:00Z","v":560572,"vw":3.871796},{"c":3.87,"h":3.905,"l":3.85,"n":4505,"o":3.9,"t":"2025-02-05T05:00:00Z","v":541844,"vw":3.873452},{"c":3.91,"h":3.92,"l":3.82,"n":3831,"o":3.87,"t":"2025-02-06T05:00:00Z","v":360366,"vw":3.883809},{"c":3.94,"h":3.95,"l":3.885,"n":4887,"o":3.93,"t":"2025-02-07T05:00:00Z","v":392586,"vw":3.924271},{"c":3.95,"h":3.99,"l":3.95,"n":3661,"o":3.96,"t":"2025-02-10T05:00:00Z","v":406541,"vw":3.966445},{"c":3.88,"h":3.95,"l":3.81,"n":5929,"o":3.95,"t":"2025-02-11T05:00:00Z","v":882699,"vw":3.867539},{"c":3.96,"h":3.975,"l":3.82,"n":3760,"o":3.82,"t":"2025-02-12T05:00:00Z","v":343650,"vw":3.929527},{"c":4,"h":4,"l":3.91,"n":6266,"o":3.96,"t":"2025-02-13T05:00:00Z","v":616891,"vw":3.974572},{"c":3.95,"h":4.01,"l":3.92,"n":5039,"o":4,"t":"2025-02-14T05:00:00Z","v":652048,"vw":3.967366},{"c":3.9,"h":3.9787,"l":3.845,"n":8436,"o":3.85,"t":"2025-02-18T05:00:00Z","v":1516265,"vw":3.894856},{"c":3.84,"h":3.88,"l":3.78,"n":4364,"o":3.87,"t":"2025-02-19T05:00:00Z","v":701071,"vw":3.841891},{"c":3.74,"h":3.87,"l":3.7,"n":6700,"o":3.86,"t":"2025-02-20T05:00:00Z","v":988529,"vw":3.74229},{"c":3.71,"h":3.81,"l":3.68,"n":6504,"o":3.81,"t":"2025-02-21T05:00:00Z","v":764359,"vw":3.720666},{"c":3.64,"h":3.75,"l":3.6,"n":8863,"o":3.73,"t":"2025-02-24T05:00:00Z","v":1844991,"vw":3.656833},{"c":3.7,"h":3.76,"l":3.63,"n":13505,"o":3.63,"t":"2025-02-25T05:00:00Z","v":2586773,"vw":3.673842},{"c":3.09,"h":3.534,"l":2.95,"n":26741,"o":3.45,"t":"2025-02-26T05:00:00Z","v":8877851,"vw":3.10439},{"c":2.82,"h":3.12,"l":2.82,"n":19061,"o":3.1,"t":"2025-02-27T05:00:00Z","v":5027781,"vw":2.931155},{"c":2.73,"h":2.85,"l":2.69,"n":22049,"o":2.8,"t":"2025-02-28T05:00:00Z","v":8024856,"vw":2.753943},{"c":2.81,"h":2.955,"l":2.75,"n":25560,"o":2.85,"t":"2025-03-03T05:00:00Z","v":10621107,"vw":2.810285},{"c":2.83,"h":2.98,"l":2.75,"n":15226,"o":2.79,"t":"2025-03-04T05:00:00Z","v":5141296,"vw":2.87811},{"c":3.03,"h":3.1,"l":2.855,"n":12477,"o":2.9,"t":"2025-03-05T05:00:00Z","v":4220196,"vw":3.018881},{"c":2.85,"h":3.04,"l":2.84,"n":9209,"o":2.98,"t":"2025-03-06T05:00:00Z","v":2639273,"vw":2.904631},{"c":2.84,"h":2.895,"l":2.75,"n":9678,"o":2.87,"t":"2025-03-07T05:00:00Z","v":2662442,"vw":2.815673},{"c":2.87,"h":2.9,"l":2.76,"n":8333,"o":2.82,"t":"2025-03-10T04:00:00Z","v":2809713,"vw":2.847636},{"c":2.89,"h":3,"l":2.86,"n":9764,"o":2.87,"t":"2025-03-11T04:00:00Z","v":2726019,"vw":2.897417},{"c":3.01,"h":3.08,"l":2.93,"n":8042,"o":2.94,"t":"2025-03-12T04:00:00Z","v":1984475,"vw":3.003279},{"c":2.96,"h":3.0565,"l":2.93,"n":8334,"o":3.01,"t":"2025-03-13T04:00:00Z","v":2061046,"vw":2.966137},{"c":2.95,"h":3.045,"l":2.95,"n":9300,"o":3,"t":"2025-03-14T04:00:00Z","v":2321390,"vw":2.987651},{"c":2.96,"h":2.9989,"l":2.945,"n":8937,"o":2.95,"t":"2025-03-17T04:00:00Z","v":1598432,"vw":2.973907},{"c":2.93,"h":3.07,"l":2.915,"n":11825,"o":2.93,"t":"2025-03-18T04:00:00Z","v":3733298,"vw":2.981164},{"c":2.94,"h":3.005,"l":2.94,"n":6090,"o":2.95,"t":"2025-03-19T04:00:00Z","v":1782435,"vw":2.973597},{"c":2.98,"h":3.03,"l":2.9,"n":5643,"o":2.95,"t":"2025-03-20T04:00:00Z","v":1533930,"vw":2.989856},{"c":2.92,"h":2.985,"l":2.9,"n":7357,"o":2.92,"t":"2025-03-21T04:00:00Z","v":2630908,"vw":2.940512},{"c":2.96,"h":3,"l":2.9409,"n":5252,"o":2.96,"t":"2025-03-24T04:00:00Z","v":1139554,"vw":2.981905},{"c":2.99,"h":3.046,"l":2.96,"n":8023,"o":2.98,"t":"2025-03-25T04:00:00Z","v":1658342,"vw":3.010546},{"c":3.01,"h":3.09,"l":3,"n":9319,"o":3.01,"t":"2025-03-26T04:00:00Z","v":1914729,"vw":3.030796},{"c":3.03,"h":3.105,"l":3.03,"n":7149,"o":3.04,"t":"2025-03-27T04:00:00Z","v":1872320,"vw":3.060394},{"c":2.96,"h":3.075,"l":2.915,"n":6788,"o":3.04,"t":"2025-03-28T04:00:00Z","v":1841851,"vw":2.95741},{"c":2.95,"h":3.01,"l":2.88,"n":6608,"o":2.9,"t":"2025-03-31T04:00:00Z","v":1963880,"vw":2.961569},{"c":3,"h":3.04,"l":2.95,"n":7640,"o":2.96,"t":"2025-04-01T04:00:00Z","v":2237689,"vw":3.002113},{"c":3.07,"h":3.1,"l":2.97,"n":7568,"o":3,"t":"2025-04-02T04:00:00Z","v":2124096,"vw":3.06118},{"c":2.85,"h":2.98,"l":2.83,"n":9341,"o":2.95,"t":"2025-04-03T04:00:00Z","v":1973028,"vw":2.878394},{"c":2.66,"h":2.765,"l":2.62,"n":11288,"o":2.74,"t":"2025-04-04T04:00:00Z","v":2879443,"vw":2.679552},{"c":2.61,"h":2.7795,"l":2.5,"n":9643,"o":2.63,"t":"2025-04-07T04:00:00Z","v":2530070,"vw":2.60127},{"c":2.54,"h":2.75,"l":2.505,"n":7744,"o":2.7,"t":"2025-04-08T04:00:00Z","v":1825486,"vw":2.603406},{"c":2.77,"h":2.815,"l":2.52,"n":10746,"o":2.52,"t":"2025-04-09T04:00:00Z","v":2618179,"vw":2.688584},{"c":2.69,"h":2.74,"l":2.645,"n":8936,"o":2.71,"t":"2025-04-10T04:00:00Z","v":2206151,"vw":2.694627},{"c":2.71,"h":2.73,"l":2.65,"n":8885,"o":2.7,"t":"2025-04-11T04:00:00Z","v":1926192,"vw":2.698306},{"c":2.75,"h":2.8075,"l":2.71,"n":7412,"o":2.76,"t":"2025-04-14T04:00:00Z","v":1603257,"vw":2.759354},{"c":2.76,"h":2.805,"l":2.7393,"n":6274,"o":2.75,"t":"2025-04-15T04:00:00Z","v":1462467,"vw":2.764771},{"c":2.75,"h":2.8,"l":2.725,"n":6241,"o":2.73,"t":"2025-04-16T04:00:00Z","v":1631525,"vw":2.756459},{"c":2.78,"h":2.83,"l":2.74,"n":6701,"o":2.76,"t":"2025-04-17T04:00:00Z","v":1872293,"vw":2.787499},{"c":2.76,"h":2.79,"l":2.75,"n":5736,"o":2.76,"t":"2025-04-21T04:00:00Z","v":1211125,"vw":2.767618},{"c":2.86,"h":2.88,"l":2.78,"n":6965,"o":2.79,"t":"2025-04-22T04:00:00Z","v":1563706,"vw":2.850741},{"c":2.92,"h":2.965,"l":2.88,"n":6231,"o":2.91,"t":"2025-04-23T04:00:00Z","v":1419124,"vw":2.923455},{"c":2.96,"h":2.992,"l":2.905,"n":6489,"o":2.92,"t":"2025-04-24T04:00:00Z","v":1541639,"vw":2.963587},{"c":2.99,"h":3.02,"l":2.96,"n":6129,"o":2.97,"t":"2025-04-25T04:00:00Z","v":1610112,"vw":2.994448},{"c":3.01,"h":3.05,"l":2.98,"n":6686,"o":3,"t":"2025-04-28T04:00:00Z","v":1590763,"vw":3.011945},{"c":2.99,"h":3.045,"l":2.975,"n":8642,"o":3,"t":"2025-04-29T04:00:00Z","v":1571915,"vw":3.00784},{"c":2.95,"h":2.97,"l":2.9,"n":7081,"o":2.97,"t":"2025-04-30T04:00:00Z","v":1619873,"vw":2.940698},{"c":3.03,"h":3.065,"l":2.945,"n":6604,"o":2.97,"t":"2025-05-01T04:00:00Z","v":1506147,"vw":3.010233},{"c":3.09,"h":3.155,"l":3.05,"n":5692,"o":3.05,"t":"2025-05-02T04:00:00Z","v":1694293,"vw":3.101876},{"c":3.11,"h":3.145,"l":3.08,"n":5510,"o":3.08,"t":"2025-05-05T04:00:00Z","v":1171791,"vw":3.119953},{"c":3.09,"h":3.125,"l":3.04,"n":9647,"o":3.1,"t":"2025-05-06T04:00:00Z","v":1326640,"vw":3.104829},{"c":3.06,"h":3.43,"l":2.91,"n":18888,"o":3.24,"t":"2025-05-07T04:00:00Z","v":4144716,"vw":3.093658},{"c":3.34,"h":3.415,"l":3.09,"n":16142,"o":3.09,"t":"2025-05-08T04:00:00Z","v":4184603,"vw":3.323833},{"c":3.34,"h":3.46,"l":3.31,"n":13219,"o":3.31,"t":"2025-05-09T04:00:00Z","v":2403590,"vw":3.385222},{"c":3.4,"h":3.42,"l":3.2503,"n":10690,"o":3.36,"t":"2025-05-12T04:00:00Z","v":1859244,"vw":3.387153},{"c":3.4,"h":3.45,"l":3.39,"n":7905,"o":3.4,"t":"2025-05-13T04:00:00Z","v":1594188,"vw":3.427314},{"c":3.44,"h":3.45,"l":3.37,"n":9515,"o":3.38,"t":"2025-05-14T04:00:00Z","v":1659204,"vw":3.422185},{"c":3.39,"h":3.43,"l":3.36,"n":6156,"o":3.43,"t":"2025-05-15T04:00:00Z","v":1431791,"vw":3.388656},{"c":3.41,"h":3.44,"l":3.26,"n":10172,"o":3.26,"t":"2025-05-16T04:00:00Z","v":2784246,"vw":3.374068},{"c":3.4,"h":3.42,"l":3.36,"n":8651,"o":3.39,"t":"2025-05-19T04:00:00Z","v":2171395,"vw":3.39106},{"c":3.49,"h":3.5,"l":3.38,"n":6579,"o":3.38,"t":"2025-05-20T04:00:00Z","v":1591313,"vw":3.458554},{"c":3.36,"h":3.485,"l":3.355,"n":7396,"o":3.46,"t":"2025-05-21T04:00:00Z","v":1989943,"vw":3.418315},{"c":3.46,"h":3.48,"l":3.34,"n":6627,"o":3.34,"t":"2025-05-22T04:00:00Z","v":1812075,"vw":3.439183},{"c":3.46,"h":3.49,"l":3.43,"n":6505,"o":3.43,"t":"2025-05-23T04:00:00Z","v":1320767,"vw":3.464457},{"c":3.5,"h":3.555,"l":3.46,"n":6989,"o":3.46,"t":"2025-05-27T04:00:00Z","v":2607985,"vw":3.51819},{"c":3.65,"h":3.655,"l":3.485,"n":8301,"o":3.5,"t":"2025-05-28T04:00:00Z","v":2251382,"vw":3.605961},{"c":3.66,"h":3.74,"l":3.64,"n":8170,"o":3.65,"t":"2025-05-29T04:00:00Z","v":2670122,"vw":3.682057},{"c":3.7,"h":3.74,"l":3.6301,"n":6862,"o":3.65,"t":"2025-05-30T04:00:00Z","v":1862694,"vw":3.692997},{"c":3.64,"h":3.72,"l":3.63,"n":6182,"o":3.67,"t":"2025-06-02T04:00:00Z","v":1598249,"vw":3.666097},{"c":3.56,"h":3.625,"l":3.5499,"n":7959,"o":3.62,"t":"2025-06-03T04:00:00Z","v":1468669,"vw":3.575814},{"c":3.58,"h":3.63,"l":3.57,"n":5046,"o":3.58,"t":"2025-06-04T04:00:00Z","v":791289,"vw":3.596612},{"c":3.56,"h":3.72,"l":3.53,"n":9328,"o":3.6,"t":"2025-06-05T04:00:00Z","v":2198936,"vw":3.588446},{"c":3.64,"h":3.65,"l":3.56,"n":5111,"o":3.61,"t":"2025-06-06T04:00:00Z","v":809756,"vw":3.610066},{"c":3.61,"h":3.68,"l":3.61,"n":4190,"o":3.63,"t":"2025-06-09T04:00:00Z","v":978608,"vw":3.643354},{"c":3.56,"h":3.62,"l":3.47,"n":10122,"o":3.61,"t":"2025-06-10T04:00:00Z","v":3111420,"vw":3.518534},{"c":3.57,"h":3.62,"l":3.54,"n":7963,"o":3.6,"t":"2025-06-11T04:00:00Z","v":1796472,"vw":3.575357},{"c":3.56,"h":3.57,"l":3.52,"n":4555,"o":3.56,"t":"2025-06-12T04:00:00Z","v":929757,"vw":3.554223},{"c":3.48,"h":3.6199,"l":3.47,"n":5563,"o":3.55,"t":"2025-06-13T04:00:00Z","v":918385,"vw":3.510579},{"c":3.56,"h":3.58,"l":3.47,"n":7180,"o":3.47,"t":"2025-06-16T04:00:00Z","v":1425890,"vw":3.547957},{"c":3.68,"h":3.77,"l":3.59,"n":12212,"o":3.62,"t":"2025-06-17T04:00:00Z","v":3931164,"vw":3.710032},{"c":3.65,"h":3.682,"l":3.63,"n":4540,"o":3.682,"t":"2025-06-18T04:00:00Z","v":1145533,"vw":3.651876},{"c":3.52,"h":3.67,"l":3.52,"n":4456,"o":3.66,"t":"2025-06-20T04:00:00Z","v":1526087,"vw":3.552344},{"c":3.63,"h":3.66,"l":3.43,"n":4899,"o":3.49,"t":"2025-06-23T04:00:00Z","v":1479346,"vw":3.591461},{"c":3.67,"h":3.685,"l":3.6,"n":5142,"o":3.66,"t":"2025-06-24T04:00:00Z","v":1675584,"vw":3.65054},{"c":3.57,"h":3.71,"l":3.565,"n":5681,"o":3.67,"t":"2025-06-25T04:00:00Z","v":1793995,"vw":3.619566},{"c":3.67,"h":3.68,"l":3.575,"n":6224,"o":3.6,"t":"2025-06-26T04:00:00Z","v":1390573,"vw":3.641267},{"c":3.63,"h":3.67,"l":3.575,"n":5650,"o":3.66,"t":"2025-06-27T04:00:00Z","v":1251028,"vw":3.625482},{"c":3.66,"h":3.72,"l":3.63,"n":9032,"o":3.64,"t":"2025-06-30T04:00:00Z","v":2346632,"vw":3.683365},{"c":3.68,"h":3.76,"l":3.63,"n":8755,"o":3.67,"t":"2025-07-01T04:00:00Z","v":1527100,"vw":3.695108},{"c":3.63,"h":3.69,"l":3.615,"n":8361,"o":3.66,"t":"2025-07-02T04:00:00Z","v":1614988,"vw":3.644697},{"c":3.69,"h":3.72,"l":3.62,"n":4267,"o":3.63,"t":"2025-07-03T04:00:00Z","v":699476,"vw":3.690863},{"c":3.68,"h":3.6952,"l":3.625,"n":6138,"o":3.67,"t":"2025-07-07T04:00:00Z","v":1126890,"vw":3.669164},{"c":3.67,"h":3.705,"l":3.63,"n":5531,"o":3.65,"t":"2025-07-08T04:00:00Z","v":842470,"vw":3.675425},{"c":3.76,"h":3.78,"l":3.66,"n":4042,"o":3.71,"t":"2025-07-09T04:00:00Z","v":1025541,"vw":3.742438},{"c":3.68,"h":3.785,"l":3.645,"n":4712,"o":3.78,"t":"2025-07-10T04:00:00Z","v":1043638,"vw":3.683554},{"c":3.63,"h":3.7,"l":3.625,"n":4121,"o":3.66,"t":"2025-07-11T04:00:00Z","v":812918,"vw":3.655245},{"c":3.63,"h":3.68,"l":3.59,"n":4488,"o":3.61,"t":"2025-07-14T04:00:00Z","v":742439,"vw":3.643699},{"c":3.625,"h":3.69,"l":3.62,"n":7085,"o":3.64,"t":"2025-07-15T04:00:00Z","v":834952,"vw":3.651653},{"c":3.58,"h":3.645,"l":3.57,"n":7268,"o":3.59,"t":"2025-07-16T04:00:00Z","v":1160405,"vw":3.595471},{"c":3.58,"h":3.66,"l":3.57,"n":5856,"o":3.59,"t":"2025-07-17T04:00:00Z","v":1385252,"vw":3.60167},{"c":3.54,"h":3.6,"l":3.49,"n":5387,"o":3.59,"t":"2025-07-18T04:00:00Z","v":1511922,"vw":3.538828},{"c":3.56,"h":3.585,"l":3.54,"n":6808,"o":3.54,"t":"2025-07-21T04:00:00Z","v":673326,"vw":3.565975},{"c":3.51,"h":3.58,"l":3.5,"n":5950,"o":3.56,"t":"2025-07-22T04:00:00Z","v":856582,"vw":3.535047},{"c":3.44,"h":3.52,"l":3.41,"n":6601,"o":3.51,"t":"2025-07-23T04:00:00Z","v":1141497,"vw":3.442395},{"c":3.36,"h":3.45,"l":3.35,"n":6699,"o":3.43,"t":"2025-07-24T04:00:00Z","v":986104,"vw":3.386204},{"c":3.33,"h":3.3752,"l":3.32,"n":6600,"o":3.36,"t":"2025-07-25T04:00:00Z","v":879099,"vw":3.338036},{"c":3.31,"h":3.345,"l":3.29,"n":6324,"o":3.34,"t":"2025-07-28T04:00:00Z","v":827187,"vw":3.316881},{"c":3.25,"h":3.33,"l":3.23,"n":6815,"o":3.3,"t":"2025-07-29T04:00:00Z","v":880167,"vw":3.258461},{"c":3.23,"h":3.28,"l":3.18,"n":5703,"o":3.22,"t":"2025-07-30T04:00:00Z","v":1057216,"vw":3.234977},{"c":3.21,"h":3.265,"l":3.2,"n":5660,"o":3.24,"t":"2025-07-31T04:00:00Z","v":1041064,"vw":3.227309},{"c":3.18,"h":3.2,"l":3.15,"n":6385,"o":3.2,"t":"2025-08-01T04:00:00Z","v":1311337,"vw":3.178523},{"c":3.25,"h":3.27,"l":3.19,"n":6315,"o":3.2,"t":"2025-08-04T04:00:00Z","v":737797,"vw":3.248245},{"c":3.21,"h":3.295,"l":3.2,"n":7579,"o":3.26,"t":"2025-08-05T04:00:00Z","v":1106485,"vw":3.237725},{"c":3.38,"h":3.78,"l":3.28,"n":15492,"o":3.7,"t":"2025-08-06T04:00:00Z","v":3524178,"vw":3.437793},{"c":3.42,"h":3.515,"l":3.34,"n":12932,"o":3.34,"t":"2025-08-07T04:00:00Z","v":2016292,"vw":3.432569},{"c":3.28,"h":3.43,"l":3.245,"n":8651,"o":3.37,"t":"2025-08-08T04:00:00Z","v":1727258,"vw":3.299396},{"c":3.17,"h":3.35,"l":3.11,"n":8427,"o":3.28,"t":"2025-08-11T04:00:00Z","v":1841599,"vw":3.194723},{"c":3.23,"h":3.27,"l":3.17,"n":9973,"o":3.17,"t":"2025-08-12T04:00:00Z","v":1634758,"vw":3.230854},{"c":3.31,"h":3.32,"l":3.205,"n":6448,"o":3.23,"t":"2025-08-13T04:00:00Z","v":1136298,"vw":3.275522},{"c":3.29,"h":3.3,"l":3.23,"n":5781,"o":3.26,"t":"2025-08-14T04:00:00Z","v":815544,"vw":3.268508},{"c":3.32,"h":3.4,"l":3.3,"n":6626,"o":3.31,"t":"2025-08-15T04:00:00Z","v":1026507,"vw":3.35895},{"c":3.29,"h":3.32,"l":3.2,"n":9334,"o":3.2,"t":"2025-08-18T04:00:00Z","v":1835723,"vw":3.265299},{"c":3.27,"h":3.33,"l":3.25,"n":7490,"o":3.29,"t":"2025-08-19T04:00:00Z","v":1036469,"vw":3.281211},{"c":3.24,"h":3.265,"l":3.22,"n":7333,"o":3.26,"t":"2025-08-20T04:00:00Z","v":770649,"vw":3.240811},{"c":3.26,"h":3.27,"l":3.2,"n":6613,"o":3.22,"t":"2025-08-21T04:00:00Z","v":637323,"vw":3.250603},{"c":3.4,"h":3.41,"l":3.25,"n":6188,"o":3.25,"t":"2025-08-22T04:00:00Z","v":1233561,"vw":3.377864},{"c":3.37,"h":3.42,"l":3.36,"n":5417,"o":3.38,"t":"2025-08-25T04:00:00Z","v":1025282,"vw":3.389977},{"c":3.32,"h":3.375,"l":3.29,"n":6239,"o":3.36,"t":"2025-08-26T04:00:00Z","v":1565134,"vw":3.323995},{"c":3.38,"h":3.39,"l":3.31,"n":6082,"o":3.31,"t":"2025-08-27T04:00:00Z","v":824821,"vw":3.37313},{"c":3.35,"h":3.4,"l":3.32,"n":5888,"o":3.37,"t":"2025-08-28T04:00:00Z","v":1658177,"vw":3.353637},{"c":3.34,"h":3.36,"l":3.255,"n":7930,"o":3.3,"t":"2025-08-29T04:00:00Z","v":1651393,"vw":3.326516},{"c":3.34,"h":3.34,"l":3.23,"n":7021,"o":3.23,"t":"2025-09-02T04:00:00Z","v":1653468,"vw":3.289893},{"c":3.37,"h":3.39,"l":3.34,"n":6943,"o":3.34,"t":"2025-09-03T04:00:00Z","v":1177433,"vw":3.357586},{"c":3.36,"h":3.375,"l":3.32,"n":6875,"o":3.36,"t":"2025-09-04T04:00:00Z","v":1013660,"vw":3.344393},{"c":3.37,"h":3.435,"l":3.35,"n":7706,"o":3.37,"t":"2025-09-05T04:00:00Z","v":965161,"vw":3.375998},{"c":3.41,"h":3.43,"l":3.35,"n":9227,"o":3.39,"t":"2025-09-08T04:00:00Z","v":1039834,"vw":3.408712},{"c":3.42,"h":3.4454,"l":3.4,"n":3831,"o":3.4,"t":"2025-09-09T04:00:00Z","v":712599,"vw":3.425405},{"c":3.39,"h":3.43,"l":3.36,"n":5481,"o":3.42,"t":"2025-09-10T04:00:00Z","v":915161,"vw":3.394937},{"c":3.41,"h":3.42,"l":3.38,"n":4590,"o":3.39,"t":"2025-09-11T04:00:00Z","v":777784,"vw":3.402422},{"c":3.35,"h":3.41,"l":3.3312,"n":5775,"o":3.41,"t":"2025-09-12T04:00:00Z","v":1348874,"vw":3.370284},{"c":3.35,"h":3.3798,"l":3.34,"n":7270,"o":3.36,"t":"2025-09-15T04:00:00Z","v":1186593,"vw":3.351549},{"c":3.39,"h":3.4,"l":3.28,"n":7695,"o":3.35,"t":"2025-09-16T04:00:00Z","v":1502117,"vw":3.351557},{"c":3.52,"h":3.56,"l":3.4,"n":9975,"o":3.4,"t":"2025-09-17T04:00:00Z","v":2467355,"vw":3.501662},{"c":3.51,"h":3.555,"l":3.48,"n":5424,"o":3.52,"t":"2025-09-18T04:00:00Z","v":1128789,"vw":3.511939},{"c":3.5,"h":3.555,"l":3.48,"n":5243,"o":3.53,"t":"2025-09-19T04:00:00Z","v":1840574,"vw":3.508982},{"c":3.57,"h":3.58,"l":3.48,"n":5174,"o":3.5,"t":"2025-09-22T04:00:00Z","v":990903,"vw":3.532106},{"c":3.52,"h":3.6,"l":3.51,"n":5510,"o":3.57,"t":"2025-09-23T04:00:00Z","v":1076571,"vw":3.554276},{"c":3.56,"h":3.58,"l":3.5,"n":4289,"o":3.54,"t":"2025-09-24T04:00:00Z","v":691179,"vw":3.551855},{"c":3.55,"h":3.56,"l":3.5,"n":5134,"o":3.54,"t":"2025-09-25T04:00:00Z","v":929039,"vw":3.53224},{"c":3.51,"h":3.5407,"l":3.48,"n":4277,"o":3.53,"t":"2025-09-26T04:00:00Z","v":757359,"vw":3.503987},{"c":3.47,"h":3.52,"l":3.44,"n":5545,"o":3.51,"t":"2025-09-29T04:00:00Z","v":1085751,"vw":3.476972},{"c":3.41,"h":3.47,"l":3.365,"n":4966,"o":3.47,"t":"2025-09-30T04:00:00Z","v":1133763,"vw":3.404829},{"c":3.37,"h":3.41,"l":3.32,"n":6096,"o":3.4,"t":"2025-10-01T04:00:00Z","v":1181678,"vw":3.360403},{"c":3.33,"h":3.37,"l":3.3,"n":4958,"o":3.37,"t":"2025-10-02T04:00:00Z","v":946809,"vw":3.325722},{"c":3.29,"h":3.37,"l":3.28,"n":5500,"o":3.34,"t":"2025-10-03T04:00:00Z","v":967203,"vw":3.319549},{"c":3.28,"h":3.3,"l":3.245,"n":8373,"o":3.28,"t":"2025-10-06T04:00:00Z","v":1626211,"vw":3.268702},{"c":3.21,"h":3.28,"l":3.18,"n":6144,"o":3.26,"t":"2025-10-07T04:00:00Z","v":1089622,"vw":3.221325},{"c":3.2,"h":3.235,"l":3.1805,"n":5016,"o":3.21,"t":"2025-10-08T04:00:00Z","v":800021,"vw":3.208553},{"c":3.18,"h":3.28,"l":3.18,"n":5263,"o":3.22,"t":"2025-10-09T04:00:00Z","v":961933,"vw":3.220434},{"c":3.09,"h":3.2,"l":3.06,"n":5269,"o":3.18,"t":"2025-10-10T04:00:00Z","v":1226147,"vw":3.110008},{"c":3.09,"h":3.138,"l":3.08,"n":4871,"o":3.13,"t":"2025-10-13T04:00:00Z","v":863507,"vw":3.093746},{"c":3.08,"h":3.09,"l":3.02,"n":5715,"o":3.05,"t":"2025-10-14T04:00:00Z","v":862697,"vw":3.064973},{"c":3.11,"h":3.1551,"l":3.1,"n":5045,"o":3.1,"t":"2025-10-15T04:00:00Z","v":933109,"vw":3.123548},{"c":3.08,"h":3.15,"l":3.04,"n":5665,"o":3.1,"t":"2025-10-16T04:00:00Z","v":1181023,"vw":3.092437},{"c":3.05,"h":3.095,"l":3.04,"n":5371,"o":3.05,"t":"2025-10-17T04:00:00Z","v":711231,"vw":3.066202},{"c":3.11,"h":3.15,"l":3.05,"n":4037,"o":3.05,"t":"2025-10-20T04:00:00Z","v":876786,"vw":3.119971},{"c":3.22,"h":3.23,"l":3.13,"n":4493,"o":3.13,"t":"2025-10-21T04:00:00Z","v":798824,"vw":3.205645},{"c":3.32,"h":3.33,"l":3.19,"n":6147,"o":3.22,"t":"2025-10-22T04:00:00Z","v":1303252,"vw":3.255116},{"c":3.4,"h":3.44,"l":3.34,"n":5777,"o":3.34,"t":"2025-10-23T04:00:00Z","v":1180367,"vw":3.406399},{"c":3.6,"h":3.635,"l":3.42,"n":8976,"o":3.42,"t":"2025-10-24T04:00:00Z","v":2128150,"vw":3.561463},{"c":3.51,"h":3.67,"l":3.5,"n":9569,"o":3.62,"t":"2025-10-27T04:00:00Z","v":1749650,"vw":3.578187},{"c":3.55,"h":3.57,"l":3.49,"n":7709,"o":3.51,"t":"2025-10-28T04:00:00Z","v":1231948,"vw":3.531293},{"c":3.47,"h":3.55,"l":3.41,"n":8606,"o":3.53,"t":"2025-10-29T04:00:00Z","v":2122026,"vw":3.472875},{"c":3.48,"h":3.52,"l":3.455,"n":7532,"o":3.47,"t":"2025-10-30T04:00:00Z","v":2100857,"vw":3.49192},{"c":3.57,"h":3.57,"l":3.49,"n":6736,"o":3.5,"t":"2025-10-31T04:00:00Z","v":1551218,"vw":3.545287},{"c":3.5,"h":3.615,"l":3.48,"n":9155,"o":3.58,"t":"2025-11-03T05:00:00Z","v":1961011,"vw":3.542141},{"c":3.33,"h":3.5054,"l":3.31,"n":8152,"o":3.5,"t":"2025-11-04T05:00:00Z","v":1810914,"vw":3.373195},{"c":3.71,"h":3.755,"l":3.395,"n":21299,"o":3.68,"t":"2025-11-05T05:00:00Z","v":5026852,"vw":3.627875},{"c":3.77,"h":3.9,"l":3.62,"n":26024,"o":3.685,"t":"2025-11-06T05:00:00Z","v":7270286,"vw":3.783278},{"c":3.79,"h":3.88,"l":3.72,"n":13273,"o":3.76,"t":"2025-11-07T05:00:00Z","v":2678876,"vw":3.769497},{"c":3.8,"h":3.88,"l":3.75,"n":19764,"o":3.78,"t":"2025-11-10T05:00:00Z","v":5616036,"vw":3.815823},{"c":4.14,"h":4.14,"l":3.8,"n":19416,"o":3.82,"t":"2025-11-11T05:00:00Z","v":7277970,"vw":3.949513},{"c":4.17,"h":4.26,"l":4.1252,"n":13907,"o":4.14,"t":"2025-11-12T05:00:00Z","v":3821223,"vw":4.194054},{"c":4.18,"h":4.215,"l":4.08,"n":11292,"o":4.19,"t":"2025-11-13T05:00:00Z","v":3083224,"vw":4.142399},{"c":4.01,"h":4.13,"l":4,"n":11573,"o":4.1,"t":"2025-11-14T05:00:00Z","v":2320845,"vw":4.062985},{"c":3.915,"h":4.02,"l":3.9,"n":10846,"o":4,"t":"2025-11-17T05:00:00Z","v":2469759,"vw":3.960345},{"c":3.94,"h":3.96,"l":3.8728,"n":10131,"o":3.91,"t":"2025-11-18T05:00:00Z","v":1987323,"vw":3.922867},{"c":3.93,"h":3.968,"l":3.86,"n":7948,"o":3.92,"t":"2025-11-19T05:00:00Z","v":1568824,"vw":3.908429},{"c":3.93,"h":4.045,"l":3.9,"n":7899,"o":3.98,"t":"2025-11-20T05:00:00Z","v":1978033,"vw":3.964461},{"c":3.96,"h":4.02,"l":3.91,"n":9114,"o":3.91,"t":"2025-11-21T05:00:00Z","v":2152764,"vw":3.978468},{"c":3.96,"h":4,"l":3.9,"n":7350,"o":3.97,"t":"2025-11-24T05:00:00Z","v":2147122,"vw":3.957541},{"c":4.06,"h":4.1,"l":3.955,"n":8448,"o":4,"t":"2025-11-25T05:00:00Z","v":1967491,"vw":4.023767},{"c":4.1,"h":4.12,"l":4.04,"n":6540,"o":4.04,"t":"2025-11-26T05:00:00Z","v":1312807,"vw":4.089416},{"c":4.08,"h":4.15,"l":4.04,"n":4945,"o":4.08,"t":"2025-11-28T05:00:00Z","v":1359018,"vw":4.097038},{"c":4.06,"h":4.14,"l":4.055,"n":8998,"o":4.06,"t":"2025-12-01T05:00:00Z","v":2291731,"vw":4.098837},{"c":4.06,"h":4.135,"l":4.055,"n":8186,"o":4.06,"t":"2025-12-02T05:00:00Z","v":1823695,"vw":4.091923},{"c":4.02,"h":4.115,"l":3.99,"n":8285,"o":4.06,"t":"2025-12-03T05:00:00Z","v":1928098,"vw":4.052645},{"c":3.96,"h":4.05,"l":3.925,"n":8314,"o":4.02,"t":"2025-12-04T05:00:00Z","v":1721476,"vw":3.977169},{"c":3.95,"h":4.0561,"l":3.95,"n":6222,"o":3.98,"t":"2025-12-05T05:00:00Z","v":1191344,"vw":3.994652},{"c":4.05,"h":4.06,"l":3.95,"n":6810,"o":3.98,"t":"2025-12-08T05:00:00Z","v":1763766,"vw":3.997224},{"c":4.18,"h":4.18,"l":4.04,"n":7634,"o":4.04,"t":"2025-12-09T05:00:00Z","v":1879205,"vw":4.133592},{"c":4.07,"h":4.16,"l":4.04,"n":7604,"o":4.16,"t":"2025-12-10T05:00:00Z","v":1888126,"vw":4.084077},{"c":4.03,"h":4.115,"l":4.02,"n":5939,"o":4.06,"t":"2025-12-11T05:00:00Z","v":1765199,"vw":4.058329},{"c":4.05,"h":4.1,"l":4.02,"n":7170,"o":4.04,"t":"2025-12-12T05:00:00Z","v":1568290,"vw":4.052824},{"c":3.9,"h":4.04,"l":3.87,"n":6546,"o":4.04,"t":"2025-12-15T05:00:00Z","v":1901425,"vw":3.919155},{"c":3.95,"h":3.96,"l":3.87,"n":6695,"o":3.89,"t":"2025-12-16T05:00:00Z","v":1418483,"vw":3.900322},{"c":3.9,"h":3.97,"l":3.9,"n":6610,"o":3.94,"t":"2025-12-17T05:00:00Z","v":1568376,"vw":3.928796},{"c":4.03,"h":4.06,"l":3.9,"n":7287,"o":3.92,"t":"2025-12-18T05:00:00Z","v":1323520,"vw":4.022675},{"c":4.01,"h":4.1,"l":4,"n":7223,"o":4.05,"t":"2025-12-19T05:00:00Z","v":2562470,"vw":4.029202},{"c":4.11,"h":4.215,"l":4.04,"n":9692,"o":4.05,"t":"2025-12-22T05:00:00Z","v":2227270,"vw":4.14977},{"c":4.16,"h":4.2,"l":4.09,"n":7052,"o":4.09,"t":"2025-12-23T05:00:00Z","v":1142673,"vw":4.165815},{"c":4.32,"h":4.41,"l":4.16,"n":6038,"o":4.18,"t":"2025-12-24T05:00:00Z","v":1540781,"vw":4.325181},{"c":4.49,"h":4.53,"l":4.34,"n":7078,"o":4.34,"t":"2025-12-26T05:00:00Z","v":1669989,"vw":4.454715},{"c":4.56,"h":4.57,"l":4.46,"n":8583,"o":4.46,"t":"2025-12-29T05:00:00Z","v":1930977,"vw":4.525141},{"c":4.54,"h":4.6398,"l":4.54,"n":10774,"o":4.56,"t":"2025-12-30T05:00:00Z","v":2089756,"vw":4.588486},{"c":4.61,"h":4.646,"l":4.55,"n":5973,"o":4.58,"t":"2025-12-31T05:00:00Z","v":1169223,"vw":4.624568},{"c":4.43,"h":4.64,"l":4.37,"n":8371,"o":4.6,"t":"2026-01-02T05:00:00Z","v":1545184,"vw":4.472455},{"c":4.39,"h":4.475,"l":4.36,"n":5926,"o":4.42,"t":"2026-01-05T05:00:00Z","v":924085,"vw":4.431848},{"c":4.3,"h":4.41,"l":4.26,"n":7612,"o":4.38,"t":"2026-01-06T05:00:00Z","v":1173353,"vw":4.313874},{"c":4.21,"h":4.3,"l":4.155,"n":7527,"o":4.3,"t":"2026-01-07T05:00:00Z","v":1423241,"vw":4.210245},{"c":4.27,"h":4.3,"l":4.19,"n":7272,"o":4.2,"t":"2026-01-08T05:00:00Z","v":1086705,"vw":4.264791},{"c":4.26,"h":4.3,"l":4.205,"n":7616,"o":4.26,"t":"2026-01-09T05:00:00Z","v":1196240,"vw":4.264997},{"c":4.26,"h":4.27,"l":4.18,"n":6340,"o":4.26,"t":"2026-01-12T05:00:00Z","v":1364136,"vw":4.237741},{"c":4.26,"h":4.3275,"l":4.235,"n":6273,"o":4.26,"t":"2026-01-13T05:00:00Z","v":912120,"vw":4.281739},{"c":4.25,"h":4.3,"l":4.21,"n":7696,"o":4.28,"t":"2026-01-14T05:00:00Z","v":1030274,"vw":4.242707},{"c":4.2,"h":4.35,"l":4.19,"n":9061,"o":4.26,"t":"2026-01-15T05:00:00Z","v":1699164,"vw":4.23118},{"c":4.18,"h":4.215,"l":4.1601,"n":6931,"o":4.18,"t":"2026-01-16T05:00:00Z","v":1796353,"vw":4.189306},{"c":4.09,"h":4.14,"l":4.02,"n":7690,"o":4.1,"t":"2026-01-20T05:00:00Z","v":1740143,"vw":4.074297},{"c":4.09,"h":4.12,"l":4.03,"n":4765,"o":4.1,"t":"2026-01-21T05:00:00Z","v":808039,"vw":4.075952},{"c":4.14,"h":4.2,"l":4.085,"n":4274,"o":4.085,"t":"2026-01-22T05:00:00Z","v":740810,"vw":4.157078},{"c":4.15,"h":4.2,"l":4.14,"n":4411,"o":4.15,"t":"2026-01-23T05:00:00Z","v":572208,"vw":4.16264},{"c":4.14,"h":4.18,"l":4.075,"n":4331,"o":4.14,"t":"2026-01-26T05:00:00Z","v":763129,"vw":4.145695},{"c":4.12,"h":4.18,"l":4.105,"n":4689,"o":4.17,"t":"2026-01-27T05:00:00Z","v":567314,"vw":4.143982},{"c":4.1,"h":4.175,"l":4.1,"n":5933,"o":4.1,"t":"2026-01-28T05:00:00Z","v":741683,"vw":4.137803},{"c":4.12,"h":4.125,"l":4.031,"n":6153,"o":4.11,"t":"2026-01-29T05:00:00Z","v":1005837,"vw":4.086012},{"c":4,"h":4.12,"l":3.985,"n":5239,"o":4.1,"t":"2026-01-30T05:00:00Z","v":1272097,"vw":4.016665},{"c":4.07,"h":4.11,"l":3.95,"n":5580,"o":4,"t":"2026-02-02T05:00:00Z","v":795358,"vw":4.058606},{"c":3.81,"h":4.05,"l":3.77,"n":8049,"o":4.05,"t":"2026-02-03T05:00:00Z","v":1408701,"vw":3.840454},{"c":3.74,"h":3.83,"l":3.705,"n":8946,"o":3.82,"t":"2026-02-04T05:00:00Z","v":1282709,"vw":3.750434},{"c":3.63,"h":3.76,"l":3.59,"n":6318,"o":3.72,"t":"2026-02-05T05:00:00Z","v":1046585,"vw":3.640312},{"c":3.6,"h":3.6936,"l":3.54,"n":6669,"o":3.65,"t":"2026-02-06T05:00:00Z","v":1043721,"vw":3.593545},{"c":3.51,"h":3.6,"l":3.405,"n":11659,"o":3.58,"t":"2026-02-09T05:00:00Z","v":2059674,"vw":3.468165},{"c":3.5,"h":3.53,"l":3.435,"n":7036,"o":3.49,"t":"2026-02-10T05:00:00Z","v":1601169,"vw":3.487208},{"c":3.4,"h":3.51,"l":3.32,"n":7771,"o":3.51,"t":"2026-02-11T05:00:00Z","v":1416343,"vw":3.397836},{"c":3.34,"h":3.47,"l":3.28,"n":7532,"o":3.39,"t":"2026-02-12T05:00:00Z","v":1163098,"vw":3.331808},{"c":3.36,"h":3.38,"l":3.32,"n":8271,"o":3.33,"t":"2026-02-13T05:00:00Z","v":1129626,"vw":3.354066},{"c":3.31,"h":3.375,"l":3.28,"n":5509,"o":3.35,"t":"2026-02-17T05:00:00Z","v":936308,"vw":3.315946},{"c":3.3,"h":3.35,"l":3.28,"n":8521,"o":3.31,"t":"2026-02-18T05:00:00Z","v":1165009,"vw":3.303245},{"c":3.28,"h":3.31,"l":3.245,"n":5787,"o":3.28,"t":"2026-02-19T05:00:00Z","v":1069242,"vw":3.263145},{"c":3.4,"h":3.455,"l":3.29,"n":6893,"o":3.29,"t":"2026-02-20T05:00:00Z","v":1305677,"vw":3.398701},{"c":3.25,"h":3.415,"l":3.25,"n":5480,"o":3.39,"t":"2026-02-23T05:00:00Z","v":955402,"vw":3.28346},{"c":3.14,"h":3.25,"l":3.12,"n":7967,"o":3.25,"t":"2026-02-24T05:00:00Z","v":1625668,"vw":3.175553},{"c":2.95,"h":3.04,"l":2.835,"n":20201,"o":2.94,"t":"2026-02-25T05:00:00Z","v":3364875,"vw":2.942583},{"c":3.06,"h":3.18,"l":2.93,"n":16163,"o":2.97,"t":"2026-02-26T05:00:00Z","v":3214295,"vw":3.054262},{"c":3.17,"h":3.17,"l":2.99,"n":11414,"o":3.06,"t":"2026-02-27T05:00:00Z","v":4016678,"vw":3.106891},{"c":3.16,"h":3.23,"l":3.1,"n":10138,"o":3.11,"t":"2026-03-02T05:00:00Z","v":2117630,"vw":3.152306},{"c":3.03,"h":3.11,"l":2.99,"n":11995,"o":3.08,"t":"2026-03-03T05:00:00Z","v":2526642,"vw":3.042094},{"c":3.18,"h":3.19,"l":3.04,"n":12579,"o":3.09,"t":"2026-03-04T05:00:00Z","v":2748505,"vw":3.138481},{"c":3.4,"h":3.45,"l":3.2,"n":10797,"o":3.2,"t":"2026-03-05T05:00:00Z","v":3383073,"vw":3.370354},{"c":3.3,"h":3.426,"l":3.24,"n":13711,"o":3.38,"t":"2026-03-06T05:00:00Z","v":5098510,"vw":3.294383},{"c":3.29,"h":3.395,"l":3.2,"n":11286,"o":3.29,"t":"2026-03-09T04:00:00Z","v":6255457,"vw":3.247427},{"c":3.37,"h":3.4,"l":3.28,"n":9032,"o":3.32,"t":"2026-03-10T04:00:00Z","v":1976146,"vw":3.355156},{"c":3.24,"h":3.4,"l":3.19,"n":7271,"o":3.36,"t":"2026-03-11T04:00:00Z","v":1852505,"vw":3.261894},{"c":3.1,"h":3.28,"l":3.05,"n":9562,"o":3.22,"t":"2026-03-12T04:00:00Z","v":2437638,"vw":3.123282},{"c":3.1,"h":3.19,"l":3.07,"n":11281,"o":3.15,"t":"2026-03-13T04:00:00Z","v":2738970,"vw":3.12393},{"c":3.08,"h":3.17,"l":3.08,"n":8485,"o":3.1,"t":"2026-03-16T04:00:00Z","v":2235438,"vw":3.124232},{"c":3.1,"h":3.185,"l":3.08,"n":8400,"o":3.1,"t":"2026-03-17T04:00:00Z","v":2072770,"vw":3.11458},{"c":3.1,"h":3.155,"l":3.07,"n":6495,"o":3.09,"t":"2026-03-18T04:00:00Z","v":1355808,"vw":3.107722},{"c":3.17,"h":3.18,"l":3.05,"n":9955,"o":3.08,"t":"2026-03-19T04:00:00Z","v":2465037,"vw":3.127234},{"c":3.1,"h":3.14,"l":3.08,"n":8290,"o":3.14,"t":"2026-03-20T04:00:00Z","v":1967939,"vw":3.105911},{"c":3.15,"h":3.18,"l":3.11,"n":6796,"o":3.13,"t":"2026-03-23T04:00:00Z","v":1330583,"vw":3.151123},{"c":3.06,"h":3.125,"l":3.045,"n":7200,"o":3.1,"t":"2026-03-24T04:00:00Z","v":1406173,"vw":3.075632},{"c":3.06,"h":3.109,"l":2.965,"n":8589,"o":3.09,"t":"2026-03-25T04:00:00Z","v":1708201,"vw":3.039156},{"c":3.06,"h":3.13,"l":3.04,"n":10290,"o":3.05,"t":"2026-03-26T04:00:00Z","v":2001679,"vw":3.083948},{"c":3,"h":3.07,"l":2.975,"n":8223,"o":3.05,"t":"2026-03-27T04:00:00Z","v":1546817,"vw":3.019887},{"c":3.01,"h":3.055,"l":2.985,"n":7723,"o":3,"t":"2026-03-30T04:00:00Z","v":1158809,"vw":3.015825},{"c":3.1,"h":3.125,"l":3.04,"n":5803,"o":3.05,"t":"2026-03-31T04:00:00Z","v":1441127,"vw":3.085577},{"c":3.23,"h":3.25,"l":3.1,"n":6339,"o":3.12,"t":"2026-04-01T04:00:00Z","v":1491539,"vw":3.203292},{"c":3.22,"h":3.22,"l":3.1545,"n":7444,"o":3.19,"t":"2026-04-02T04:00:00Z","v":1269396,"vw":3.189911},{"c":3.28,"h":3.33,"l":3.21,"n":8719,"o":3.21,"t":"2026-04-06T04:00:00Z","v":1512906,"vw":3.289695},{"c":3.28,"h":3.32,"l":3.255,"n":5601,"o":3.28,"t":"2026-04-07T04:00:00Z","v":968213,"vw":3.284954},{"c":3.37,"h":3.42,"l":3.335,"n":6911,"o":3.35,"t":"2026-04-08T04:00:00Z","v":1832437,"vw":3.374633},{"c":3.35,"h":3.39,"l":3.26,"n":8467,"o":3.36,"t":"2026-04-09T04:00:00Z","v":1313263,"vw":3.325823},{"c":3.35,"h":3.39,"l":3.32,"n":6401,"o":3.37,"t":"2026-04-10T04:00:00Z","v":1052479,"vw":3.355547},{"c":3.4,"h":3.4,"l":3.3,"n":8070,"o":3.33,"t":"2026-04-13T04:00:00Z","v":1480689,"vw":3.37295},{"c":3.43,"h":3.475,"l":3.395,"n":7562,"o":3.4,"t":"2026-04-14T04:00:00Z","v":1436235,"vw":3.441728},{"c":3.6,"h":3.63,"l":3.46,"n":6776,"o":3.46,"t":"2026-04-15T04:00:00Z","v":1214176,"vw":3.57212},{"c":3.66,"h":3.69,"l":3.63,"n":6569,"o":3.65,"t":"2026-04-16T04:00:00Z","v":1230615,"vw":3.658688},{"c":3.75,"h":3.77,"l":3.68,"n":6897,"o":3.7,"t":"2026-04-17T04:00:00Z","v":1529601,"vw":3.714023},{"c":3.77,"h":3.795,"l":3.7,"n":8154,"o":3.75,"t":"2026-04-20T04:00:00Z","v":1417597,"vw":3.756518},{"c":3.81,"h":3.87,"l":3.75,"n":7488,"o":3.76,"t":"2026-04-21T04:00:00Z","v":1349191,"vw":3.819272},{"c":3.8,"h":3.925,"l":3.78,"n":11351,"o":3.85,"t":"2026-04-22T04:00:00Z","v":1650827,"vw":3.836384},{"c":3.72,"h":3.77,"l":3.7,"n":7851,"o":3.77,"t":"2026-04-23T04:00:00Z","v":1077516,"vw":3.726052},{"c":3.8,"h":3.8,"l":3.66,"n":8168,"o":3.72,"t":"2026-04-24T04:00:00Z","v":1069902,"vw":3.736595},{"c":3.85,"h":3.94,"l":3.78,"n":10125,"o":3.8,"t":"2026-04-27T04:00:00Z","v":1818463,"vw":3.8618},{"c":3.78,"h":3.885,"l":3.76,"n":8987,"o":3.85,"t":"2026-04-28T04:00:00Z","v":1352267,"vw":3.797662},{"c":3.75,"h":3.79,"l":3.705,"n":6298,"o":3.79,"t":"2026-04-29T04:00:00Z","v":1029300,"vw":3.749135},{"c":3.76,"h":3.772,"l":3.65,"n":8439,"o":3.772,"t":"2026-04-30T04:00:00Z","v":1526161,"vw":3.722816},{"c":3.79,"h":3.8,"l":3.73,"n":8854,"o":3.76,"t":"2026-05-01T04:00:00Z","v":1011847,"vw":3.769721},{"c":3.79,"h":3.88,"l":3.74,"n":13122,"o":3.78,"t":"2026-05-04T04:00:00Z","v":1811575,"vw":3.807495},{"c":3.81,"h":3.85,"l":3.765,"n":13741,"o":3.81,"t":"2026-05-05T04:00:00Z","v":1353798,"vw":3.81601},{"c":4.75,"h":4.8,"l":4.06,"n":41201,"o":4.26,"t":"2026-05-06T04:00:00Z","v":9814668,"vw":4.502341},{"c":5.21,"h":5.22,"l":4.5177,"n":43560,"o":4.61,"t":"2026-05-07T04:00:00Z","v":12197712,"vw":4.972165},{"c":5.25,"h":5.26,"l":5.04,"n":20737,"o":5.04,"t":"2026-05-08T04:00:00Z","v":4917502,"vw":5.171268},{"c":5.13,"h":5.255,"l":5.1,"n":19495,"o":5.16,"t":"2026-05-11T04:00:00Z","v":3572905,"vw":5.161088},{"c":5.16,"h":5.26,"l":5.095,"n":15979,"o":5.18,"t":"2026-05-12T04:00:00Z","v":2941144,"vw":5.155452},{"c":5.13,"h":5.2,"l":5.08,"n":15946,"o":5.17,"t":"2026-05-13T04:00:00Z","v":2912175,"vw":5.132982},{"c":4.95,"h":5.22,"l":4.91,"n":17294,"o":5.11,"t":"2026-05-14T04:00:00Z","v":3155135,"vw":5.05823},{"c":4.99,"h":5.05,"l":4.872,"n":15210,"o":4.89,"t":"2026-05-15T04:00:00Z","v":2299064,"vw":4.98566},{"c":5.01,"h":5.155,"l":4.935,"n":15392,"o":4.98,"t":"2026-05-18T04:00:00Z","v":2562880,"vw":5.052396},{"c":5.07,"h":5.14,"l":4.985,"n":14640,"o":5.04,"t":"2026-05-19T04:00:00Z","v":2594175,"vw":5.06685},{"c":4.93,"h":5.1,"l":4.8,"n":18871,"o":5.05,"t":"2026-05-20T04:00:00Z","v":3242893,"vw":4.897771},{"c":4.93,"h":4.98,"l":4.8101,"n":20032,"o":4.87,"t":"2026-05-21T04:00:00Z","v":2439798,"vw":4.929545},{"c":4.92,"h":5.01,"l":4.9101,"n":12830,"o":4.94,"t":"2026-05-22T04:00:00Z","v":2237682,"vw":4.964217},{"c":4.82,"h":4.9586,"l":4.77,"n":15975,"o":4.91,"t":"2026-05-26T04:00:00Z","v":2143342,"vw":4.843483},{"c":4.89,"h":4.96,"l":4.79,"n":10530,"o":4.79,"t":"2026-05-27T04:00:00Z","v":2013454,"vw":4.9011},{"c":5,"h":5.02,"l":4.835,"n":14922,"o":4.85,"t":"2026-05-28T04:00:00Z","v":1905541,"vw":4.963796},{"c":4.88,"h":5,"l":4.84,"n":22330,"o":4.97,"t":"2026-05-29T04:00:00Z","v":5826027,"vw":4.897601},{"c":4.95,"h":5.005,"l":4.8,"n":16533,"o":4.94,"t":"2026-06-01T04:00:00Z","v":3323224,"vw":4.93507},{"c":4.86,"h":4.95,"l":4.745,"n":17960,"o":4.91,"t":"2026-06-02T04:00:00Z","v":2842322,"vw":4.867173},{"c":4.57,"h":4.9,"l":4.56,"n":19996,"o":4.9,"t":"2026-06-03T04:00:00Z","v":3319223,"vw":4.652873},{"c":4.74,"h":4.76,"l":4.57,"n":13768,"o":4.6,"t":"2026-06-04T04:00:00Z","v":2509283,"vw":4.725766},{"c":4.58,"h":4.73,"l":4.51,"n":21556,"o":4.72,"t":"2026-06-05T04:00:00Z","v":2318126,"vw":4.591136},{"c":4.53,"h":4.605,"l":4.51,"n":18075,"o":4.58,"t":"2026-06-08T04:00:00Z","v":2417287,"vw":4.548962},{"c":4.69,"h":4.715,"l":4.55,"n":18749,"o":4.55,"t":"2026-06-09T04:00:00Z","v":3263561,"vw":4.660438},{"c":4.72,"h":4.805,"l":4.56,"n":14563,"o":4.6,"t":"2026-06-10T04:00:00Z","v":2055350,"vw":4.738456},{"c":4.73,"h":4.8,"l":4.6207,"n":19123,"o":4.73,"t":"2026-06-11T04:00:00Z","v":2706223,"vw":4.719624},{"c":4.74,"h":4.8,"l":4.72,"n":12603,"o":4.73,"t":"2026-06-12T04:00:00Z","v":2917634,"vw":4.761811},{"c":4.94,"h":4.965,"l":4.715,"n":14058,"o":4.85,"t":"2026-06-15T04:00:00Z","v":2187737,"vw":4.884159},{"c":5.04,"h":5.1,"l":4.94,"n":17693,"o":4.98,"t":"2026-06-16T04:00:00Z","v":3471022,"vw":5.024113},{"c":4.78,"h":5.085,"l":4.765,"n":12268,"o":5.085,"t":"2026-06-17T04:00:00Z","v":2323261,"vw":4.861563},{"c":4.7,"h":4.87,"l":4.64,"n":18890,"o":4.85,"t":"2026-06-18T04:00:00Z","v":5939641,"vw":4.719343},{"c":4.44,"h":4.8,"l":4.4,"n":18672,"o":4.755,"t":"2026-06-22T04:00:00Z","v":5045007,"vw":4.496856},{"c":4.67,"h":4.68,"l":4.39,"n":15318,"o":4.4,"t":"2026-06-23T04:00:00Z","v":2334340,"vw":4.566967},{"c":4.65,"h":4.7,"l":4.56,"n":15463,"o":4.61,"t":"2026-06-24T04:00:00Z","v":1944968,"vw":4.625144},{"c":4.45,"h":4.7,"l":4.425,"n":16545,"o":4.65,"t":"2026-06-25T04:00:00Z","v":2561377,"vw":4.494243},{"c":4.76,"h":4.845,"l":4.45,"n":22249,"o":4.45,"t":"2026-06-26T04:00:00Z","v":20262733,"vw":4.747028},{"c":4.98,"h":4.99,"l":4.78,"n":19917,"o":4.8,"t":"2026-06-29T04:00:00Z","v":3048545,"vw":4.939444},{"c":5,"h":5.055,"l":4.91,"n":18801,"o":4.94,"t":"2026-06-30T04:00:00Z","v":2907449,"vw":5.005153},{"c":5.2,"h":5.2584,"l":5.0469,"n":19135,"o":5.05,"t":"2026-07-01T04:00:00Z","v":3560076,"vw":5.184312},{"c":5.14,"h":5.2195,"l":5.095,"n":16204,"o":5.15,"t":"2026-07-02T04:00:00Z","v":3214814,"vw":5.147876},{"c":5.53,"h":5.55,"l":5.15,"n":23296,"o":5.19,"t":"2026-07-06T04:00:00Z","v":5272350,"vw":5.429343},{"c":5.43,"h":5.71,"l":5.42,"n":19874,"o":5.58,"t":"2026-07-07T04:00:00Z","v":3711985,"vw":5.478669},{"c":5.43,"h":5.45,"l":5.32,"n":17689,"o":5.32,"t":"2026-07-08T04:00:00Z","v":3423583,"vw":5.396981},{"c":5.58,"h":5.59,"l":5.32,"n":13898,"o":5.37,"t":"2026-07-09T04:00:00Z","v":2937555,"vw":5.488344},{"c":5.52,"h":5.63,"l":5.5,"n":11499,"o":5.6,"t":"2026-07-10T04:00:00Z","v":1613298,"vw":5.541907},{"c":5.57,"h":5.66,"l":5.54,"n":13853,"o":5.57,"t":"2026-07-13T04:00:00Z","v":2547806,"vw":5.592822},{"c":5.49,"h":5.56,"l":5.45,"n":12330,"o":5.51,"t":"2026-07-14T04:00:00Z","v":1920831,"vw":5.507334},{"c":5.44,"h":5.6,"l":5.3702,"n":12581,"o":5.53,"t":"2026-07-15T04:00:00Z","v":2590421,"vw":5.452694},{"c":5.41,"h":5.51,"l":5.41,"n":13092,"o":5.45,"t":"2026-07-16T04:00:00Z","v":2074106,"vw":5.456237},{"c":5.28,"h":5.42,"l":5.24,"n":15599,"o":5.37,"t":"2026-07-17T04:00:00Z","v":2101523,"vw":5.291796},{"c":5.32,"h":5.415,"l":5.22,"n":12734,"o":5.25,"t":"2026-07-20T04:00:00Z","v":2211084,"vw":5.335398},{"c":5.11,"h":5.3466,"l":5.07,"n":12927,"o":5.3,"t":"2026-07-21T04:00:00Z","v":1949530,"vw":5.147875},{"c":4.92,"h":5.1,"l":4.821,"n":17213,"o":5.095,"t":"2026-07-22T04:00:00Z","v":2777330,"vw":4.926031},{"c":4.81,"h":4.91,"l":4.74,"n":17327,"o":4.91,"t":"2026-07-23T04:00:00Z","v":2212980,"vw":4.794501},{"c":4.82,"h":4.9,"l":4.755,"n":14396,"o":4.84,"t":"2026-07-24T04:00:00Z","v":1645835,"vw":4.838782},{"c":4.95,"h":4.99,"l":4.874,"n":14393,"o":4.9,"t":"2026-07-27T04:00:00Z","v":1871120,"vw":4.948619},{"c":5.015,"h":5.135,"l":4.9101,"n":15601,"o":4.97,"t":"2026-07-28T04:00:00Z","v":2297747,"vw":5.045922},{"c":5.17,"h":5.23,"l":5,"n":13586,"o":5,"t":"2026-07-29T04:00:00Z","v":1686627,"vw":5.14364},{"c":5.1,"h":5.15,"l":4.99,"n":11868,"o":5.11,"t":"2026-07-30T04:00:00Z","v":1466932,"vw":5.075873},{"c":5.01,"h":5.15,"l":4.955,"n":19785,"o":5.1,"t":"2026-07-31T04:00:00Z","v":2345733,"vw":5.011997},{"c":5.19,"h":5.26,"l":5.06,"n":22177,"o":5.1,"t":"2026-08-03T04:00:00Z","v":3712212,"vw":5.14653},{"c":5.29,"h":5.4,"l":5.14,"n":21434,"o":5.16,"t":"2026-08-04T04:00:00Z","v":3293693,"vw":5.308969},{"c":3.835,"h":4.15,"l":3.52,"n":43980,"o":3.73,"t":"2026-08-05T04:00:00Z","v":9260121,"vw":3.878103},{"c":4.04,"h":4.1202,"l":3.84,"n":28630,"o":3.86,"t":"2026-08-06T04:00:00Z","v":5855835,"vw":3.97688},{"c":4.1,"h":4.2,"l":3.98,"n":21313,"o":4.07,"t":"2026-08-07T04:00:00Z","v":3098860,"vw":4.090321},{"c":4.13,"h":4.17,"l":4,"n":24350,"o":4.025,"t":"2026-08-10T04:00:00Z","v":3274184,"vw":4.104518},{"c":4.12,"h":4.15,"l":4.05,"n":22945,"o":4.09,"t":"2026-08-11T04:00:00Z","v":2874503,"vw":4.104699},{"c":3.88,"h":4.1,"l":3.835,"n":25439,"o":4.1,"t":"2026-08-12T04:00:00Z","v":2645498,"vw":3.954565},{"c":3.94,"h":3.97,"l":3.82,"n":17675,"o":3.88,"t":"2026-08-13T04:00:00Z","v":2720805,"vw":3.915},{"c":4.05,"h":4.13,"l":3.945,"n":15593,"o":3.96,"t":"2026-08-14T04:00:00Z","v":2376399,"vw":4.06102},{"c":3.89,"h":4.03,"l":3.82,"n":13523,"o":4.03,"t":"2026-08-17T04:00:00Z","v":2510119,"vw":3.887153},{"c":3.83,"h":3.99,"l":3.77,"n":21525,"o":3.88,"t":"2026-08-18T04:00:00Z","v":5527147,"vw":3.852294},{"c":3.86,"h":3.95,"l":3.81,"n":10544,"o":3.81,"t":"2026-08-19T04:00:00Z","v":1605091,"vw":3.885603},{"c":3.685,"h":3.89,"l":3.63,"n":12410,"o":3.81,"t":"2026-08-20T04:00:00Z","v":1749593,"vw":3.727154},{"c":3.73,"h":3.78,"l":3.645,"n":9328,"o":3.73,"t":"2026-08-21T04:00:00Z","v":1890946,"vw":3.713627},{"c":3.65,"h":3.74,"l":3.63,"n":10044,"o":3.73,"t":"2026-08-24T04:00:00Z","v":1493190,"vw":3.674919},{"c":3.7,"h":3.73,"l":3.655,"n":7923,"o":3.66,"t":"2026-08-25T04:00:00Z","v":1445126,"vw":3.692033},{"c":3.73,"h":3.79,"l":3.65,"n":14005,"o":3.69,"t":"2026-08-26T04:00:00Z","v":3188210,"vw":3.733979},{"c":3.77,"h":3.825,"l":3.73,"n":10917,"o":3.74,"t":"2026-08-27T04:00:00Z","v":2083360,"vw":3.775119},{"c":3.78,"h":3.9,"l":3.75,"n":13614,"o":3.76,"t":"2026-08-28T04:00:00Z","v":2897689,"vw":3.818389},{"c":3.73,"h":3.845,"l":3.695,"n":13096,"o":3.79,"t":"2026-08-31T04:00:00Z","v":2646417,"vw":3.736131},{"c":3.73,"h":3.78,"l":3.65,"n":12086,"o":3.69,"t":"2026-09-01T04:00:00Z","v":2222709,"vw":3.722622},{"c":3.82,"h":3.875,"l":3.73,"n":11347,"o":3.74,"t":"2026-09-02T04:00:00Z","v":1771802,"vw":3.824546},{"c":3.87,"h":3.93,"l":3.84,"n":9388,"o":3.86,"t":"2026-09-03T04:00:00Z","v":1467176,"vw":3.874194},{"c":3.86,"h":3.89,"l":3.84,"n":10130,"o":3.85,"t":"2026-09-04T04:00:00Z","v":1673802,"vw":3.867786},{"c":3.82,"h":3.845,"l":3.725,"n":10326,"o":3.84,"t":"2026-09-08T04:00:00Z","v":1737953,"vw":3.807578},{"c":3.71,"h":3.81,"l":3.695,"n":9731,"o":3.8,"t":"2026-09-09T04:00:00Z","v":1654376,"vw":3.722518},{"c":3.73,"h":3.8,"l":3.68,"n":7861,"o":3.69,"t":"2026-09-10T04:00:00Z","v":1047005,"vw":3.750181},{"c":3.8,"h":3.83,"l":3.75,"n":8150,"o":3.79,"t":"2026-09-11T04:00:00Z","v":1187286,"vw":3.800468},{"c":3.91,"h":3.94,"l":3.8,"n":9982,"o":3.82,"t":"2026-09-14T04:00:00Z","v":1511884,"vw":3.890377},{"c":3.85,"h":3.91,"l":3.82,"n":10647,"o":3.89,"t":"2026-09-15T04:00:00Z","v":1390436,"vw":3.856455},{"c":3.81,"h":3.885,"l":3.79,"n":9181,"o":3.82,"t":"2026-09-16T04:00:00Z","v":1553737,"vw":3.829739},{"c":3.68,"h":3.8719,"l":3.67,"n":10736,"o":3.85,"t":"2026-09-17T04:00:00Z","v":2283648,"vw":3.734409},{"c":3.6,"h":3.725,"l":3.58,"n":10915,"o":3.72,"t":"2026-09-18T04:00:00Z","v":3177104,"vw":3.629135},{"c":3.62,"h":3.6457,"l":3.55,"n":10612,"o":3.62,"t":"2026-09-21T04:00:00Z","v":1763066,"vw":3.601625},{"c":3.58,"h":3.67,"l":3.55,"n":13318,"o":3.65,"t":"2026-09-22T04:00:00Z","v":2197939,"vw":3.59097},{"c":3.4,"h":3.61,"l":3.365,"n":11564,"o":3.6,"t":"2026-09-23T04:00:00Z","v":2207324,"vw":3.409688},{"c":3.45,"h":3.455,"l":3.37,"n":10576,"o":3.37,"t":"2026-09-24T04:00:00Z","v":1733090,"vw":3.43077},{"c":3.48,"h":3.52,"l":3.45,"n":7411,"o":3.46,"t":"2026-09-25T04:00:00Z","v":1053522,"vw":3.484718},{"c":3.4,"h":3.495,"l":3.38,"n":11729,"o":3.495,"t":"2026-09-28T04:00:00Z","v":2186733,"vw":3.404647},{"c":3.41,"h":3.435,"l":3.35,"n":9030,"o":3.39,"t":"2026-09-29T04:00:00Z","v":1640849,"vw":3.404295},{"c":3.36,"h":3.47,"l":3.35,"n":10569,"o":3.41,"t":"2026-09-30T04:00:00Z","v":2332101,"vw":3.406607},{"c":3.32,"h":3.44,"l":3.27,"n":12597,"o":3.41,"t":"2026-10-01T04:00:00Z","v":2680156,"vw":3.335459},{"c":3.23,"h":3.385,"l":3.21,"n":10787,"o":3.36,"t":"2026-10-02T04:00:00Z","v":2157004,"vw":3.259858},{"c":3.27,"h":3.305,"l":3.22,"n":12293,"o":3.305,"t":"2026-10-05T04:00:00Z","v":1848305,"vw":3.262705},{"c":3.23,"h":3.305,"l":3.18,"n":10563,"o":3.3,"t":"2026-10-06T04:00:00Z","v":2431290,"vw":3.212765},{"c":3.29,"h":3.345,"l":3.2,"n":11652,"o":3.22,"t":"2026-10-07T04:00:00Z","v":2814088,"vw":3.276656},{"c":3.51,"h":3.55,"l":3.27,"n":10728,"o":3.27,"t":"2026-10-08T04:00:00Z","v":2563377,"vw":3.454091},{"c":3.45,"h":3.54,"l":3.43,"n":9868,"o":3.48,"t":"2026-10-09T04:00:00Z","v":1972170,"vw":3.481243},{"c":3.4,"h":3.485,"l":3.38,"n":10284,"o":3.44,"t":"2026-10-12T04:00:00Z","v":1598661,"vw":3.419044},{"c":3.46,"h":3.5,"l":3.4,"n":8716,"o":3.4,"t":"2026-10-13T04:00:00Z","v":1201314,"vw":3.469452},{"c":3.42,"h":3.46,"l":3.36,"n":9481,"o":3.44,"t":"2026-10-14T04:00:00Z","v":1472413,"vw":3.402282},{"c":3.54,"h":3.54,"l":3.38,"n":8254,"o":3.39,"t":"2026-10-15T04:00:00Z","v":1405909,"vw":3.513867},{"c":3.44,"h":3.55,"l":3.4,"n":6071,"o":3.54,"t":"2026-10-16T04:00:00Z","v":1051348,"vw":3.459826},{"c":3.45,"h":3.46,"l":3.4,"n":8302,"o":3.4,"t":"2026-10-19T04:00:00Z","v":1451086,"vw":3.440347},{"c":3.45,"h":3.51,"l":3.41,"n":6865,"o":3.43,"t":"2026-10-20T04:00:00Z","v":1121982,"vw":3.45765},{"c":3.47,"h":3.48,"l":3.395,"n":7183,"o":3.42,"t":"2026-10-21T04:00:00Z","v":1110680,"vw":3.450952},{"c":3.47,"h":3.5,"l":3.44,"n":7560,"o":3.45,"t":"2026-10-22T04:00:00Z","v":946340,"vw":3.469583}],"volatilityBars":[{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-21T12:15:00Z","v":651,"vw":3.63},{"c":3.575,"h":3.6457,"l":3.55,"n":457,"o":3.62,"t":"2026-09-21T13:30:00Z","v":101728,"vw":3.575518},{"c":3.595,"h":3.5986,"l":3.57,"n":204,"o":3.575,"t":"2026-09-21T13:45:00Z","v":25028,"vw":3.584815},{"c":3.555,"h":3.595,"l":3.555,"n":387,"o":3.595,"t":"2026-09-21T14:00:00Z","v":46293,"vw":3.570896},{"c":3.585,"h":3.59,"l":3.555,"n":243,"o":3.555,"t":"2026-09-21T14:15:00Z","v":39952,"vw":3.574828},{"c":3.586,"h":3.59,"l":3.58,"n":222,"o":3.58,"t":"2026-09-21T14:30:00Z","v":18520,"vw":3.584163},{"c":3.58,"h":3.5899,"l":3.58,"n":195,"o":3.585,"t":"2026-09-21T14:45:00Z","v":30880,"vw":3.583871},{"c":3.565,"h":3.58,"l":3.56,"n":274,"o":3.58,"t":"2026-09-21T15:00:00Z","v":26404,"vw":3.572603},{"c":3.57,"h":3.58,"l":3.56,"n":321,"o":3.56,"t":"2026-09-21T15:15:00Z","v":27288,"vw":3.569113},{"c":3.575,"h":3.58,"l":3.57,"n":242,"o":3.575,"t":"2026-09-21T15:30:00Z","v":15280,"vw":3.574439},{"c":3.595,"h":3.595,"l":3.57,"n":379,"o":3.575,"t":"2026-09-21T15:45:00Z","v":42848,"vw":3.585151},{"c":3.595,"h":3.6,"l":3.59,"n":317,"o":3.59,"t":"2026-09-21T16:00:00Z","v":25336,"vw":3.593658},{"c":3.595,"h":3.6,"l":3.59,"n":274,"o":3.595,"t":"2026-09-21T16:15:00Z","v":13663,"vw":3.597061},{"c":3.595,"h":3.605,"l":3.59,"n":537,"o":3.595,"t":"2026-09-21T16:30:00Z","v":126551,"vw":3.599794},{"c":3.595,"h":3.6,"l":3.59,"n":194,"o":3.6,"t":"2026-09-21T16:45:00Z","v":13951,"vw":3.5932},{"c":3.595,"h":3.595,"l":3.59,"n":216,"o":3.595,"t":"2026-09-21T17:00:00Z","v":12126,"vw":3.593836},{"c":3.595,"h":3.595,"l":3.59,"n":237,"o":3.59,"t":"2026-09-21T17:15:00Z","v":16319,"vw":3.592629},{"c":3.595,"h":3.595,"l":3.59,"n":369,"o":3.59,"t":"2026-09-21T17:30:00Z","v":29116,"vw":3.59189},{"c":3.595,"h":3.5992,"l":3.59,"n":264,"o":3.595,"t":"2026-09-21T17:45:00Z","v":20131,"vw":3.591998},{"c":3.595,"h":3.6,"l":3.5901,"n":318,"o":3.595,"t":"2026-09-21T18:00:00Z","v":50501,"vw":3.596178},{"c":3.6,"h":3.6,"l":3.59,"n":245,"o":3.6,"t":"2026-09-21T18:15:00Z","v":11571,"vw":3.594536},{"c":3.595,"h":3.6,"l":3.585,"n":490,"o":3.6,"t":"2026-09-21T18:30:00Z","v":88023,"vw":3.590467},{"c":3.595,"h":3.6,"l":3.59,"n":266,"o":3.595,"t":"2026-09-21T18:45:00Z","v":15220,"vw":3.593953},{"c":3.595,"h":3.6,"l":3.59,"n":259,"o":3.6,"t":"2026-09-21T19:00:00Z","v":14033,"vw":3.593656},{"c":3.59,"h":3.6,"l":3.59,"n":371,"o":3.595,"t":"2026-09-21T19:15:00Z","v":28014,"vw":3.59472},{"c":3.6,"h":3.63,"l":3.592,"n":1115,"o":3.595,"t":"2026-09-21T19:30:00Z","v":324343,"vw":3.614007},{"c":3.615,"h":3.62,"l":3.59,"n":1516,"o":3.6,"t":"2026-09-21T19:45:00Z","v":190224,"vw":3.61067},{"c":3.62,"h":3.62,"l":3.62,"n":20,"o":3.62,"t":"2026-09-21T20:00:00Z","v":349989,"vw":3.62},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-21T20:45:00Z","v":375,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-21T21:00:00Z","v":700,"vw":3.63},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-22T11:15:00Z","v":490,"vw":3.65},{"c":3.67,"h":3.67,"l":3.66,"n":4,"o":3.66,"t":"2026-09-22T11:45:00Z","v":500,"vw":3.665},{"c":3.636,"h":3.67,"l":3.63,"n":221,"o":3.65,"t":"2026-09-22T13:30:00Z","v":43285,"vw":3.650337},{"c":3.635,"h":3.65,"l":3.63,"n":328,"o":3.63,"t":"2026-09-22T13:45:00Z","v":63402,"vw":3.638401},{"c":3.645,"h":3.65,"l":3.635,"n":320,"o":3.635,"t":"2026-09-22T14:00:00Z","v":38460,"vw":3.641361},{"c":3.62,"h":3.65,"l":3.62,"n":389,"o":3.6488,"t":"2026-09-22T14:15:00Z","v":55001,"vw":3.635612},{"c":3.605,"h":3.625,"l":3.605,"n":391,"o":3.625,"t":"2026-09-22T14:30:00Z","v":47782,"vw":3.614302},{"c":3.615,"h":3.62,"l":3.595,"n":527,"o":3.605,"t":"2026-09-22T14:45:00Z","v":90421,"vw":3.603572},{"c":3.595,"h":3.62,"l":3.59,"n":638,"o":3.615,"t":"2026-09-22T15:00:00Z","v":76073,"vw":3.609632},{"c":3.585,"h":3.595,"l":3.5814,"n":301,"o":3.595,"t":"2026-09-22T15:15:00Z","v":23571,"vw":3.59},{"c":3.58,"h":3.59,"l":3.57,"n":387,"o":3.585,"t":"2026-09-22T15:30:00Z","v":28300,"vw":3.579625},{"c":3.5853,"h":3.59,"l":3.57,"n":371,"o":3.58,"t":"2026-09-22T15:45:00Z","v":20599,"vw":3.579894},{"c":3.61,"h":3.61,"l":3.585,"n":357,"o":3.59,"t":"2026-09-22T16:00:00Z","v":39957,"vw":3.597397},{"c":3.61,"h":3.61,"l":3.6,"n":358,"o":3.605,"t":"2026-09-22T16:15:00Z","v":34262,"vw":3.606268},{"c":3.605,"h":3.61,"l":3.6043,"n":428,"o":3.605,"t":"2026-09-22T16:30:00Z","v":85648,"vw":3.606363},{"c":3.58,"h":3.6,"l":3.57,"n":448,"o":3.6,"t":"2026-09-22T16:45:00Z","v":44978,"vw":3.588316},{"c":3.56,"h":3.58,"l":3.555,"n":428,"o":3.575,"t":"2026-09-22T17:00:00Z","v":41974,"vw":3.566637},{"c":3.56,"h":3.57,"l":3.56,"n":265,"o":3.565,"t":"2026-09-22T17:15:00Z","v":14217,"vw":3.56651},{"c":3.565,"h":3.57,"l":3.56,"n":339,"o":3.565,"t":"2026-09-22T17:30:00Z","v":31613,"vw":3.56565},{"c":3.59,"h":3.59,"l":3.56,"n":350,"o":3.565,"t":"2026-09-22T17:45:00Z","v":31944,"vw":3.571029},{"c":3.57,"h":3.595,"l":3.57,"n":410,"o":3.59,"t":"2026-09-22T18:00:00Z","v":52542,"vw":3.584777},{"c":3.585,"h":3.59,"l":3.56,"n":424,"o":3.57,"t":"2026-09-22T18:15:00Z","v":64799,"vw":3.574707},{"c":3.565,"h":3.59,"l":3.56,"n":646,"o":3.585,"t":"2026-09-22T18:30:00Z","v":79654,"vw":3.577767},{"c":3.555,"h":3.57,"l":3.555,"n":630,"o":3.565,"t":"2026-09-22T18:45:00Z","v":69795,"vw":3.561189},{"c":3.595,"h":3.6,"l":3.55,"n":710,"o":3.56,"t":"2026-09-22T19:00:00Z","v":248791,"vw":3.56545},{"c":3.6,"h":3.6,"l":3.585,"n":512,"o":3.595,"t":"2026-09-22T19:15:00Z","v":73734,"vw":3.593146},{"c":3.605,"h":3.62,"l":3.595,"n":768,"o":3.6,"t":"2026-09-22T19:30:00Z","v":97663,"vw":3.606981},{"c":3.575,"h":3.62,"l":3.57,"n":1959,"o":3.61,"t":"2026-09-22T19:45:00Z","v":302002,"vw":3.594072},{"c":3.58,"h":3.58,"l":3.58,"n":16,"o":3.58,"t":"2026-09-22T20:00:00Z","v":382269,"vw":3.58},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-23T12:15:00Z","v":222,"vw":3.63},{"c":3.6151,"h":3.6151,"l":3.6151,"n":1,"o":3.6151,"t":"2026-09-23T12:45:00Z","v":116,"vw":3.6151},{"c":3.505,"h":3.61,"l":3.5,"n":526,"o":3.6,"t":"2026-09-23T13:30:00Z","v":148136,"vw":3.5169},{"c":3.475,"h":3.5,"l":3.465,"n":564,"o":3.5,"t":"2026-09-23T13:45:00Z","v":99640,"vw":3.482516},{"c":3.445,"h":3.47,"l":3.43,"n":291,"o":3.47,"t":"2026-09-23T14:00:00Z","v":35561,"vw":3.449843},{"c":3.445,"h":3.455,"l":3.44,"n":339,"o":3.44,"t":"2026-09-23T14:15:00Z","v":64582,"vw":3.44583},{"c":3.44,"h":3.47,"l":3.44,"n":342,"o":3.45,"t":"2026-09-23T14:30:00Z","v":42627,"vw":3.456024},{"c":3.46,"h":3.46,"l":3.445,"n":180,"o":3.4456,"t":"2026-09-23T14:45:00Z","v":16503,"vw":3.450686},{"c":3.445,"h":3.46,"l":3.445,"n":236,"o":3.455,"t":"2026-09-23T15:00:00Z","v":26493,"vw":3.452902},{"c":3.415,"h":3.45,"l":3.41,"n":309,"o":3.445,"t":"2026-09-23T15:15:00Z","v":39369,"vw":3.433507},{"c":3.425,"h":3.435,"l":3.41,"n":292,"o":3.41,"t":"2026-09-23T15:30:00Z","v":46924,"vw":3.422184},{"c":3.415,"h":3.425,"l":3.41,"n":145,"o":3.425,"t":"2026-09-23T15:45:00Z","v":21917,"vw":3.414324},{"c":3.4,"h":3.41,"l":3.4,"n":217,"o":3.41,"t":"2026-09-23T16:00:00Z","v":32758,"vw":3.407005},{"c":3.4,"h":3.43,"l":3.395,"n":518,"o":3.41,"t":"2026-09-23T16:15:00Z","v":139303,"vw":3.416911},{"c":3.386,"h":3.4,"l":3.38,"n":439,"o":3.395,"t":"2026-09-23T16:30:00Z","v":112477,"vw":3.396374},{"c":3.39,"h":3.395,"l":3.38,"n":324,"o":3.385,"t":"2026-09-23T16:45:00Z","v":57670,"vw":3.385012},{"c":3.385,"h":3.395,"l":3.37,"n":294,"o":3.395,"t":"2026-09-23T17:00:00Z","v":62565,"vw":3.379623},{"c":3.385,"h":3.39,"l":3.3801,"n":162,"o":3.385,"t":"2026-09-23T17:15:00Z","v":22289,"vw":3.386715},{"c":3.385,"h":3.39,"l":3.38,"n":265,"o":3.385,"t":"2026-09-23T17:30:00Z","v":31227,"vw":3.384288},{"c":3.375,"h":3.39,"l":3.37,"n":259,"o":3.385,"t":"2026-09-23T17:45:00Z","v":22848,"vw":3.379633},{"c":3.3829,"h":3.4,"l":3.375,"n":577,"o":3.38,"t":"2026-09-23T18:00:00Z","v":164654,"vw":3.384051},{"c":3.395,"h":3.4,"l":3.38,"n":224,"o":3.385,"t":"2026-09-23T18:15:00Z","v":34208,"vw":3.388717},{"c":3.375,"h":3.395,"l":3.37,"n":435,"o":3.395,"t":"2026-09-23T18:30:00Z","v":46381,"vw":3.382631},{"c":3.375,"h":3.385,"l":3.37,"n":483,"o":3.375,"t":"2026-09-23T18:45:00Z","v":55627,"vw":3.378188},{"c":3.37,"h":3.38,"l":3.37,"n":531,"o":3.375,"t":"2026-09-23T19:00:00Z","v":66466,"vw":3.37502},{"c":3.375,"h":3.38,"l":3.37,"n":670,"o":3.3726,"t":"2026-09-23T19:15:00Z","v":52387,"vw":3.373205},{"c":3.385,"h":3.3891,"l":3.37,"n":841,"o":3.375,"t":"2026-09-23T19:30:00Z","v":160672,"vw":3.379181},{"c":3.39,"h":3.41,"l":3.365,"n":1675,"o":3.385,"t":"2026-09-23T19:45:00Z","v":312930,"vw":3.387062},{"c":3.4,"h":3.4,"l":3.4,"n":11,"o":3.4,"t":"2026-09-23T20:00:00Z","v":278082,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-23T20:30:00Z","v":500,"vw":3.4},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-23T22:15:00Z","v":101,"vw":3.45},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-23T23:00:00Z","v":998,"vw":3.38},{"c":3.45,"h":3.455,"l":3.37,"n":598,"o":3.37,"t":"2026-09-24T13:30:00Z","v":123936,"vw":3.426728},{"c":3.41,"h":3.445,"l":3.405,"n":358,"o":3.445,"t":"2026-09-24T13:45:00Z","v":56927,"vw":3.427658},{"c":3.415,"h":3.42,"l":3.405,"n":243,"o":3.41,"t":"2026-09-24T14:00:00Z","v":32620,"vw":3.410905},{"c":3.43,"h":3.43,"l":3.41,"n":183,"o":3.41,"t":"2026-09-24T14:15:00Z","v":14909,"vw":3.41967},{"c":3.445,"h":3.45,"l":3.425,"n":282,"o":3.425,"t":"2026-09-24T14:30:00Z","v":21154,"vw":3.438736},{"c":3.435,"h":3.445,"l":3.43,"n":314,"o":3.445,"t":"2026-09-24T14:45:00Z","v":24397,"vw":3.438377},{"c":3.435,"h":3.445,"l":3.43,"n":345,"o":3.435,"t":"2026-09-24T15:00:00Z","v":32696,"vw":3.438864},{"c":3.4301,"h":3.44,"l":3.43,"n":219,"o":3.435,"t":"2026-09-24T15:15:00Z","v":13108,"vw":3.434965},{"c":3.435,"h":3.44,"l":3.43,"n":319,"o":3.435,"t":"2026-09-24T15:30:00Z","v":32050,"vw":3.436907},{"c":3.425,"h":3.44,"l":3.42,"n":352,"o":3.435,"t":"2026-09-24T15:45:00Z","v":34515,"vw":3.427955},{"c":3.415,"h":3.43,"l":3.405,"n":342,"o":3.425,"t":"2026-09-24T16:00:00Z","v":41396,"vw":3.416591},{"c":3.43,"h":3.45,"l":3.415,"n":539,"o":3.42,"t":"2026-09-24T16:15:00Z","v":55835,"vw":3.432686},{"c":3.425,"h":3.435,"l":3.425,"n":285,"o":3.425,"t":"2026-09-24T16:30:00Z","v":29359,"vw":3.428893},{"c":3.42,"h":3.43,"l":3.42,"n":226,"o":3.425,"t":"2026-09-24T16:45:00Z","v":12047,"vw":3.424524},{"c":3.435,"h":3.435,"l":3.42,"n":402,"o":3.425,"t":"2026-09-24T17:00:00Z","v":62657,"vw":3.428817},{"c":3.425,"h":3.435,"l":3.425,"n":302,"o":3.435,"t":"2026-09-24T17:15:00Z","v":24576,"vw":3.430161},{"c":3.415,"h":3.425,"l":3.41,"n":338,"o":3.425,"t":"2026-09-24T17:30:00Z","v":33168,"vw":3.417514},{"c":3.425,"h":3.43,"l":3.415,"n":280,"o":3.415,"t":"2026-09-24T17:45:00Z","v":45388,"vw":3.422139},{"c":3.43,"h":3.43,"l":3.42,"n":275,"o":3.425,"t":"2026-09-24T18:00:00Z","v":18352,"vw":3.426623},{"c":3.405,"h":3.43,"l":3.4,"n":491,"o":3.425,"t":"2026-09-24T18:15:00Z","v":71250,"vw":3.415941},{"c":3.405,"h":3.41,"l":3.4,"n":221,"o":3.405,"t":"2026-09-24T18:30:00Z","v":26449,"vw":3.401446},{"c":3.4101,"h":3.415,"l":3.4,"n":331,"o":3.405,"t":"2026-09-24T18:45:00Z","v":43284,"vw":3.409941},{"c":3.415,"h":3.42,"l":3.41,"n":299,"o":3.415,"t":"2026-09-24T19:00:00Z","v":26362,"vw":3.414978},{"c":3.425,"h":3.43,"l":3.415,"n":314,"o":3.415,"t":"2026-09-24T19:15:00Z","v":40582,"vw":3.423284},{"c":3.415,"h":3.435,"l":3.41,"n":788,"o":3.43,"t":"2026-09-24T19:30:00Z","v":146047,"vw":3.426073},{"c":3.45,"h":3.45,"l":3.41,"n":1424,"o":3.415,"t":"2026-09-24T19:45:00Z","v":275329,"vw":3.433594},{"c":3.45,"h":3.45,"l":3.45,"n":9,"o":3.45,"t":"2026-09-24T20:00:00Z","v":261686,"vw":3.45},{"c":3.42,"h":3.44,"l":3.42,"n":2,"o":3.44,"t":"2026-09-24T21:30:00Z","v":512,"vw":3.424883},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-25T11:30:00Z","v":150,"vw":3.53},{"c":3.4474,"h":3.4474,"l":3.4474,"n":1,"o":3.4474,"t":"2026-09-25T13:00:00Z","v":500,"vw":3.4474},{"c":3.475,"h":3.475,"l":3.45,"n":133,"o":3.46,"t":"2026-09-25T13:30:00Z","v":27592,"vw":3.462206},{"c":3.495,"h":3.4987,"l":3.47,"n":100,"o":3.47,"t":"2026-09-25T13:45:00Z","v":13910,"vw":3.477257},{"c":3.48,"h":3.49,"l":3.46,"n":277,"o":3.49,"t":"2026-09-25T14:00:00Z","v":57381,"vw":3.472254},{"c":3.485,"h":3.485,"l":3.475,"n":72,"o":3.475,"t":"2026-09-25T14:15:00Z","v":5692,"vw":3.480855},{"c":3.465,"h":3.485,"l":3.46,"n":116,"o":3.485,"t":"2026-09-25T14:30:00Z","v":23647,"vw":3.47881},{"c":3.48,"h":3.48,"l":3.465,"n":106,"o":3.465,"t":"2026-09-25T14:45:00Z","v":10541,"vw":3.474896},{"c":3.485,"h":3.49,"l":3.48,"n":114,"o":3.48,"t":"2026-09-25T15:00:00Z","v":13973,"vw":3.482609},{"c":3.485,"h":3.49,"l":3.48,"n":59,"o":3.485,"t":"2026-09-25T15:15:00Z","v":5450,"vw":3.485081},{"c":3.475,"h":3.49,"l":3.475,"n":144,"o":3.49,"t":"2026-09-25T15:30:00Z","v":19782,"vw":3.483109},{"c":3.485,"h":3.49,"l":3.475,"n":151,"o":3.475,"t":"2026-09-25T15:45:00Z","v":10457,"vw":3.480686},{"c":3.49,"h":3.495,"l":3.48,"n":267,"o":3.485,"t":"2026-09-25T16:00:00Z","v":31084,"vw":3.488089},{"c":3.485,"h":3.49,"l":3.48,"n":166,"o":3.49,"t":"2026-09-25T16:15:00Z","v":14689,"vw":3.485953},{"c":3.495,"h":3.4992,"l":3.48,"n":249,"o":3.485,"t":"2026-09-25T16:30:00Z","v":28563,"vw":3.486235},{"c":3.475,"h":3.49,"l":3.47,"n":168,"o":3.49,"t":"2026-09-25T16:45:00Z","v":12285,"vw":3.482773},{"c":3.4892,"h":3.495,"l":3.475,"n":208,"o":3.475,"t":"2026-09-25T17:00:00Z","v":22801,"vw":3.485601},{"c":3.485,"h":3.49,"l":3.485,"n":127,"o":3.49,"t":"2026-09-25T17:15:00Z","v":13484,"vw":3.488277},{"c":3.475,"h":3.485,"l":3.47,"n":169,"o":3.485,"t":"2026-09-25T17:30:00Z","v":13794,"vw":3.478303},{"c":3.475,"h":3.4799,"l":3.47,"n":91,"o":3.4799,"t":"2026-09-25T17:45:00Z","v":13252,"vw":3.474836},{"c":3.49,"h":3.49,"l":3.475,"n":262,"o":3.475,"t":"2026-09-25T18:00:00Z","v":34178,"vw":3.482127},{"c":3.49,"h":3.49,"l":3.485,"n":221,"o":3.485,"t":"2026-09-25T18:15:00Z","v":16569,"vw":3.488868},{"c":3.4899,"h":3.495,"l":3.4801,"n":363,"o":3.485,"t":"2026-09-25T18:30:00Z","v":37111,"vw":3.488741},{"c":3.5,"h":3.5,"l":3.485,"n":471,"o":3.49,"t":"2026-09-25T18:45:00Z","v":61899,"vw":3.492842},{"c":3.505,"h":3.51,"l":3.495,"n":295,"o":3.5,"t":"2026-09-25T19:00:00Z","v":27569,"vw":3.504172},{"c":3.495,"h":3.52,"l":3.495,"n":526,"o":3.505,"t":"2026-09-25T19:15:00Z","v":71058,"vw":3.50842},{"c":3.495,"h":3.5,"l":3.485,"n":490,"o":3.495,"t":"2026-09-25T19:30:00Z","v":66724,"vw":3.493773},{"c":3.49,"h":3.5,"l":3.47,"n":1330,"o":3.495,"t":"2026-09-25T19:45:00Z","v":160862,"vw":3.482222},{"c":3.48,"h":3.48,"l":3.48,"n":13,"o":3.48,"t":"2026-09-25T20:00:00Z","v":221883,"vw":3.48},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-28T12:30:00Z","v":310,"vw":3.45},{"c":3.4,"h":3.495,"l":3.385,"n":308,"o":3.495,"t":"2026-09-28T13:30:00Z","v":68751,"vw":3.431114},{"c":3.4,"h":3.405,"l":3.38,"n":142,"o":3.405,"t":"2026-09-28T13:45:00Z","v":21402,"vw":3.396599},{"c":3.4,"h":3.4185,"l":3.395,"n":715,"o":3.395,"t":"2026-09-28T14:00:00Z","v":135695,"vw":3.408045},{"c":3.395,"h":3.425,"l":3.39,"n":656,"o":3.405,"t":"2026-09-28T14:15:00Z","v":143173,"vw":3.407717},{"c":3.39,"h":3.415,"l":3.39,"n":265,"o":3.395,"t":"2026-09-28T14:30:00Z","v":26524,"vw":3.403811},{"c":3.395,"h":3.4,"l":3.39,"n":144,"o":3.395,"t":"2026-09-28T14:45:00Z","v":8863,"vw":3.397227},{"c":3.41,"h":3.41,"l":3.39,"n":171,"o":3.4,"t":"2026-09-28T15:00:00Z","v":15174,"vw":3.402681},{"c":3.415,"h":3.415,"l":3.404,"n":221,"o":3.41,"t":"2026-09-28T15:15:00Z","v":38600,"vw":3.407404},{"c":3.405,"h":3.415,"l":3.405,"n":208,"o":3.415,"t":"2026-09-28T15:30:00Z","v":23759,"vw":3.409857},{"c":3.39,"h":3.4,"l":3.385,"n":260,"o":3.4,"t":"2026-09-28T15:45:00Z","v":52287,"vw":3.39223},{"c":3.4,"h":3.405,"l":3.395,"n":309,"o":3.398,"t":"2026-09-28T16:00:00Z","v":88391,"vw":3.399866},{"c":3.415,"h":3.43,"l":3.4,"n":515,"o":3.4,"t":"2026-09-28T16:15:00Z","v":91045,"vw":3.417767},{"c":3.4,"h":3.42,"l":3.4,"n":300,"o":3.42,"t":"2026-09-28T16:30:00Z","v":26304,"vw":3.413399},{"c":3.405,"h":3.41,"l":3.395,"n":238,"o":3.405,"t":"2026-09-28T16:45:00Z","v":49277,"vw":3.400709},{"c":3.425,"h":3.435,"l":3.4,"n":280,"o":3.405,"t":"2026-09-28T17:00:00Z","v":38633,"vw":3.418064},{"c":3.415,"h":3.42,"l":3.41,"n":168,"o":3.42,"t":"2026-09-28T17:15:00Z","v":15337,"vw":3.417206},{"c":3.41,"h":3.42,"l":3.41,"n":152,"o":3.42,"t":"2026-09-28T17:30:00Z","v":7716,"vw":3.412929},{"c":3.415,"h":3.42,"l":3.41,"n":162,"o":3.41,"t":"2026-09-28T17:45:00Z","v":17944,"vw":3.416237},{"c":3.415,"h":3.42,"l":3.41,"n":193,"o":3.415,"t":"2026-09-28T18:00:00Z","v":17571,"vw":3.416636},{"c":3.42,"h":3.425,"l":3.41,"n":372,"o":3.415,"t":"2026-09-28T18:15:00Z","v":38961,"vw":3.419803},{"c":3.42,"h":3.43,"l":3.42,"n":349,"o":3.425,"t":"2026-09-28T18:30:00Z","v":37435,"vw":3.424793},{"c":3.395,"h":3.4299,"l":3.39,"n":1242,"o":3.4205,"t":"2026-09-28T18:45:00Z","v":283504,"vw":3.403616},{"c":3.395,"h":3.4,"l":3.39,"n":285,"o":3.395,"t":"2026-09-28T19:00:00Z","v":21621,"vw":3.395937},{"c":3.395,"h":3.41,"l":3.39,"n":1049,"o":3.395,"t":"2026-09-28T19:15:00Z","v":199299,"vw":3.399593},{"c":3.395,"h":3.405,"l":3.39,"n":848,"o":3.4,"t":"2026-09-28T19:30:00Z","v":117445,"vw":3.399439},{"c":3.395,"h":3.405,"l":3.39,"n":1703,"o":3.395,"t":"2026-09-28T19:45:00Z","v":295418,"vw":3.398934},{"c":3.4,"h":3.4,"l":3.4,"n":14,"o":3.4,"t":"2026-09-28T20:00:00Z","v":298163,"vw":3.4},{"c":3.3833,"h":3.3833,"l":3.3833,"n":1,"o":3.3833,"t":"2026-09-29T12:00:00Z","v":185,"vw":3.3833},{"c":3.39,"h":3.415,"l":3.35,"n":370,"o":3.39,"t":"2026-09-29T13:30:00Z","v":65376,"vw":3.386101},{"c":3.4,"h":3.4,"l":3.36,"n":268,"o":3.38,"t":"2026-09-29T13:45:00Z","v":96475,"vw":3.371723},{"c":3.43,"h":3.435,"l":3.38,"n":609,"o":3.395,"t":"2026-09-29T14:00:00Z","v":115330,"vw":3.398184},{"c":3.42,"h":3.43,"l":3.415,"n":261,"o":3.4201,"t":"2026-09-29T14:15:00Z","v":19657,"vw":3.424919},{"c":3.395,"h":3.4161,"l":3.375,"n":439,"o":3.4161,"t":"2026-09-29T14:30:00Z","v":61669,"vw":3.397272},{"c":3.385,"h":3.4,"l":3.385,"n":227,"o":3.4,"t":"2026-09-29T14:45:00Z","v":21372,"vw":3.394363},{"c":3.385,"h":3.39,"l":3.38,"n":115,"o":3.385,"t":"2026-09-29T15:00:00Z","v":10909,"vw":3.384103},{"c":3.385,"h":3.39,"l":3.38,"n":113,"o":3.39,"t":"2026-09-29T15:15:00Z","v":22109,"vw":3.387508},{"c":3.4,"h":3.4,"l":3.385,"n":184,"o":3.39,"t":"2026-09-29T15:30:00Z","v":19563,"vw":3.390338},{"c":3.395,"h":3.405,"l":3.39,"n":276,"o":3.395,"t":"2026-09-29T15:45:00Z","v":92876,"vw":3.401432},{"c":3.41,"h":3.415,"l":3.395,"n":175,"o":3.395,"t":"2026-09-29T16:00:00Z","v":80560,"vw":3.405484},{"c":3.41,"h":3.415,"l":3.4,"n":202,"o":3.41,"t":"2026-09-29T16:15:00Z","v":30066,"vw":3.406511},{"c":3.405,"h":3.41,"l":3.4,"n":92,"o":3.4,"t":"2026-09-29T16:30:00Z","v":13017,"vw":3.40215},{"c":3.405,"h":3.405,"l":3.4,"n":122,"o":3.4,"t":"2026-09-29T16:45:00Z","v":11168,"vw":3.401406},{"c":3.4,"h":3.41,"l":3.39,"n":138,"o":3.405,"t":"2026-09-29T17:00:00Z","v":25033,"vw":3.399268},{"c":3.41,"h":3.41,"l":3.395,"n":138,"o":3.395,"t":"2026-09-29T17:15:00Z","v":23370,"vw":3.400406},{"c":3.395,"h":3.41,"l":3.395,"n":178,"o":3.4,"t":"2026-09-29T17:30:00Z","v":28501,"vw":3.400665},{"c":3.405,"h":3.405,"l":3.395,"n":148,"o":3.4,"t":"2026-09-29T17:45:00Z","v":16263,"vw":3.400446},{"c":3.415,"h":3.42,"l":3.4,"n":211,"o":3.41,"t":"2026-09-29T18:00:00Z","v":26553,"vw":3.407619},{"c":3.415,"h":3.42,"l":3.41,"n":105,"o":3.415,"t":"2026-09-29T18:15:00Z","v":5746,"vw":3.414181},{"c":3.42,"h":3.42,"l":3.41,"n":240,"o":3.42,"t":"2026-09-29T18:30:00Z","v":19315,"vw":3.414557},{"c":3.425,"h":3.425,"l":3.405,"n":731,"o":3.415,"t":"2026-09-29T18:45:00Z","v":163802,"vw":3.414789},{"c":3.42,"h":3.43,"l":3.42,"n":401,"o":3.425,"t":"2026-09-29T19:00:00Z","v":38263,"vw":3.422087},{"c":3.43,"h":3.435,"l":3.42,"n":575,"o":3.42,"t":"2026-09-29T19:15:00Z","v":58440,"vw":3.426792},{"c":3.41,"h":3.4322,"l":3.405,"n":1018,"o":3.43,"t":"2026-09-29T19:30:00Z","v":99074,"vw":3.41601},{"c":3.405,"h":3.42,"l":3.4,"n":1390,"o":3.41,"t":"2026-09-29T19:45:00Z","v":204411,"vw":3.406543},{"c":3.41,"h":3.41,"l":3.41,"n":19,"o":3.41,"t":"2026-09-29T20:00:00Z","v":257650,"vw":3.41},{"c":3.4113,"h":3.4113,"l":3.4113,"n":1,"o":3.4113,"t":"2026-09-29T20:45:00Z","v":201,"vw":3.4113},{"c":3.45,"h":3.46,"l":3.41,"n":222,"o":3.41,"t":"2026-09-30T13:30:00Z","v":73336,"vw":3.443122},{"c":3.43,"h":3.465,"l":3.43,"n":208,"o":3.45,"t":"2026-09-30T13:45:00Z","v":30182,"vw":3.444288},{"c":3.465,"h":3.465,"l":3.43,"n":432,"o":3.435,"t":"2026-09-30T14:00:00Z","v":99032,"vw":3.444696},{"c":3.44,"h":3.47,"l":3.44,"n":337,"o":3.46,"t":"2026-09-30T14:15:00Z","v":63041,"vw":3.455171},{"c":3.435,"h":3.445,"l":3.43,"n":263,"o":3.44,"t":"2026-09-30T14:30:00Z","v":59005,"vw":3.435573},{"c":3.43,"h":3.44,"l":3.43,"n":304,"o":3.435,"t":"2026-09-30T14:45:00Z","v":114224,"vw":3.435485},{"c":3.44,"h":3.44,"l":3.42,"n":370,"o":3.43,"t":"2026-09-30T15:00:00Z","v":35601,"vw":3.429729},{"c":3.43,"h":3.445,"l":3.425,"n":362,"o":3.44,"t":"2026-09-30T15:15:00Z","v":60977,"vw":3.43291},{"c":3.43,"h":3.435,"l":3.42,"n":286,"o":3.425,"t":"2026-09-30T15:30:00Z","v":47504,"vw":3.426562},{"c":3.445,"h":3.445,"l":3.415,"n":334,"o":3.43,"t":"2026-09-30T15:45:00Z","v":43462,"vw":3.423895},{"c":3.44,"h":3.445,"l":3.43,"n":315,"o":3.44,"t":"2026-09-30T16:00:00Z","v":34063,"vw":3.438517},{"c":3.45,"h":3.45,"l":3.435,"n":269,"o":3.44,"t":"2026-09-30T16:15:00Z","v":26910,"vw":3.440414},{"c":3.46,"h":3.46,"l":3.44,"n":287,"o":3.445,"t":"2026-09-30T16:30:00Z","v":31200,"vw":3.45188},{"c":3.45,"h":3.46,"l":3.445,"n":252,"o":3.46,"t":"2026-09-30T16:45:00Z","v":44410,"vw":3.449836},{"c":3.445,"h":3.455,"l":3.445,"n":290,"o":3.455,"t":"2026-09-30T17:00:00Z","v":28813,"vw":3.450652},{"c":3.445,"h":3.45,"l":3.44,"n":184,"o":3.445,"t":"2026-09-30T17:15:00Z","v":22043,"vw":3.443534},{"c":3.445,"h":3.45,"l":3.44,"n":95,"o":3.44,"t":"2026-09-30T17:30:00Z","v":16026,"vw":3.442},{"c":3.46,"h":3.46,"l":3.44,"n":235,"o":3.446,"t":"2026-09-30T17:45:00Z","v":28726,"vw":3.446418},{"c":3.445,"h":3.46,"l":3.445,"n":234,"o":3.45,"t":"2026-09-30T18:00:00Z","v":35281,"vw":3.450365},{"c":3.435,"h":3.445,"l":3.42,"n":446,"o":3.44,"t":"2026-09-30T18:15:00Z","v":68561,"vw":3.431289},{"c":3.43,"h":3.436,"l":3.43,"n":302,"o":3.435,"t":"2026-09-30T18:30:00Z","v":66818,"vw":3.431079},{"c":3.415,"h":3.435,"l":3.41,"n":416,"o":3.435,"t":"2026-09-30T18:45:00Z","v":59110,"vw":3.419198},{"c":3.42,"h":3.43,"l":3.41,"n":333,"o":3.415,"t":"2026-09-30T19:00:00Z","v":56337,"vw":3.420735},{"c":3.42,"h":3.425,"l":3.42,"n":457,"o":3.42,"t":"2026-09-30T19:15:00Z","v":54669,"vw":3.420668},{"c":3.39,"h":3.42,"l":3.38,"n":971,"o":3.42,"t":"2026-09-30T19:30:00Z","v":198282,"vw":3.400809},{"c":3.355,"h":3.395,"l":3.35,"n":2049,"o":3.39,"t":"2026-09-30T19:45:00Z","v":414847,"vw":3.373074},{"c":3.36,"h":3.37,"l":3.36,"n":9,"o":3.36,"t":"2026-09-30T20:00:00Z","v":482608,"vw":3.360019},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-01T08:00:00Z","v":310,"vw":3.39},{"c":3.38,"h":3.44,"l":3.375,"n":644,"o":3.41,"t":"2026-10-01T13:30:00Z","v":173044,"vw":3.402891},{"c":3.355,"h":3.39,"l":3.35,"n":438,"o":3.38,"t":"2026-10-01T13:45:00Z","v":48306,"vw":3.374041},{"c":3.355,"h":3.365,"l":3.345,"n":665,"o":3.356,"t":"2026-10-01T14:00:00Z","v":150165,"vw":3.356166},{"c":3.335,"h":3.36,"l":3.33,"n":241,"o":3.355,"t":"2026-10-01T14:15:00Z","v":26595,"vw":3.341656},{"c":3.31,"h":3.34,"l":3.305,"n":361,"o":3.335,"t":"2026-10-01T14:30:00Z","v":59964,"vw":3.319446},{"c":3.29,"h":3.305,"l":3.27,"n":330,"o":3.305,"t":"2026-10-01T14:45:00Z","v":99432,"vw":3.294194},{"c":3.305,"h":3.305,"l":3.28,"n":549,"o":3.285,"t":"2026-10-01T15:00:00Z","v":85101,"vw":3.292355},{"c":3.3,"h":3.31,"l":3.3,"n":239,"o":3.305,"t":"2026-10-01T15:15:00Z","v":14854,"vw":3.307003},{"c":3.315,"h":3.32,"l":3.3,"n":343,"o":3.3004,"t":"2026-10-01T15:30:00Z","v":55375,"vw":3.31097},{"c":3.325,"h":3.325,"l":3.315,"n":317,"o":3.32,"t":"2026-10-01T15:45:00Z","v":32289,"vw":3.319689},{"c":3.325,"h":3.33,"l":3.315,"n":431,"o":3.32,"t":"2026-10-01T16:00:00Z","v":55354,"vw":3.320184},{"c":3.325,"h":3.33,"l":3.32,"n":248,"o":3.33,"t":"2026-10-01T16:15:00Z","v":30080,"vw":3.325859},{"c":3.345,"h":3.35,"l":3.33,"n":332,"o":3.33,"t":"2026-10-01T16:30:00Z","v":48539,"vw":3.336915},{"c":3.335,"h":3.345,"l":3.335,"n":239,"o":3.34,"t":"2026-10-01T16:45:00Z","v":40950,"vw":3.337302},{"c":3.335,"h":3.345,"l":3.335,"n":330,"o":3.34,"t":"2026-10-01T17:00:00Z","v":40520,"vw":3.340323},{"c":3.345,"h":3.35,"l":3.335,"n":291,"o":3.335,"t":"2026-10-01T17:15:00Z","v":34279,"vw":3.340338},{"c":3.3586,"h":3.36,"l":3.345,"n":357,"o":3.35,"t":"2026-10-01T17:30:00Z","v":93666,"vw":3.350946},{"c":3.34,"h":3.355,"l":3.34,"n":429,"o":3.355,"t":"2026-10-01T17:45:00Z","v":46245,"vw":3.348764},{"c":3.355,"h":3.355,"l":3.34,"n":296,"o":3.34,"t":"2026-10-01T18:00:00Z","v":47850,"vw":3.345889},{"c":3.355,"h":3.36,"l":3.35,"n":430,"o":3.35,"t":"2026-10-01T18:15:00Z","v":58162,"vw":3.356627},{"c":3.365,"h":3.365,"l":3.35,"n":471,"o":3.355,"t":"2026-10-01T18:30:00Z","v":65721,"vw":3.359717},{"c":3.365,"h":3.3688,"l":3.36,"n":359,"o":3.36,"t":"2026-10-01T18:45:00Z","v":44615,"vw":3.362573},{"c":3.355,"h":3.365,"l":3.35,"n":495,"o":3.36,"t":"2026-10-01T19:00:00Z","v":70667,"vw":3.35724},{"c":3.355,"h":3.36,"l":3.345,"n":428,"o":3.355,"t":"2026-10-01T19:15:00Z","v":65369,"vw":3.349834},{"c":3.33,"h":3.36,"l":3.31,"n":1045,"o":3.355,"t":"2026-10-01T19:30:00Z","v":241117,"vw":3.329135},{"c":3.31,"h":3.34,"l":3.3,"n":1960,"o":3.335,"t":"2026-10-01T19:45:00Z","v":520042,"vw":3.322922},{"c":3.32,"h":3.32,"l":3.32,"n":13,"o":3.32,"t":"2026-10-01T20:00:00Z","v":411728,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-01T20:15:00Z","v":141,"vw":3.31},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-02T11:15:00Z","v":500,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-02T12:15:00Z","v":203,"vw":3.32},{"c":3.31,"h":3.385,"l":3.31,"n":284,"o":3.35,"t":"2026-10-02T13:30:00Z","v":53823,"vw":3.349849},{"c":3.315,"h":3.335,"l":3.29,"n":415,"o":3.305,"t":"2026-10-02T13:45:00Z","v":74997,"vw":3.319786},{"c":3.345,"h":3.345,"l":3.315,"n":410,"o":3.32,"t":"2026-10-02T14:00:00Z","v":77844,"vw":3.328061},{"c":3.32,"h":3.35,"l":3.32,"n":285,"o":3.345,"t":"2026-10-02T14:15:00Z","v":51417,"vw":3.338608},{"c":3.325,"h":3.33,"l":3.32,"n":297,"o":3.325,"t":"2026-10-02T14:30:00Z","v":37756,"vw":3.322638},{"c":3.29,"h":3.325,"l":3.29,"n":262,"o":3.32,"t":"2026-10-02T14:45:00Z","v":22738,"vw":3.312684},{"c":3.255,"h":3.29,"l":3.255,"n":289,"o":3.29,"t":"2026-10-02T15:00:00Z","v":34869,"vw":3.27169},{"c":3.25,"h":3.26,"l":3.24,"n":373,"o":3.255,"t":"2026-10-02T15:15:00Z","v":56402,"vw":3.250078},{"c":3.2391,"h":3.26,"l":3.23,"n":359,"o":3.24,"t":"2026-10-02T15:30:00Z","v":47046,"vw":3.248756},{"c":3.225,"h":3.235,"l":3.22,"n":306,"o":3.235,"t":"2026-10-02T15:45:00Z","v":23992,"vw":3.225716},{"c":3.265,"h":3.265,"l":3.225,"n":405,"o":3.23,"t":"2026-10-02T16:00:00Z","v":65273,"vw":3.248032},{"c":3.275,"h":3.28,"l":3.265,"n":244,"o":3.265,"t":"2026-10-02T16:15:00Z","v":31451,"vw":3.273916},{"c":3.27,"h":3.28,"l":3.27,"n":270,"o":3.275,"t":"2026-10-02T16:30:00Z","v":50674,"vw":3.274869},{"c":3.27,"h":3.285,"l":3.27,"n":281,"o":3.275,"t":"2026-10-02T16:45:00Z","v":53260,"vw":3.277728},{"c":3.275,"h":3.28,"l":3.27,"n":185,"o":3.28,"t":"2026-10-02T17:00:00Z","v":22292,"vw":3.274837},{"c":3.285,"h":3.285,"l":3.275,"n":239,"o":3.275,"t":"2026-10-02T17:15:00Z","v":31982,"vw":3.281232},{"c":3.28,"h":3.2891,"l":3.27,"n":452,"o":3.28,"t":"2026-10-02T17:30:00Z","v":79282,"vw":3.280131},{"c":3.295,"h":3.3,"l":3.285,"n":262,"o":3.285,"t":"2026-10-02T17:45:00Z","v":30389,"vw":3.291566},{"c":3.29,"h":3.3,"l":3.29,"n":304,"o":3.295,"t":"2026-10-02T18:00:00Z","v":52030,"vw":3.294047},{"c":3.28,"h":3.295,"l":3.28,"n":327,"o":3.295,"t":"2026-10-02T18:15:00Z","v":35891,"vw":3.28512},{"c":3.27,"h":3.285,"l":3.26,"n":541,"o":3.285,"t":"2026-10-02T18:30:00Z","v":107950,"vw":3.271359},{"c":3.265,"h":3.27,"l":3.255,"n":421,"o":3.26,"t":"2026-10-02T18:45:00Z","v":47483,"vw":3.262636},{"c":3.255,"h":3.265,"l":3.25,"n":344,"o":3.265,"t":"2026-10-02T19:00:00Z","v":35025,"vw":3.255642},{"c":3.255,"h":3.26,"l":3.25,"n":379,"o":3.255,"t":"2026-10-02T19:15:00Z","v":43298,"vw":3.254143},{"c":3.22,"h":3.26,"l":3.21,"n":1027,"o":3.255,"t":"2026-10-02T19:30:00Z","v":261311,"vw":3.23079},{"c":3.225,"h":3.235,"l":3.22,"n":1752,"o":3.225,"t":"2026-10-02T19:45:00Z","v":420177,"vw":3.227237},{"c":3.23,"h":3.26,"l":3.23,"n":13,"o":3.23,"t":"2026-10-02T20:00:00Z","v":302488,"vw":3.230213},{"c":3.23,"h":3.23,"l":3.23,"n":4,"o":3.23,"t":"2026-10-05T12:30:00Z","v":200,"vw":3.23},{"c":3.265,"h":3.305,"l":3.23,"n":646,"o":3.305,"t":"2026-10-05T13:30:00Z","v":119274,"vw":3.264028},{"c":3.2294,"h":3.285,"l":3.225,"n":459,"o":3.26,"t":"2026-10-05T13:45:00Z","v":68609,"vw":3.253566},{"c":3.265,"h":3.275,"l":3.22,"n":414,"o":3.23,"t":"2026-10-05T14:00:00Z","v":78996,"vw":3.254121},{"c":3.275,"h":3.28,"l":3.26,"n":298,"o":3.265,"t":"2026-10-05T14:15:00Z","v":23747,"vw":3.272643},{"c":3.26,"h":3.28,"l":3.25,"n":499,"o":3.275,"t":"2026-10-05T14:30:00Z","v":76620,"vw":3.263319},{"c":3.265,"h":3.275,"l":3.26,"n":411,"o":3.265,"t":"2026-10-05T14:45:00Z","v":43867,"vw":3.267102},{"c":3.27,"h":3.27,"l":3.26,"n":319,"o":3.265,"t":"2026-10-05T15:00:00Z","v":21679,"vw":3.266286},{"c":3.265,"h":3.275,"l":3.2608,"n":432,"o":3.27,"t":"2026-10-05T15:15:00Z","v":52653,"vw":3.268767},{"c":3.275,"h":3.28,"l":3.265,"n":293,"o":3.265,"t":"2026-10-05T15:30:00Z","v":22067,"vw":3.27184},{"c":3.275,"h":3.28,"l":3.27,"n":273,"o":3.275,"t":"2026-10-05T15:45:00Z","v":17247,"vw":3.274807},{"c":3.275,"h":3.28,"l":3.27,"n":330,"o":3.275,"t":"2026-10-05T16:00:00Z","v":17686,"vw":3.275875},{"c":3.265,"h":3.28,"l":3.265,"n":393,"o":3.275,"t":"2026-10-05T16:15:00Z","v":44495,"vw":3.268209},{"c":3.27,"h":3.27,"l":3.26,"n":534,"o":3.265,"t":"2026-10-05T16:30:00Z","v":86177,"vw":3.266375},{"c":3.255,"h":3.27,"l":3.25,"n":380,"o":3.265,"t":"2026-10-05T16:45:00Z","v":31066,"vw":3.261922},{"c":3.245,"h":3.255,"l":3.24,"n":250,"o":3.25,"t":"2026-10-05T17:00:00Z","v":24434,"vw":3.247647},{"c":3.245,"h":3.25,"l":3.24,"n":278,"o":3.24,"t":"2026-10-05T17:15:00Z","v":27393,"vw":3.244325},{"c":3.235,"h":3.245,"l":3.23,"n":428,"o":3.245,"t":"2026-10-05T17:30:00Z","v":76883,"vw":3.235624},{"c":3.245,"h":3.2499,"l":3.235,"n":430,"o":3.235,"t":"2026-10-05T17:45:00Z","v":48403,"vw":3.24106},{"c":3.245,"h":3.25,"l":3.24,"n":358,"o":3.245,"t":"2026-10-05T18:00:00Z","v":44526,"vw":3.246876},{"c":3.255,"h":3.26,"l":3.245,"n":400,"o":3.245,"t":"2026-10-05T18:15:00Z","v":56563,"vw":3.250542},{"c":3.255,"h":3.26,"l":3.25,"n":391,"o":3.255,"t":"2026-10-05T18:30:00Z","v":37494,"vw":3.253427},{"c":3.255,"h":3.26,"l":3.25,"n":514,"o":3.255,"t":"2026-10-05T18:45:00Z","v":58120,"vw":3.254991},{"c":3.255,"h":3.26,"l":3.25,"n":394,"o":3.255,"t":"2026-10-05T19:00:00Z","v":24035,"vw":3.255437},{"c":3.29,"h":3.29,"l":3.255,"n":511,"o":3.26,"t":"2026-10-05T19:15:00Z","v":59126,"vw":3.265897},{"c":3.275,"h":3.295,"l":3.27,"n":701,"o":3.29,"t":"2026-10-05T19:30:00Z","v":87021,"vw":3.282683},{"c":3.285,"h":3.29,"l":3.245,"n":1805,"o":3.275,"t":"2026-10-05T19:45:00Z","v":270158,"vw":3.267692},{"c":3.27,"h":3.27,"l":3.27,"n":21,"o":3.27,"t":"2026-10-05T20:00:00Z","v":324473,"vw":3.27},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-05T23:30:00Z","v":1000,"vw":3.28},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-10-06T08:00:00Z","v":200,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-06T11:00:00Z","v":102,"vw":3.3},{"c":3.255,"h":3.305,"l":3.25,"n":308,"o":3.3,"t":"2026-10-06T13:30:00Z","v":56533,"vw":3.278677},{"c":3.245,"h":3.255,"l":3.24,"n":304,"o":3.255,"t":"2026-10-06T13:45:00Z","v":45931,"vw":3.247635},{"c":3.235,"h":3.26,"l":3.235,"n":389,"o":3.25,"t":"2026-10-06T14:00:00Z","v":65583,"vw":3.245919},{"c":3.225,"h":3.235,"l":3.22,"n":305,"o":3.235,"t":"2026-10-06T14:15:00Z","v":62354,"vw":3.227886},{"c":3.235,"h":3.235,"l":3.215,"n":388,"o":3.225,"t":"2026-10-06T14:30:00Z","v":83228,"vw":3.22477},{"c":3.225,"h":3.24,"l":3.225,"n":319,"o":3.23,"t":"2026-10-06T14:45:00Z","v":50944,"vw":3.231657},{"c":3.225,"h":3.23,"l":3.22,"n":311,"o":3.225,"t":"2026-10-06T15:00:00Z","v":47722,"vw":3.226228},{"c":3.21,"h":3.23,"l":3.21,"n":456,"o":3.225,"t":"2026-10-06T15:15:00Z","v":124049,"vw":3.215877},{"c":3.215,"h":3.22,"l":3.21,"n":279,"o":3.21,"t":"2026-10-06T15:30:00Z","v":27051,"vw":3.214724},{"c":3.215,"h":3.215,"l":3.2,"n":425,"o":3.21,"t":"2026-10-06T15:45:00Z","v":96445,"vw":3.206987},{"c":3.22,"h":3.225,"l":3.21,"n":384,"o":3.215,"t":"2026-10-06T16:00:00Z","v":66464,"vw":3.217676},{"c":3.21,"h":3.22,"l":3.21,"n":306,"o":3.215,"t":"2026-10-06T16:15:00Z","v":27949,"vw":3.212086},{"c":3.205,"h":3.22,"l":3.2,"n":379,"o":3.215,"t":"2026-10-06T16:30:00Z","v":55470,"vw":3.208793},{"c":3.2,"h":3.21,"l":3.2,"n":219,"o":3.205,"t":"2026-10-06T16:45:00Z","v":31127,"vw":3.204216},{"c":3.2,"h":3.205,"l":3.2,"n":187,"o":3.2,"t":"2026-10-06T17:00:00Z","v":18594,"vw":3.202291},{"c":3.18,"h":3.2091,"l":3.18,"n":361,"o":3.2,"t":"2026-10-06T17:15:00Z","v":59190,"vw":3.193686},{"c":3.1892,"h":3.195,"l":3.18,"n":447,"o":3.185,"t":"2026-10-06T17:30:00Z","v":192907,"vw":3.187072},{"c":3.185,"h":3.195,"l":3.1813,"n":261,"o":3.19,"t":"2026-10-06T17:45:00Z","v":47696,"vw":3.188514},{"c":3.18,"h":3.19,"l":3.18,"n":295,"o":3.185,"t":"2026-10-06T18:00:00Z","v":29989,"vw":3.185799},{"c":3.195,"h":3.195,"l":3.18,"n":312,"o":3.18,"t":"2026-10-06T18:15:00Z","v":49507,"vw":3.187687},{"c":3.19,"h":3.195,"l":3.19,"n":275,"o":3.19,"t":"2026-10-06T18:30:00Z","v":29421,"vw":3.191837},{"c":3.195,"h":3.195,"l":3.19,"n":320,"o":3.19,"t":"2026-10-06T18:45:00Z","v":35040,"vw":3.192222},{"c":3.18,"h":3.2,"l":3.18,"n":410,"o":3.195,"t":"2026-10-06T19:00:00Z","v":66974,"vw":3.19241},{"c":3.185,"h":3.19,"l":3.18,"n":313,"o":3.185,"t":"2026-10-06T19:15:00Z","v":27282,"vw":3.182125},{"c":3.195,"h":3.195,"l":3.18,"n":655,"o":3.185,"t":"2026-10-06T19:30:00Z","v":167968,"vw":3.188154},{"c":3.235,"h":3.245,"l":3.19,"n":1863,"o":3.19,"t":"2026-10-06T19:45:00Z","v":527248,"vw":3.212438},{"c":3.23,"h":3.23,"l":3.23,"n":17,"o":3.23,"t":"2026-10-06T20:00:00Z","v":330891,"vw":3.23},{"c":3.1948,"h":3.1948,"l":3.1948,"n":1,"o":3.1948,"t":"2026-10-07T13:00:00Z","v":100,"vw":3.1948},{"c":3.245,"h":3.33,"l":3.21,"n":980,"o":3.22,"t":"2026-10-07T13:30:00Z","v":443361,"vw":3.268096},{"c":3.27,"h":3.27,"l":3.24,"n":301,"o":3.245,"t":"2026-10-07T13:45:00Z","v":49860,"vw":3.252115},{"c":3.23,"h":3.27,"l":3.23,"n":466,"o":3.27,"t":"2026-10-07T14:00:00Z","v":135837,"vw":3.250978},{"c":3.23,"h":3.245,"l":3.23,"n":366,"o":3.235,"t":"2026-10-07T14:15:00Z","v":55577,"vw":3.236247},{"c":3.22,"h":3.24,"l":3.22,"n":337,"o":3.23,"t":"2026-10-07T14:30:00Z","v":38089,"vw":3.232063},{"c":3.21,"h":3.225,"l":3.2,"n":259,"o":3.22,"t":"2026-10-07T14:45:00Z","v":55338,"vw":3.208074},{"c":3.23,"h":3.23,"l":3.21,"n":261,"o":3.21,"t":"2026-10-07T15:00:00Z","v":26971,"vw":3.216797},{"c":3.215,"h":3.225,"l":3.21,"n":243,"o":3.22,"t":"2026-10-07T15:15:00Z","v":24616,"vw":3.216457},{"c":3.235,"h":3.235,"l":3.205,"n":535,"o":3.21,"t":"2026-10-07T15:30:00Z","v":140702,"vw":3.217311},{"c":3.25,"h":3.25,"l":3.23,"n":680,"o":3.2301,"t":"2026-10-07T15:45:00Z","v":92042,"vw":3.239367},{"c":3.255,"h":3.255,"l":3.24,"n":272,"o":3.245,"t":"2026-10-07T16:00:00Z","v":32517,"vw":3.246084},{"c":3.285,"h":3.305,"l":3.255,"n":554,"o":3.26,"t":"2026-10-07T16:15:00Z","v":189796,"vw":3.286337},{"c":3.3,"h":3.305,"l":3.285,"n":267,"o":3.285,"t":"2026-10-07T16:30:00Z","v":22509,"vw":3.296542},{"c":3.295,"h":3.3099,"l":3.29,"n":322,"o":3.3,"t":"2026-10-07T16:45:00Z","v":57144,"vw":3.297052},{"c":3.295,"h":3.31,"l":3.2801,"n":445,"o":3.295,"t":"2026-10-07T17:00:00Z","v":248799,"vw":3.294835},{"c":3.285,"h":3.3,"l":3.28,"n":282,"o":3.2926,"t":"2026-10-07T17:15:00Z","v":33682,"vw":3.288028},{"c":3.2701,"h":3.285,"l":3.27,"n":375,"o":3.28,"t":"2026-10-07T17:30:00Z","v":50606,"vw":3.273838},{"c":3.275,"h":3.28,"l":3.27,"n":256,"o":3.27,"t":"2026-10-07T17:45:00Z","v":26132,"vw":3.274547},{"c":3.285,"h":3.29,"l":3.27,"n":223,"o":3.27,"t":"2026-10-07T18:00:00Z","v":37670,"vw":3.27883},{"c":3.29,"h":3.3,"l":3.2827,"n":308,"o":3.285,"t":"2026-10-07T18:15:00Z","v":37222,"vw":3.291833},{"c":3.33,"h":3.335,"l":3.29,"n":449,"o":3.29,"t":"2026-10-07T18:30:00Z","v":182198,"vw":3.317142},{"c":3.335,"h":3.345,"l":3.325,"n":362,"o":3.33,"t":"2026-10-07T18:45:00Z","v":56216,"vw":3.331793},{"c":3.31,"h":3.34,"l":3.31,"n":485,"o":3.34,"t":"2026-10-07T19:00:00Z","v":86999,"vw":3.32624},{"c":3.29,"h":3.31,"l":3.29,"n":401,"o":3.305,"t":"2026-10-07T19:15:00Z","v":138305,"vw":3.297413},{"c":3.305,"h":3.305,"l":3.28,"n":482,"o":3.285,"t":"2026-10-07T19:30:00Z","v":65733,"vw":3.287274},{"c":3.29,"h":3.31,"l":3.275,"n":1376,"o":3.305,"t":"2026-10-07T19:45:00Z","v":258186,"vw":3.285223},{"c":3.29,"h":3.29,"l":3.29,"n":25,"o":3.29,"t":"2026-10-07T20:00:00Z","v":212186,"vw":3.29},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-07T20:15:00Z","v":305,"vw":3.34},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-07T20:30:00Z","v":401,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-07T23:30:00Z","v":100,"vw":3.3},{"c":3.27,"h":3.29,"l":3.27,"n":11,"o":3.29,"t":"2026-10-08T13:15:00Z","v":1057,"vw":3.277949},{"c":3.31,"h":3.3189,"l":3.27,"n":164,"o":3.27,"t":"2026-10-08T13:30:00Z","v":40489,"vw":3.285021},{"c":3.345,"h":3.355,"l":3.315,"n":266,"o":3.315,"t":"2026-10-08T13:45:00Z","v":70049,"vw":3.339896},{"c":3.365,"h":3.365,"l":3.335,"n":412,"o":3.345,"t":"2026-10-08T14:00:00Z","v":84008,"vw":3.352128},{"c":3.35,"h":3.3691,"l":3.35,"n":301,"o":3.365,"t":"2026-10-08T14:15:00Z","v":58685,"vw":3.361356},{"c":3.3652,"h":3.37,"l":3.355,"n":102,"o":3.355,"t":"2026-10-08T14:30:00Z","v":13565,"vw":3.36382},{"c":3.365,"h":3.375,"l":3.36,"n":345,"o":3.365,"t":"2026-10-08T14:45:00Z","v":93984,"vw":3.365367},{"c":3.375,"h":3.39,"l":3.365,"n":200,"o":3.37,"t":"2026-10-08T15:00:00Z","v":39187,"vw":3.380693},{"c":3.37,"h":3.38,"l":3.355,"n":234,"o":3.375,"t":"2026-10-08T15:15:00Z","v":27038,"vw":3.36588},{"c":3.37,"h":3.38,"l":3.365,"n":240,"o":3.37,"t":"2026-10-08T15:30:00Z","v":28884,"vw":3.36992},{"c":3.38,"h":3.38,"l":3.3612,"n":148,"o":3.365,"t":"2026-10-08T15:45:00Z","v":21870,"vw":3.369885},{"c":3.39,"h":3.39,"l":3.375,"n":199,"o":3.375,"t":"2026-10-08T16:00:00Z","v":30696,"vw":3.377662},{"c":3.38,"h":3.41,"l":3.38,"n":272,"o":3.38,"t":"2026-10-08T16:15:00Z","v":60200,"vw":3.397178},{"c":3.43,"h":3.435,"l":3.38,"n":520,"o":3.38,"t":"2026-10-08T16:30:00Z","v":101184,"vw":3.400969},{"c":3.435,"h":3.44,"l":3.4201,"n":390,"o":3.43,"t":"2026-10-08T16:45:00Z","v":75337,"vw":3.431217},{"c":3.44,"h":3.45,"l":3.425,"n":490,"o":3.435,"t":"2026-10-08T17:00:00Z","v":93213,"vw":3.43693},{"c":3.435,"h":3.45,"l":3.43,"n":391,"o":3.445,"t":"2026-10-08T17:15:00Z","v":73476,"vw":3.439259},{"c":3.455,"h":3.465,"l":3.44,"n":417,"o":3.44,"t":"2026-10-08T17:30:00Z","v":119094,"vw":3.451237},{"c":3.455,"h":3.46,"l":3.45,"n":263,"o":3.455,"t":"2026-10-08T17:45:00Z","v":42466,"vw":3.455161},{"c":3.455,"h":3.46,"l":3.445,"n":502,"o":3.455,"t":"2026-10-08T18:00:00Z","v":92057,"vw":3.453068},{"c":3.455,"h":3.46,"l":3.445,"n":365,"o":3.455,"t":"2026-10-08T18:15:00Z","v":57641,"vw":3.450854},{"c":3.465,"h":3.47,"l":3.4512,"n":315,"o":3.455,"t":"2026-10-08T18:30:00Z","v":57523,"vw":3.461819},{"c":3.475,"h":3.48,"l":3.455,"n":417,"o":3.465,"t":"2026-10-08T18:45:00Z","v":109616,"vw":3.467159},{"c":3.475,"h":3.48,"l":3.4746,"n":312,"o":3.475,"t":"2026-10-08T19:00:00Z","v":60757,"vw":3.475428},{"c":3.475,"h":3.49,"l":3.47,"n":498,"o":3.475,"t":"2026-10-08T19:15:00Z","v":107790,"vw":3.483802},{"c":3.495,"h":3.5,"l":3.475,"n":573,"o":3.475,"t":"2026-10-08T19:30:00Z","v":103616,"vw":3.493891},{"c":3.505,"h":3.55,"l":3.49,"n":2134,"o":3.495,"t":"2026-10-08T19:45:00Z","v":498226,"vw":3.517078},{"c":3.51,"h":3.51,"l":3.51,"n":20,"o":3.51,"t":"2026-10-08T20:00:00Z","v":388189,"vw":3.51},{"c":3.525,"h":3.54,"l":3.48,"n":133,"o":3.49,"t":"2026-10-09T13:30:00Z","v":36842,"vw":3.499309},{"c":3.525,"h":3.53,"l":3.51,"n":136,"o":3.52,"t":"2026-10-09T13:45:00Z","v":19503,"vw":3.520338},{"c":3.53,"h":3.535,"l":3.52,"n":236,"o":3.525,"t":"2026-10-09T14:00:00Z","v":24663,"vw":3.528882},{"c":3.525,"h":3.53,"l":3.51,"n":241,"o":3.525,"t":"2026-10-09T14:15:00Z","v":23923,"vw":3.521452},{"c":3.535,"h":3.535,"l":3.525,"n":219,"o":3.525,"t":"2026-10-09T14:30:00Z","v":25678,"vw":3.530523},{"c":3.525,"h":3.54,"l":3.525,"n":340,"o":3.535,"t":"2026-10-09T14:45:00Z","v":47861,"vw":3.533522},{"c":3.52,"h":3.525,"l":3.5144,"n":303,"o":3.525,"t":"2026-10-09T15:00:00Z","v":47617,"vw":3.522297},{"c":3.505,"h":3.515,"l":3.485,"n":450,"o":3.515,"t":"2026-10-09T15:15:00Z","v":243552,"vw":3.507505},{"c":3.5,"h":3.51,"l":3.5,"n":198,"o":3.505,"t":"2026-10-09T15:30:00Z","v":9944,"vw":3.505178},{"c":3.505,"h":3.51,"l":3.5,"n":259,"o":3.505,"t":"2026-10-09T15:45:00Z","v":31103,"vw":3.505507},{"c":3.505,"h":3.51,"l":3.5,"n":236,"o":3.505,"t":"2026-10-09T16:00:00Z","v":23884,"vw":3.505924},{"c":3.515,"h":3.515,"l":3.505,"n":267,"o":3.505,"t":"2026-10-09T16:15:00Z","v":19067,"vw":3.511384},{"c":3.505,"h":3.52,"l":3.5,"n":332,"o":3.515,"t":"2026-10-09T16:30:00Z","v":32284,"vw":3.51093},{"c":3.505,"h":3.51,"l":3.5,"n":229,"o":3.505,"t":"2026-10-09T16:45:00Z","v":21129,"vw":3.503924},{"c":3.5,"h":3.515,"l":3.5,"n":314,"o":3.505,"t":"2026-10-09T17:00:00Z","v":51443,"vw":3.50785},{"c":3.495,"h":3.505,"l":3.49,"n":343,"o":3.505,"t":"2026-10-09T17:15:00Z","v":69296,"vw":3.498544},{"c":3.475,"h":3.495,"l":3.47,"n":555,"o":3.495,"t":"2026-10-09T17:30:00Z","v":137187,"vw":3.484531},{"c":3.485,"h":3.4862,"l":3.475,"n":262,"o":3.475,"t":"2026-10-09T17:45:00Z","v":22805,"vw":3.481889},{"c":3.475,"h":3.49,"l":3.47,"n":520,"o":3.485,"t":"2026-10-09T18:00:00Z","v":123339,"vw":3.483487},{"c":3.475,"h":3.475,"l":3.4601,"n":229,"o":3.475,"t":"2026-10-09T18:15:00Z","v":27048,"vw":3.469217},{"c":3.475,"h":3.475,"l":3.47,"n":231,"o":3.475,"t":"2026-10-09T18:30:00Z","v":21655,"vw":3.474833},{"c":3.465,"h":3.485,"l":3.465,"n":665,"o":3.475,"t":"2026-10-09T18:45:00Z","v":158921,"vw":3.479813},{"c":3.455,"h":3.465,"l":3.44,"n":472,"o":3.46,"t":"2026-10-09T19:00:00Z","v":176339,"vw":3.453165},{"c":3.44,"h":3.455,"l":3.44,"n":376,"o":3.4507,"t":"2026-10-09T19:15:00Z","v":81493,"vw":3.446959},{"c":3.44,"h":3.446,"l":3.43,"n":609,"o":3.445,"t":"2026-10-09T19:30:00Z","v":92734,"vw":3.439847},{"c":3.46,"h":3.465,"l":3.44,"n":1224,"o":3.44,"t":"2026-10-09T19:45:00Z","v":213771,"vw":3.456197},{"c":3.45,"h":3.45,"l":3.45,"n":14,"o":3.45,"t":"2026-10-09T20:00:00Z","v":180818,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-12T13:15:00Z","v":125,"vw":3.45},{"c":3.475,"h":3.475,"l":3.44,"n":58,"o":3.44,"t":"2026-10-12T13:30:00Z","v":32039,"vw":3.445944},{"c":3.43,"h":3.485,"l":3.43,"n":272,"o":3.475,"t":"2026-10-12T13:45:00Z","v":47677,"vw":3.460359},{"c":3.405,"h":3.44,"l":3.405,"n":320,"o":3.435,"t":"2026-10-12T14:00:00Z","v":33491,"vw":3.42223},{"c":3.405,"h":3.415,"l":3.4001,"n":202,"o":3.41,"t":"2026-10-12T14:15:00Z","v":22103,"vw":3.407418},{"c":3.435,"h":3.435,"l":3.405,"n":427,"o":3.405,"t":"2026-10-12T14:30:00Z","v":99839,"vw":3.420801},{"c":3.4025,"h":3.43,"l":3.4,"n":389,"o":3.43,"t":"2026-10-12T14:45:00Z","v":33257,"vw":3.42128},{"c":3.415,"h":3.415,"l":3.4,"n":317,"o":3.405,"t":"2026-10-12T15:00:00Z","v":40178,"vw":3.408039},{"c":3.43,"h":3.43,"l":3.41,"n":163,"o":3.4199,"t":"2026-10-12T15:15:00Z","v":18301,"vw":3.420251},{"c":3.43,"h":3.44,"l":3.43,"n":161,"o":3.43,"t":"2026-10-12T15:30:00Z","v":22627,"vw":3.431539},{"c":3.42,"h":3.43,"l":3.42,"n":71,"o":3.425,"t":"2026-10-12T15:45:00Z","v":8193,"vw":3.426982},{"c":3.41,"h":3.425,"l":3.41,"n":229,"o":3.4201,"t":"2026-10-12T16:00:00Z","v":43464,"vw":3.420671},{"c":3.405,"h":3.415,"l":3.4,"n":214,"o":3.415,"t":"2026-10-12T16:15:00Z","v":14877,"vw":3.408993},{"c":3.395,"h":3.41,"l":3.39,"n":293,"o":3.4,"t":"2026-10-12T16:30:00Z","v":64997,"vw":3.400122},{"c":3.385,"h":3.395,"l":3.38,"n":244,"o":3.395,"t":"2026-10-12T16:45:00Z","v":26726,"vw":3.387998},{"c":3.385,"h":3.385,"l":3.38,"n":159,"o":3.385,"t":"2026-10-12T17:00:00Z","v":7786,"vw":3.384097},{"c":3.425,"h":3.43,"l":3.385,"n":551,"o":3.385,"t":"2026-10-12T17:15:00Z","v":133959,"vw":3.405288},{"c":3.415,"h":3.44,"l":3.41,"n":414,"o":3.425,"t":"2026-10-12T17:30:00Z","v":117746,"vw":3.428807},{"c":3.425,"h":3.43,"l":3.41,"n":334,"o":3.41,"t":"2026-10-12T17:45:00Z","v":38528,"vw":3.421911},{"c":3.435,"h":3.44,"l":3.42,"n":354,"o":3.425,"t":"2026-10-12T18:00:00Z","v":27162,"vw":3.430261},{"c":3.45,"h":3.45,"l":3.435,"n":265,"o":3.435,"t":"2026-10-12T18:15:00Z","v":48463,"vw":3.44415},{"c":3.445,"h":3.45,"l":3.44,"n":346,"o":3.445,"t":"2026-10-12T18:30:00Z","v":24895,"vw":3.445918},{"c":3.445,"h":3.4459,"l":3.44,"n":456,"o":3.445,"t":"2026-10-12T18:45:00Z","v":30616,"vw":3.443672},{"c":3.44,"h":3.445,"l":3.44,"n":587,"o":3.445,"t":"2026-10-12T19:00:00Z","v":79653,"vw":3.441224},{"c":3.43,"h":3.445,"l":3.43,"n":516,"o":3.44,"t":"2026-10-12T19:15:00Z","v":40326,"vw":3.434854},{"c":3.42,"h":3.435,"l":3.42,"n":618,"o":3.43,"t":"2026-10-12T19:30:00Z","v":78349,"vw":3.427136},{"c":3.405,"h":3.435,"l":3.395,"n":1713,"o":3.425,"t":"2026-10-12T19:45:00Z","v":286399,"vw":3.410485},{"c":3.4,"h":3.405,"l":3.4,"n":16,"o":3.4,"t":"2026-10-12T20:00:00Z","v":160133,"vw":3.400019},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-13T12:15:00Z","v":388,"vw":3.43},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-13T12:30:00Z","v":100,"vw":3.34},{"c":3.469,"h":3.469,"l":3.4,"n":161,"o":3.4,"t":"2026-10-13T13:30:00Z","v":47285,"vw":3.437841},{"c":3.465,"h":3.48,"l":3.4609,"n":304,"o":3.465,"t":"2026-10-13T13:45:00Z","v":46829,"vw":3.471758},{"c":3.47,"h":3.485,"l":3.455,"n":253,"o":3.46,"t":"2026-10-13T14:00:00Z","v":21055,"vw":3.471479},{"c":3.475,"h":3.49,"l":3.465,"n":234,"o":3.47,"t":"2026-10-13T14:15:00Z","v":39639,"vw":3.473173},{"c":3.465,"h":3.475,"l":3.46,"n":245,"o":3.475,"t":"2026-10-13T14:30:00Z","v":37717,"vw":3.468966},{"c":3.475,"h":3.475,"l":3.46,"n":187,"o":3.465,"t":"2026-10-13T14:45:00Z","v":45804,"vw":3.469231},{"c":3.485,"h":3.485,"l":3.47,"n":281,"o":3.475,"t":"2026-10-13T15:00:00Z","v":30601,"vw":3.480169},{"c":3.495,"h":3.495,"l":3.48,"n":167,"o":3.485,"t":"2026-10-13T15:15:00Z","v":13818,"vw":3.488276},{"c":3.4801,"h":3.495,"l":3.48,"n":268,"o":3.495,"t":"2026-10-13T15:30:00Z","v":30216,"vw":3.485787},{"c":3.475,"h":3.485,"l":3.47,"n":452,"o":3.485,"t":"2026-10-13T15:45:00Z","v":42390,"vw":3.478572},{"c":3.485,"h":3.485,"l":3.471,"n":148,"o":3.48,"t":"2026-10-13T16:00:00Z","v":9145,"vw":3.478439},{"c":3.465,"h":3.485,"l":3.465,"n":264,"o":3.485,"t":"2026-10-13T16:15:00Z","v":23675,"vw":3.475081},{"c":3.475,"h":3.475,"l":3.465,"n":169,"o":3.47,"t":"2026-10-13T16:30:00Z","v":10223,"vw":3.468442},{"c":3.47,"h":3.47,"l":3.46,"n":197,"o":3.47,"t":"2026-10-13T16:45:00Z","v":13131,"vw":3.469065},{"c":3.465,"h":3.47,"l":3.465,"n":182,"o":3.465,"t":"2026-10-13T17:00:00Z","v":11294,"vw":3.465623},{"c":3.465,"h":3.47,"l":3.46,"n":181,"o":3.465,"t":"2026-10-13T17:15:00Z","v":34766,"vw":3.462692},{"c":3.465,"h":3.47,"l":3.46,"n":252,"o":3.465,"t":"2026-10-13T17:30:00Z","v":17877,"vw":3.467143},{"c":3.465,"h":3.47,"l":3.46,"n":166,"o":3.465,"t":"2026-10-13T17:45:00Z","v":11574,"vw":3.465712},{"c":3.47,"h":3.475,"l":3.46,"n":285,"o":3.465,"t":"2026-10-13T18:00:00Z","v":21281,"vw":3.469555},{"c":3.485,"h":3.495,"l":3.475,"n":354,"o":3.475,"t":"2026-10-13T18:15:00Z","v":54341,"vw":3.48396},{"c":3.48,"h":3.49,"l":3.48,"n":311,"o":3.485,"t":"2026-10-13T18:30:00Z","v":13713,"vw":3.486702},{"c":3.5,"h":3.5,"l":3.4898,"n":469,"o":3.4898,"t":"2026-10-13T18:45:00Z","v":48033,"vw":3.49458},{"c":3.495,"h":3.5,"l":3.49,"n":281,"o":3.5,"t":"2026-10-13T19:00:00Z","v":17555,"vw":3.498529},{"c":3.485,"h":3.5,"l":3.48,"n":460,"o":3.495,"t":"2026-10-13T19:15:00Z","v":46573,"vw":3.490538},{"c":3.475,"h":3.49,"l":3.475,"n":466,"o":3.485,"t":"2026-10-13T19:30:00Z","v":35600,"vw":3.48107},{"c":3.46,"h":3.48,"l":3.46,"n":1204,"o":3.475,"t":"2026-10-13T19:45:00Z","v":153033,"vw":3.464701},{"c":3.46,"h":3.46,"l":3.46,"n":14,"o":3.46,"t":"2026-10-13T20:00:00Z","v":298762,"vw":3.46},{"c":3.435,"h":3.45,"l":3.43,"n":120,"o":3.44,"t":"2026-10-14T13:30:00Z","v":79599,"vw":3.443399},{"c":3.45,"h":3.46,"l":3.435,"n":162,"o":3.435,"t":"2026-10-14T13:45:00Z","v":21463,"vw":3.453675},{"c":3.415,"h":3.45,"l":3.41,"n":267,"o":3.45,"t":"2026-10-14T14:00:00Z","v":39383,"vw":3.435133},{"c":3.425,"h":3.425,"l":3.405,"n":231,"o":3.415,"t":"2026-10-14T14:15:00Z","v":26309,"vw":3.409832},{"c":3.425,"h":3.435,"l":3.42,"n":177,"o":3.425,"t":"2026-10-14T14:30:00Z","v":15297,"vw":3.428946},{"c":3.415,"h":3.425,"l":3.41,"n":213,"o":3.425,"t":"2026-10-14T14:45:00Z","v":19791,"vw":3.416592},{"c":3.4,"h":3.415,"l":3.395,"n":263,"o":3.415,"t":"2026-10-14T15:00:00Z","v":60877,"vw":3.402022},{"c":3.4,"h":3.41,"l":3.395,"n":234,"o":3.405,"t":"2026-10-14T15:15:00Z","v":48236,"vw":3.399769},{"c":3.395,"h":3.405,"l":3.395,"n":123,"o":3.4,"t":"2026-10-14T15:30:00Z","v":9681,"vw":3.3988},{"c":3.405,"h":3.405,"l":3.4,"n":111,"o":3.4,"t":"2026-10-14T15:45:00Z","v":8111,"vw":3.402221},{"c":3.395,"h":3.41,"l":3.395,"n":263,"o":3.4,"t":"2026-10-14T16:00:00Z","v":28457,"vw":3.403304},{"c":3.39,"h":3.4,"l":3.39,"n":180,"o":3.39,"t":"2026-10-14T16:15:00Z","v":10257,"vw":3.390607},{"c":3.4,"h":3.4,"l":3.385,"n":274,"o":3.39,"t":"2026-10-14T16:30:00Z","v":29686,"vw":3.389837},{"c":3.395,"h":3.4,"l":3.39,"n":303,"o":3.395,"t":"2026-10-14T16:45:00Z","v":40655,"vw":3.392803},{"c":3.4,"h":3.4,"l":3.3912,"n":225,"o":3.395,"t":"2026-10-14T17:00:00Z","v":17163,"vw":3.396165},{"c":3.395,"h":3.4,"l":3.39,"n":176,"o":3.4,"t":"2026-10-14T17:15:00Z","v":21940,"vw":3.395223},{"c":3.37,"h":3.395,"l":3.37,"n":445,"o":3.395,"t":"2026-10-14T17:30:00Z","v":32587,"vw":3.385676},{"c":3.385,"h":3.385,"l":3.37,"n":329,"o":3.37,"t":"2026-10-14T17:45:00Z","v":25089,"vw":3.379934},{"c":3.38,"h":3.39,"l":3.375,"n":642,"o":3.385,"t":"2026-10-14T18:00:00Z","v":79677,"vw":3.382229},{"c":3.38,"h":3.38,"l":3.3733,"n":183,"o":3.38,"t":"2026-10-14T18:15:00Z","v":15398,"vw":3.37674},{"c":3.365,"h":3.38,"l":3.36,"n":297,"o":3.375,"t":"2026-10-14T18:30:00Z","v":16679,"vw":3.369074},{"c":3.37,"h":3.38,"l":3.365,"n":372,"o":3.37,"t":"2026-10-14T18:45:00Z","v":61574,"vw":3.370169},{"c":3.365,"h":3.37,"l":3.36,"n":322,"o":3.37,"t":"2026-10-14T19:00:00Z","v":30969,"vw":3.367055},{"c":3.385,"h":3.39,"l":3.365,"n":661,"o":3.365,"t":"2026-10-14T19:15:00Z","v":82670,"vw":3.377074},{"c":3.4,"h":3.4,"l":3.37,"n":885,"o":3.385,"t":"2026-10-14T19:30:00Z","v":122867,"vw":3.386775},{"c":3.425,"h":3.43,"l":3.38,"n":1663,"o":3.4,"t":"2026-10-14T19:45:00Z","v":246327,"vw":3.405355},{"c":3.42,"h":3.42,"l":3.42,"n":20,"o":3.42,"t":"2026-10-14T20:00:00Z","v":215191,"vw":3.42},{"c":3.44,"h":3.46,"l":3.38,"n":278,"o":3.39,"t":"2026-10-15T13:30:00Z","v":85605,"vw":3.434436},{"c":3.49,"h":3.49,"l":3.44,"n":145,"o":3.44,"t":"2026-10-15T13:45:00Z","v":27780,"vw":3.465307},{"c":3.5288,"h":3.535,"l":3.49,"n":544,"o":3.49,"t":"2026-10-15T14:00:00Z","v":111209,"vw":3.512204},{"c":3.51,"h":3.535,"l":3.505,"n":268,"o":3.53,"t":"2026-10-15T14:15:00Z","v":29484,"vw":3.514825},{"c":3.525,"h":3.535,"l":3.51,"n":292,"o":3.51,"t":"2026-10-15T14:30:00Z","v":20024,"vw":3.526279},{"c":3.535,"h":3.535,"l":3.5199,"n":188,"o":3.525,"t":"2026-10-15T14:45:00Z","v":17089,"vw":3.52602},{"c":3.525,"h":3.535,"l":3.52,"n":244,"o":3.535,"t":"2026-10-15T15:00:00Z","v":33473,"vw":3.526294},{"c":3.525,"h":3.5256,"l":3.5112,"n":174,"o":3.525,"t":"2026-10-15T15:15:00Z","v":13184,"vw":3.522018},{"c":3.52,"h":3.53,"l":3.5112,"n":182,"o":3.525,"t":"2026-10-15T15:30:00Z","v":15523,"vw":3.519979},{"c":3.52,"h":3.52,"l":3.51,"n":118,"o":3.515,"t":"2026-10-15T15:45:00Z","v":6489,"vw":3.51605},{"c":3.51,"h":3.52,"l":3.5,"n":168,"o":3.515,"t":"2026-10-15T16:00:00Z","v":11305,"vw":3.510236},{"c":3.505,"h":3.51,"l":3.5,"n":163,"o":3.505,"t":"2026-10-15T16:15:00Z","v":16130,"vw":3.504365},{"c":3.485,"h":3.51,"l":3.485,"n":477,"o":3.505,"t":"2026-10-15T16:30:00Z","v":74950,"vw":3.495413},{"c":3.49,"h":3.49,"l":3.485,"n":160,"o":3.485,"t":"2026-10-15T16:45:00Z","v":8004,"vw":3.487665},{"c":3.49,"h":3.49,"l":3.4809,"n":174,"o":3.485,"t":"2026-10-15T17:00:00Z","v":14980,"vw":3.487878},{"c":3.5,"h":3.5,"l":3.485,"n":266,"o":3.485,"t":"2026-10-15T17:15:00Z","v":15585,"vw":3.492572},{"c":3.5,"h":3.5,"l":3.49,"n":248,"o":3.5,"t":"2026-10-15T17:30:00Z","v":24189,"vw":3.499511},{"c":3.505,"h":3.51,"l":3.495,"n":192,"o":3.5,"t":"2026-10-15T17:45:00Z","v":15294,"vw":3.50505},{"c":3.485,"h":3.51,"l":3.485,"n":446,"o":3.505,"t":"2026-10-15T18:00:00Z","v":55912,"vw":3.49592},{"c":3.495,"h":3.5,"l":3.485,"n":306,"o":3.485,"t":"2026-10-15T18:15:00Z","v":29417,"vw":3.490389},{"c":3.505,"h":3.51,"l":3.495,"n":374,"o":3.5,"t":"2026-10-15T18:30:00Z","v":51580,"vw":3.501602},{"c":3.51,"h":3.51,"l":3.5001,"n":264,"o":3.5001,"t":"2026-10-15T18:45:00Z","v":15768,"vw":3.506839},{"c":3.51,"h":3.51,"l":3.505,"n":256,"o":3.51,"t":"2026-10-15T19:00:00Z","v":10194,"vw":3.507946},{"c":3.505,"h":3.5188,"l":3.505,"n":544,"o":3.505,"t":"2026-10-15T19:15:00Z","v":59519,"vw":3.510549},{"c":3.515,"h":3.52,"l":3.505,"n":457,"o":3.505,"t":"2026-10-15T19:30:00Z","v":44154,"vw":3.514247},{"c":3.535,"h":3.54,"l":3.515,"n":1038,"o":3.52,"t":"2026-10-15T19:45:00Z","v":130998,"vw":3.529548},{"c":3.54,"h":3.54,"l":3.54,"n":19,"o":3.54,"t":"2026-10-15T20:00:00Z","v":400266,"vw":3.54},{"c":3.515,"h":3.55,"l":3.51,"n":154,"o":3.54,"t":"2026-10-16T13:30:00Z","v":46518,"vw":3.535932},{"c":3.535,"h":3.545,"l":3.515,"n":157,"o":3.515,"t":"2026-10-16T13:45:00Z","v":41614,"vw":3.54},{"c":3.515,"h":3.535,"l":3.51,"n":155,"o":3.53,"t":"2026-10-16T14:00:00Z","v":13605,"vw":3.523044},{"c":3.52,"h":3.525,"l":3.515,"n":86,"o":3.515,"t":"2026-10-16T14:15:00Z","v":4101,"vw":3.521725},{"c":3.525,"h":3.525,"l":3.51,"n":226,"o":3.52,"t":"2026-10-16T14:30:00Z","v":34592,"vw":3.5174},{"c":3.52,"h":3.53,"l":3.52,"n":146,"o":3.525,"t":"2026-10-16T14:45:00Z","v":12331,"vw":3.525279},{"c":3.525,"h":3.525,"l":3.505,"n":298,"o":3.525,"t":"2026-10-16T15:00:00Z","v":39196,"vw":3.514879},{"c":3.51,"h":3.525,"l":3.51,"n":134,"o":3.525,"t":"2026-10-16T15:15:00Z","v":10131,"vw":3.516652},{"c":3.51,"h":3.52,"l":3.51,"n":103,"o":3.515,"t":"2026-10-16T15:30:00Z","v":8736,"vw":3.514583},{"c":3.495,"h":3.52,"l":3.49,"n":190,"o":3.52,"t":"2026-10-16T15:45:00Z","v":24393,"vw":3.506987},{"c":3.5,"h":3.5,"l":3.48,"n":205,"o":3.49,"t":"2026-10-16T16:00:00Z","v":23105,"vw":3.49122},{"c":3.48,"h":3.505,"l":3.48,"n":153,"o":3.505,"t":"2026-10-16T16:15:00Z","v":14069,"vw":3.493374},{"c":3.48,"h":3.485,"l":3.47,"n":168,"o":3.48,"t":"2026-10-16T16:30:00Z","v":20005,"vw":3.477769},{"c":3.465,"h":3.48,"l":3.46,"n":108,"o":3.48,"t":"2026-10-16T16:45:00Z","v":11904,"vw":3.469963},{"c":3.44,"h":3.47,"l":3.44,"n":215,"o":3.47,"t":"2026-10-16T17:00:00Z","v":48645,"vw":3.452472},{"c":3.425,"h":3.44,"l":3.42,"n":175,"o":3.44,"t":"2026-10-16T17:15:00Z","v":18418,"vw":3.432511},{"c":3.465,"h":3.465,"l":3.42,"n":270,"o":3.42,"t":"2026-10-16T17:30:00Z","v":88626,"vw":3.441242},{"c":3.445,"h":3.465,"l":3.445,"n":195,"o":3.46,"t":"2026-10-16T17:45:00Z","v":25156,"vw":3.453887},{"c":3.45,"h":3.45,"l":3.44,"n":136,"o":3.44,"t":"2026-10-16T18:00:00Z","v":9393,"vw":3.447084},{"c":3.4399,"h":3.45,"l":3.43,"n":160,"o":3.445,"t":"2026-10-16T18:15:00Z","v":26604,"vw":3.440062},{"c":3.44,"h":3.445,"l":3.43,"n":257,"o":3.44,"t":"2026-10-16T18:30:00Z","v":40636,"vw":3.439668},{"c":3.435,"h":3.45,"l":3.43,"n":274,"o":3.445,"t":"2026-10-16T18:45:00Z","v":49389,"vw":3.440043},{"c":3.445,"h":3.445,"l":3.43,"n":272,"o":3.435,"t":"2026-10-16T19:00:00Z","v":30376,"vw":3.436619},{"c":3.43,"h":3.445,"l":3.43,"n":188,"o":3.445,"t":"2026-10-16T19:15:00Z","v":27158,"vw":3.436428},{"c":3.405,"h":3.44,"l":3.4,"n":386,"o":3.435,"t":"2026-10-16T19:30:00Z","v":39749,"vw":3.4213},{"c":3.44,"h":3.44,"l":3.4,"n":938,"o":3.405,"t":"2026-10-16T19:45:00Z","v":145470,"vw":3.424226},{"c":3.44,"h":3.44,"l":3.44,"n":18,"o":3.44,"t":"2026-10-16T20:00:00Z","v":189196,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-19T13:15:00Z","v":465,"vw":3.44},{"c":3.405,"h":3.42,"l":3.4,"n":134,"o":3.4,"t":"2026-10-19T13:30:00Z","v":84048,"vw":3.401197},{"c":3.425,"h":3.425,"l":3.402,"n":80,"o":3.405,"t":"2026-10-19T13:45:00Z","v":12650,"vw":3.410388},{"c":3.425,"h":3.435,"l":3.42,"n":181,"o":3.43,"t":"2026-10-19T14:00:00Z","v":18794,"vw":3.429783},{"c":3.43,"h":3.45,"l":3.43,"n":200,"o":3.43,"t":"2026-10-19T14:15:00Z","v":18292,"vw":3.439168},{"c":3.43,"h":3.435,"l":3.425,"n":140,"o":3.435,"t":"2026-10-19T14:30:00Z","v":12145,"vw":3.430673},{"c":3.44,"h":3.445,"l":3.435,"n":228,"o":3.435,"t":"2026-10-19T14:45:00Z","v":34028,"vw":3.437758},{"c":3.445,"h":3.445,"l":3.435,"n":109,"o":3.44,"t":"2026-10-19T15:00:00Z","v":11715,"vw":3.440262},{"c":3.445,"h":3.445,"l":3.44,"n":67,"o":3.44,"t":"2026-10-19T15:15:00Z","v":3455,"vw":3.441863},{"c":3.445,"h":3.46,"l":3.4412,"n":267,"o":3.445,"t":"2026-10-19T15:30:00Z","v":75751,"vw":3.449344},{"c":3.45,"h":3.46,"l":3.44,"n":308,"o":3.445,"t":"2026-10-19T15:45:00Z","v":86814,"vw":3.448459},{"c":3.44,"h":3.45,"l":3.43,"n":330,"o":3.45,"t":"2026-10-19T16:00:00Z","v":49160,"vw":3.441563},{"c":3.435,"h":3.45,"l":3.435,"n":132,"o":3.445,"t":"2026-10-19T16:15:00Z","v":21194,"vw":3.441931},{"c":3.43,"h":3.44,"l":3.43,"n":147,"o":3.43,"t":"2026-10-19T16:30:00Z","v":9052,"vw":3.434013},{"c":3.435,"h":3.44,"l":3.43,"n":124,"o":3.43,"t":"2026-10-19T16:45:00Z","v":11576,"vw":3.437669},{"c":3.43,"h":3.435,"l":3.425,"n":249,"o":3.435,"t":"2026-10-19T17:00:00Z","v":37417,"vw":3.42974},{"c":3.435,"h":3.44,"l":3.43,"n":34,"o":3.43,"t":"2026-10-19T17:15:00Z","v":2964,"vw":3.435377},{"c":3.445,"h":3.45,"l":3.4317,"n":243,"o":3.435,"t":"2026-10-19T17:30:00Z","v":38979,"vw":3.436974},{"c":3.435,"h":3.4499,"l":3.43,"n":270,"o":3.445,"t":"2026-10-19T17:45:00Z","v":30017,"vw":3.440553},{"c":3.43,"h":3.44,"l":3.43,"n":105,"o":3.435,"t":"2026-10-19T18:00:00Z","v":9536,"vw":3.434604},{"c":3.44,"h":3.44,"l":3.4312,"n":146,"o":3.435,"t":"2026-10-19T18:15:00Z","v":11250,"vw":3.437571},{"c":3.445,"h":3.45,"l":3.4301,"n":425,"o":3.44,"t":"2026-10-19T18:30:00Z","v":57212,"vw":3.444278},{"c":3.455,"h":3.4594,"l":3.4401,"n":488,"o":3.445,"t":"2026-10-19T18:45:00Z","v":67990,"vw":3.449872},{"c":3.4402,"h":3.46,"l":3.44,"n":455,"o":3.455,"t":"2026-10-19T19:00:00Z","v":67737,"vw":3.448516},{"c":3.445,"h":3.45,"l":3.4418,"n":422,"o":3.445,"t":"2026-10-19T19:15:00Z","v":80047,"vw":3.443791},{"c":3.435,"h":3.45,"l":3.43,"n":796,"o":3.445,"t":"2026-10-19T19:30:00Z","v":171365,"vw":3.442847},{"c":3.44,"h":3.45,"l":3.4201,"n":1647,"o":3.44,"t":"2026-10-19T19:45:00Z","v":219572,"vw":3.437079},{"c":3.44,"h":3.45,"l":3.44,"n":20,"o":3.45,"t":"2026-10-19T20:00:00Z","v":195627,"vw":3.449987},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-19T20:30:00Z","v":500,"vw":3.45},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-20T11:45:00Z","v":230,"vw":3.42},{"c":3.4611,"h":3.47,"l":3.41,"n":266,"o":3.43,"t":"2026-10-20T13:30:00Z","v":42690,"vw":3.441463},{"c":3.495,"h":3.5,"l":3.47,"n":262,"o":3.47,"t":"2026-10-20T13:45:00Z","v":34518,"vw":3.489773},{"c":3.475,"h":3.5,"l":3.475,"n":252,"o":3.49,"t":"2026-10-20T14:00:00Z","v":15528,"vw":3.488943},{"c":3.485,"h":3.49,"l":3.47,"n":126,"o":3.47,"t":"2026-10-20T14:15:00Z","v":8971,"vw":3.480015},{"c":3.495,"h":3.5,"l":3.485,"n":126,"o":3.49,"t":"2026-10-20T14:30:00Z","v":20572,"vw":3.490888},{"c":3.5,"h":3.5018,"l":3.4901,"n":248,"o":3.495,"t":"2026-10-20T14:45:00Z","v":53334,"vw":3.497824},{"c":3.485,"h":3.51,"l":3.48,"n":280,"o":3.5,"t":"2026-10-20T15:00:00Z","v":29653,"vw":3.497993},{"c":3.475,"h":3.49,"l":3.475,"n":142,"o":3.49,"t":"2026-10-20T15:15:00Z","v":15777,"vw":3.483069},{"c":3.455,"h":3.48,"l":3.45,"n":326,"o":3.475,"t":"2026-10-20T15:30:00Z","v":95229,"vw":3.4639},{"c":3.455,"h":3.465,"l":3.45,"n":211,"o":3.45,"t":"2026-10-20T15:45:00Z","v":27333,"vw":3.457596},{"c":3.445,"h":3.455,"l":3.44,"n":157,"o":3.455,"t":"2026-10-20T16:00:00Z","v":49224,"vw":3.449063},{"c":3.455,"h":3.455,"l":3.44,"n":168,"o":3.45,"t":"2026-10-20T16:15:00Z","v":17886,"vw":3.447931},{"c":3.445,"h":3.455,"l":3.445,"n":170,"o":3.455,"t":"2026-10-20T16:30:00Z","v":20262,"vw":3.449327},{"c":3.445,"h":3.45,"l":3.44,"n":172,"o":3.45,"t":"2026-10-20T16:45:00Z","v":20036,"vw":3.445936},{"c":3.445,"h":3.45,"l":3.441,"n":130,"o":3.445,"t":"2026-10-20T17:00:00Z","v":20675,"vw":3.449002},{"c":3.455,"h":3.46,"l":3.445,"n":212,"o":3.445,"t":"2026-10-20T17:15:00Z","v":25834,"vw":3.453026},{"c":3.455,"h":3.46,"l":3.45,"n":227,"o":3.4505,"t":"2026-10-20T17:30:00Z","v":37605,"vw":3.451861},{"c":3.455,"h":3.46,"l":3.45,"n":185,"o":3.45,"t":"2026-10-20T17:45:00Z","v":14765,"vw":3.454781},{"c":3.455,"h":3.46,"l":3.45,"n":213,"o":3.455,"t":"2026-10-20T18:00:00Z","v":19717,"vw":3.454636},{"c":3.455,"h":3.46,"l":3.45,"n":222,"o":3.455,"t":"2026-10-20T18:15:00Z","v":26113,"vw":3.45242},{"c":3.45,"h":3.455,"l":3.445,"n":247,"o":3.455,"t":"2026-10-20T18:30:00Z","v":19464,"vw":3.450651},{"c":3.445,"h":3.46,"l":3.445,"n":285,"o":3.455,"t":"2026-10-20T18:45:00Z","v":59546,"vw":3.450918},{"c":3.445,"h":3.45,"l":3.44,"n":170,"o":3.445,"t":"2026-10-20T19:00:00Z","v":19750,"vw":3.445143},{"c":3.45,"h":3.45,"l":3.44,"n":256,"o":3.445,"t":"2026-10-20T19:15:00Z","v":27567,"vw":3.44403},{"c":3.445,"h":3.455,"l":3.44,"n":461,"o":3.445,"t":"2026-10-20T19:30:00Z","v":59397,"vw":3.448337},{"c":3.44,"h":3.45,"l":3.44,"n":957,"o":3.445,"t":"2026-10-20T19:45:00Z","v":103689,"vw":3.444942},{"c":3.45,"h":3.45,"l":3.45,"n":14,"o":3.45,"t":"2026-10-20T20:00:00Z","v":227905,"vw":3.45},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-21T12:00:00Z","v":200,"vw":3.51},{"c":3.435,"h":3.45,"l":3.395,"n":179,"o":3.43,"t":"2026-10-21T13:30:00Z","v":84771,"vw":3.417651},{"c":3.455,"h":3.455,"l":3.43,"n":153,"o":3.43,"t":"2026-10-21T13:45:00Z","v":64357,"vw":3.446069},{"c":3.415,"h":3.455,"l":3.405,"n":223,"o":3.455,"t":"2026-10-21T14:00:00Z","v":19113,"vw":3.426383},{"c":3.435,"h":3.435,"l":3.415,"n":174,"o":3.415,"t":"2026-10-21T14:15:00Z","v":43922,"vw":3.419565},{"c":3.435,"h":3.44,"l":3.4308,"n":140,"o":3.435,"t":"2026-10-21T14:30:00Z","v":19379,"vw":3.436366},{"c":3.445,"h":3.4488,"l":3.435,"n":104,"o":3.435,"t":"2026-10-21T14:45:00Z","v":7501,"vw":3.441707},{"c":3.435,"h":3.445,"l":3.435,"n":331,"o":3.44,"t":"2026-10-21T15:00:00Z","v":42460,"vw":3.440961},{"c":3.44,"h":3.445,"l":3.43,"n":238,"o":3.43,"t":"2026-10-21T15:15:00Z","v":20677,"vw":3.436417},{"c":3.445,"h":3.445,"l":3.44,"n":62,"o":3.445,"t":"2026-10-21T15:30:00Z","v":4532,"vw":3.444788},{"c":3.45,"h":3.45,"l":3.445,"n":66,"o":3.445,"t":"2026-10-21T15:45:00Z","v":5112,"vw":3.445108},{"c":3.445,"h":3.45,"l":3.44,"n":174,"o":3.44,"t":"2026-10-21T16:00:00Z","v":24052,"vw":3.445882},{"c":3.445,"h":3.45,"l":3.445,"n":157,"o":3.45,"t":"2026-10-21T16:15:00Z","v":11255,"vw":3.447383},{"c":3.455,"h":3.46,"l":3.44,"n":252,"o":3.445,"t":"2026-10-21T16:30:00Z","v":20223,"vw":3.44987},{"c":3.455,"h":3.46,"l":3.445,"n":427,"o":3.455,"t":"2026-10-21T16:45:00Z","v":43711,"vw":3.450209},{"c":3.455,"h":3.46,"l":3.455,"n":173,"o":3.455,"t":"2026-10-21T17:00:00Z","v":10148,"vw":3.459041},{"c":3.46,"h":3.46,"l":3.45,"n":209,"o":3.455,"t":"2026-10-21T17:15:00Z","v":14552,"vw":3.455549},{"c":3.445,"h":3.46,"l":3.445,"n":337,"o":3.46,"t":"2026-10-21T17:30:00Z","v":44137,"vw":3.454087},{"c":3.445,"h":3.45,"l":3.44,"n":287,"o":3.44,"t":"2026-10-21T17:45:00Z","v":35390,"vw":3.446264},{"c":3.46,"h":3.46,"l":3.445,"n":297,"o":3.445,"t":"2026-10-21T18:00:00Z","v":29245,"vw":3.450064},{"c":3.47,"h":3.47,"l":3.46,"n":129,"o":3.46,"t":"2026-10-21T18:15:00Z","v":10549,"vw":3.466093},{"c":3.4699,"h":3.48,"l":3.465,"n":322,"o":3.465,"t":"2026-10-21T18:30:00Z","v":42778,"vw":3.469976},{"c":3.445,"h":3.475,"l":3.445,"n":431,"o":3.4624,"t":"2026-10-21T18:45:00Z","v":67394,"vw":3.46216},{"c":3.445,"h":3.455,"l":3.435,"n":426,"o":3.45,"t":"2026-10-21T19:00:00Z","v":60195,"vw":3.44343},{"c":3.455,"h":3.46,"l":3.445,"n":302,"o":3.445,"t":"2026-10-21T19:15:00Z","v":26233,"vw":3.453459},{"c":3.455,"h":3.46,"l":3.45,"n":252,"o":3.455,"t":"2026-10-21T19:30:00Z","v":23653,"vw":3.456751},{"c":3.47,"h":3.47,"l":3.4501,"n":950,"o":3.455,"t":"2026-10-21T19:45:00Z","v":120868,"vw":3.462956},{"c":3.47,"h":3.47,"l":3.47,"n":15,"o":3.47,"t":"2026-10-21T20:00:00Z","v":202980,"vw":3.47},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-21T20:45:00Z","v":152,"vw":3.41},{"c":3.4751,"h":3.4751,"l":3.4751,"n":1,"o":3.4751,"t":"2026-10-22T11:45:00Z","v":100,"vw":3.4751},{"c":3.495,"h":3.5,"l":3.45,"n":239,"o":3.45,"t":"2026-10-22T13:30:00Z","v":53947,"vw":3.473747},{"c":3.485,"h":3.495,"l":3.46,"n":182,"o":3.495,"t":"2026-10-22T13:45:00Z","v":20546,"vw":3.478537},{"c":3.475,"h":3.49,"l":3.46,"n":198,"o":3.49,"t":"2026-10-22T14:00:00Z","v":21344,"vw":3.477038},{"c":3.465,"h":3.485,"l":3.46,"n":153,"o":3.48,"t":"2026-10-22T14:15:00Z","v":16495,"vw":3.478712},{"c":3.475,"h":3.475,"l":3.46,"n":223,"o":3.46,"t":"2026-10-22T14:30:00Z","v":27093,"vw":3.469036},{"c":3.495,"h":3.495,"l":3.4714,"n":170,"o":3.475,"t":"2026-10-22T14:45:00Z","v":14012,"vw":3.481833},{"c":3.485,"h":3.495,"l":3.48,"n":160,"o":3.495,"t":"2026-10-22T15:00:00Z","v":17012,"vw":3.488477},{"c":3.475,"h":3.495,"l":3.4701,"n":349,"o":3.48,"t":"2026-10-22T15:15:00Z","v":43521,"vw":3.484414},{"c":3.475,"h":3.48,"l":3.47,"n":110,"o":3.475,"t":"2026-10-22T15:30:00Z","v":6062,"vw":3.474493},{"c":3.49,"h":3.49,"l":3.475,"n":340,"o":3.475,"t":"2026-10-22T15:45:00Z","v":32002,"vw":3.483586},{"c":3.485,"h":3.5,"l":3.484,"n":308,"o":3.485,"t":"2026-10-22T16:00:00Z","v":31145,"vw":3.490038},{"c":3.485,"h":3.49,"l":3.48,"n":110,"o":3.49,"t":"2026-10-22T16:15:00Z","v":8590,"vw":3.485904},{"c":3.475,"h":3.49,"l":3.475,"n":312,"o":3.49,"t":"2026-10-22T16:30:00Z","v":35994,"vw":3.485471},{"c":3.475,"h":3.48,"l":3.465,"n":172,"o":3.475,"t":"2026-10-22T16:45:00Z","v":26716,"vw":3.470945},{"c":3.465,"h":3.48,"l":3.46,"n":203,"o":3.48,"t":"2026-10-22T17:00:00Z","v":25569,"vw":3.471375},{"c":3.455,"h":3.47,"l":3.45,"n":280,"o":3.47,"t":"2026-10-22T17:15:00Z","v":30751,"vw":3.460584},{"c":3.46,"h":3.46,"l":3.45,"n":211,"o":3.455,"t":"2026-10-22T17:30:00Z","v":15897,"vw":3.45636},{"c":3.46,"h":3.46,"l":3.45,"n":359,"o":3.455,"t":"2026-10-22T17:45:00Z","v":57675,"vw":3.457821},{"c":3.45,"h":3.46,"l":3.45,"n":236,"o":3.46,"t":"2026-10-22T18:00:00Z","v":17169,"vw":3.455624},{"c":3.45,"h":3.47,"l":3.45,"n":307,"o":3.45,"t":"2026-10-22T18:15:00Z","v":28212,"vw":3.459784},{"c":3.445,"h":3.455,"l":3.44,"n":218,"o":3.45,"t":"2026-10-22T18:30:00Z","v":19504,"vw":3.448942},{"c":3.455,"h":3.46,"l":3.445,"n":235,"o":3.445,"t":"2026-10-22T18:45:00Z","v":24211,"vw":3.451442},{"c":3.45,"h":3.46,"l":3.45,"n":242,"o":3.455,"t":"2026-10-22T19:00:00Z","v":24175,"vw":3.45516},{"c":3.47,"h":3.47,"l":3.45,"n":278,"o":3.46,"t":"2026-10-22T19:15:00Z","v":28265,"vw":3.460825},{"c":3.465,"h":3.47,"l":3.45,"n":449,"o":3.47,"t":"2026-10-22T19:30:00Z","v":39183,"vw":3.460716},{"c":3.475,"h":3.48,"l":3.45,"n":1125,"o":3.465,"t":"2026-10-22T19:45:00Z","v":121562,"vw":3.465595},{"c":3.47,"h":3.47,"l":3.47,"n":15,"o":3.47,"t":"2026-10-22T20:00:00Z","v":151544,"vw":3.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.12023134642041614,"strike":7.384392306169051,"iv":1.9180303079023793,"gamma":0.11084675134774728,"theta":-0.0068734292061187665,"vega":0.0020336968118011786,"rho":0.00031377620801974936,"breakevenPct":116.27157500257825},{"delta":0.2,"premium":0.17182542667874753,"strike":7.089568990407157,"iv":1.8385914717554523,"gamma":0.10947349815562167,"theta":-0.006490328013882867,"vega":0.0019414378204284783,"rho":0.0004104101159109421,"breakevenPct":109.26208694772055},{"delta":0.25,"premium":0.2234195069370789,"strike":6.794745674645263,"iv":1.7591526356085256,"gamma":0.10810024496349606,"theta":-0.006107226821646968,"vega":0.0018491788290557782,"rho":0.0005070440238021346,"breakevenPct":102.25259889286285},{"delta":0.3,"premium":0.27501358719541025,"strike":6.49992235888337,"iv":1.679713799461599,"gamma":0.10672699177137045,"theta":-0.0057241256294110684,"vega":0.001756919837683078,"rho":0.0006036779316933273,"breakevenPct":95.24311083800515},{"delta":0.35,"premium":0.3266076674537417,"strike":6.205099043121477,"iv":1.6002749633146722,"gamma":0.10535373857924483,"theta":-0.005341024437175168,"vega":0.0016646608463103778,"rho":0.00070031183958452,"breakevenPct":88.23362278314747},{"delta":0.4,"premium":0.37820174771207304,"strike":5.910275727359583,"iv":1.5208361271677453,"gamma":0.10398048538711922,"theta":-0.004957923244939268,"vega":0.0015724018549376777,"rho":0.0007969457474757127,"breakevenPct":81.22413472828976},{"delta":0.45,"premium":0.4297958279704044,"strike":5.615452411597689,"iv":1.4413972910208188,"gamma":0.10260723219499361,"theta":-0.004574822052703369,"vega":0.0014801428635649776,"rho":0.0008935796553669053,"breakevenPct":74.21464667343207},{"delta":0.5,"premium":0.48138990822873584,"strike":5.320629095835796,"iv":1.3619584548738919,"gamma":0.101233979002868,"theta":-0.004191720860467469,"vega":0.0013878838721922775,"rho":0.000990213563258098,"breakevenPct":67.20515861857436},{"delta":0.55,"premium":0.5329839884870673,"strike":5.0258057800739016,"iv":1.282519618726965,"gamma":0.09986072581074239,"theta":-0.0038086196682315695,"vega":0.0012956248808195772,"rho":0.0010868474711492907,"breakevenPct":60.19567056371666},{"delta":0.6,"premium":0.5845780687453985,"strike":4.730982464312008,"iv":1.2030807825800385,"gamma":0.09848747261861679,"theta":-0.0034255184759956706,"vega":0.0012033658894468771,"rho":0.0011834813790404831,"breakevenPct":53.18618250885896},{"delta":0.65,"premium":0.63617214900373,"strike":4.436159148550114,"iv":1.1236419464331115,"gamma":0.09711421942649116,"theta":-0.0030424172837597704,"vega":0.0011111068980741768,"rho":0.001280115286931676,"breakevenPct":46.176694454001264},{"delta":0.7,"premium":0.6877662292620613,"strike":4.141335832788222,"iv":1.044203110286185,"gamma":0.09574096623436557,"theta":-0.002659316091523872,"vega":0.001018847906701477,"rho":0.0013767491948228686,"breakevenPct":39.16720639914358},{"delta":0.75,"premium":0.7393603095203928,"strike":3.8465125170263277,"iv":0.964764274139258,"gamma":0.09436771304223995,"theta":-0.0022762148992879717,"vega":0.0009265889153287766,"rho":0.0014733831027140612,"breakevenPct":32.15771834428587},{"delta":0.8,"premium":0.7909543897787242,"strike":3.5516892012644337,"iv":0.8853254379923312,"gamma":0.09299445985011434,"theta":-0.0018931137070520715,"vega":0.0008343299239560763,"rho":0.001570017010605254,"breakevenPct":25.148230289428156},{"delta":0.85,"premium":0.8425484700370555,"strike":3.256865885502541,"iv":0.8058866018454045,"gamma":0.09162120665798873,"theta":-0.001510012514816173,"vega":0.0007420709325833765,"rho":0.0016666509184964464,"breakevenPct":18.138742234570472},{"delta":0.9,"premium":0.8941425502953869,"strike":2.962042569740647,"iv":0.7264477656984778,"gamma":0.09024795346586312,"theta":-0.0011269113225802728,"vega":0.0006498119412106762,"rho":0.0017632848263876393,"breakevenPct":11.129254179712774}],"put":[{"delta":0.25,"premium":0.4603538203961275,"strike":2.677820459158599,"iv":2.2616871501861,"gamma":0.12933624017758671,"theta":-0.010550602541013844,"vega":0.002710328818345342,"rho":-0.0010585152582273179,"breakevenPct":36.09606228350227},{"delta":0.3,"premium":0.5509165584204916,"strike":2.8664928300426906,"iv":2.1614606998947363,"gamma":0.13633687064739605,"theta":-0.009961505811974695,"vega":0.002660740841554203,"rho":-0.0012683573426815334,"breakevenPct":33.26869534229974},{"delta":0.35,"premium":0.6414792964448555,"strike":3.0551652009267825,"iv":2.061234249603373,"gamma":0.1433375011172054,"theta":-0.009372409082935546,"vega":0.0026111528647630635,"rho":-0.001478199427135749,"breakevenPct":30.441328401097216},{"delta":0.4,"premium":0.7320420344692197,"strike":3.2438375718108743,"iv":1.9610077993120096,"gamma":0.15033813158701473,"theta":-0.008783312353896396,"vega":0.0025615648879719244,"rho":-0.0016880415115899648,"breakevenPct":27.613961459894686},{"delta":0.45,"premium":0.8226047724935837,"strike":3.432509942694966,"iv":1.8607813490206464,"gamma":0.15733876205682407,"theta":-0.008194215624857247,"vega":0.002511976911180785,"rho":-0.0018978835960441805,"breakevenPct":24.78659451869216},{"delta":0.5,"premium":0.9131675105179476,"strike":3.621182313579058,"iv":1.760554898729283,"gamma":0.1643393925266334,"theta":-0.0076051188958180995,"vega":0.0024623889343896458,"rho":-0.002107725680498396,"breakevenPct":21.95922757748963},{"delta":0.55,"premium":1.0037302485423116,"strike":3.80985468446315,"iv":1.6603284484379197,"gamma":0.17134002299644274,"theta":-0.00701602216677895,"vega":0.0024128009575985062,"rho":-0.0023175677649526116,"breakevenPct":19.131860636287104},{"delta":0.6,"premium":1.0942929865666757,"strike":3.9985270553472407,"iv":1.5601019981465565,"gamma":0.17834065346625205,"theta":-0.006426925437739802,"vega":0.002363212980807367,"rho":-0.002527409849406827,"breakevenPct":16.30449369508458},{"delta":0.65,"premium":1.1848557245910398,"strike":4.187199426231333,"iv":1.459875547855193,"gamma":0.18534128393606142,"theta":-0.005837828708700653,"vega":0.002313625004016228,"rho":-0.002737251933861043,"breakevenPct":13.47712675388205},{"delta":0.7,"premium":1.2754184626154037,"strike":4.375871797115424,"iv":1.3596490975638298,"gamma":0.19234191440587073,"theta":-0.005248731979661504,"vega":0.0022640370272250885,"rho":-0.0029470940183152585,"breakevenPct":10.649759812679527},{"delta":0.75,"premium":1.3659812006397678,"strike":4.564544167999516,"iv":1.2594226472724666,"gamma":0.19934254487568004,"theta":-0.004659635250622355,"vega":0.0022144490504339494,"rho":-0.003156936102769474,"breakevenPct":7.822392871476996},{"delta":0.8,"premium":1.456543938664132,"strike":4.753216538883608,"iv":1.159196196981103,"gamma":0.2063431753454894,"theta":-0.004070538521583206,"vega":0.00216486107364281,"rho":-0.00336677818722369,"breakevenPct":4.9950259302744655},{"delta":0.85,"premium":1.547106676688496,"strike":4.9418889097677,"iv":1.0589697466897399,"gamma":0.21334380581529871,"theta":-0.0034814417925440573,"vega":0.0021152730968516708,"rho":-0.0035766202716779054,"breakevenPct":2.1676589890719455}]},"raw":{"call":[{"delta":0.15,"premium":0.12023134642041614,"strike":7.384392306169051,"iv":1.9180303079023793,"gamma":0.11084675134774728,"theta":-0.0068734292061187665,"vega":0.0020336968118011786,"rho":0.00031377620801974936,"breakevenPct":116.27157500257825},{"delta":0.2,"premium":0.17182542667874753,"strike":7.089568990407157,"iv":1.8385914717554523,"gamma":0.10947349815562167,"theta":-0.006490328013882867,"vega":0.0019414378204284783,"rho":0.0004104101159109421,"breakevenPct":109.26208694772055},{"delta":0.25,"premium":0.2234195069370789,"strike":6.794745674645263,"iv":1.7591526356085256,"gamma":0.10810024496349606,"theta":-0.006107226821646968,"vega":0.0018491788290557782,"rho":0.0005070440238021346,"breakevenPct":102.25259889286285},{"delta":0.3,"premium":0.27501358719541025,"strike":6.49992235888337,"iv":1.679713799461599,"gamma":0.10672699177137045,"theta":-0.0057241256294110684,"vega":0.001756919837683078,"rho":0.0006036779316933273,"breakevenPct":95.24311083800515},{"delta":0.35,"premium":0.3266076674537417,"strike":6.205099043121477,"iv":1.6002749633146722,"gamma":0.10535373857924483,"theta":-0.005341024437175168,"vega":0.0016646608463103778,"rho":0.00070031183958452,"breakevenPct":88.23362278314747},{"delta":0.4,"premium":0.37820174771207304,"strike":5.910275727359583,"iv":1.5208361271677453,"gamma":0.10398048538711922,"theta":-0.004957923244939268,"vega":0.0015724018549376777,"rho":0.0007969457474757127,"breakevenPct":81.22413472828976},{"delta":0.45,"premium":0.4297958279704044,"strike":5.615452411597689,"iv":1.4413972910208188,"gamma":0.10260723219499361,"theta":-0.004574822052703369,"vega":0.0014801428635649776,"rho":0.0008935796553669053,"breakevenPct":74.21464667343207},{"delta":0.5,"premium":0.48138990822873584,"strike":5.320629095835796,"iv":1.3619584548738919,"gamma":0.101233979002868,"theta":-0.004191720860467469,"vega":0.0013878838721922775,"rho":0.000990213563258098,"breakevenPct":67.20515861857436},{"delta":0.55,"premium":0.5329839884870673,"strike":5.0258057800739016,"iv":1.282519618726965,"gamma":0.09986072581074239,"theta":-0.0038086196682315695,"vega":0.0012956248808195772,"rho":0.0010868474711492907,"breakevenPct":60.19567056371666},{"delta":0.6,"premium":0.5845780687453985,"strike":4.730982464312008,"iv":1.2030807825800385,"gamma":0.09848747261861679,"theta":-0.0034255184759956706,"vega":0.0012033658894468771,"rho":0.0011834813790404831,"breakevenPct":53.18618250885896},{"delta":0.65,"premium":0.63617214900373,"strike":4.436159148550114,"iv":1.1236419464331115,"gamma":0.09711421942649116,"theta":-0.0030424172837597704,"vega":0.0011111068980741768,"rho":0.001280115286931676,"breakevenPct":46.176694454001264},{"delta":0.7,"premium":0.6877662292620613,"strike":4.141335832788222,"iv":1.044203110286185,"gamma":0.09574096623436557,"theta":-0.002659316091523872,"vega":0.001018847906701477,"rho":0.0013767491948228686,"breakevenPct":39.16720639914358},{"delta":0.75,"premium":0.7393603095203928,"strike":3.8465125170263277,"iv":0.964764274139258,"gamma":0.09436771304223995,"theta":-0.0022762148992879717,"vega":0.0009265889153287766,"rho":0.0014733831027140612,"breakevenPct":32.15771834428587},{"delta":0.8,"premium":0.7909543897787242,"strike":3.5516892012644337,"iv":0.8853254379923312,"gamma":0.09299445985011434,"theta":-0.0018931137070520715,"vega":0.0008343299239560763,"rho":0.001570017010605254,"breakevenPct":25.148230289428156},{"delta":0.85,"premium":0.8425484700370555,"strike":3.256865885502541,"iv":0.8058866018454045,"gamma":0.09162120665798873,"theta":-0.001510012514816173,"vega":0.0007420709325833765,"rho":0.0016666509184964464,"breakevenPct":18.138742234570472},{"delta":0.9,"premium":0.8941425502953869,"strike":2.962042569740647,"iv":0.7264477656984778,"gamma":0.09024795346586312,"theta":-0.0011269113225802728,"vega":0.0006498119412106762,"rho":0.0017632848263876393,"breakevenPct":11.129254179712774}],"put":[{"delta":0.25,"premium":0.4603538203961275,"strike":2.677820459158599,"iv":2.2616871501861,"gamma":0.12933624017758671,"theta":-0.010550602541013844,"vega":0.002710328818345342,"rho":-0.0010585152582273179,"breakevenPct":36.09606228350227},{"delta":0.3,"premium":0.5509165584204916,"strike":2.8664928300426906,"iv":2.1614606998947363,"gamma":0.13633687064739605,"theta":-0.009961505811974695,"vega":0.002660740841554203,"rho":-0.0012683573426815334,"breakevenPct":33.26869534229974},{"delta":0.35,"premium":0.6414792964448555,"strike":3.0551652009267825,"iv":2.061234249603373,"gamma":0.1433375011172054,"theta":-0.009372409082935546,"vega":0.0026111528647630635,"rho":-0.001478199427135749,"breakevenPct":30.441328401097216},{"delta":0.4,"premium":0.7320420344692197,"strike":3.2438375718108743,"iv":1.9610077993120096,"gamma":0.15033813158701473,"theta":-0.008783312353896396,"vega":0.0025615648879719244,"rho":-0.0016880415115899648,"breakevenPct":27.613961459894686},{"delta":0.45,"premium":0.8226047724935837,"strike":3.432509942694966,"iv":1.8607813490206464,"gamma":0.15733876205682407,"theta":-0.008194215624857247,"vega":0.002511976911180785,"rho":-0.0018978835960441805,"breakevenPct":24.78659451869216},{"delta":0.5,"premium":0.9131675105179476,"strike":3.621182313579058,"iv":1.760554898729283,"gamma":0.1643393925266334,"theta":-0.0076051188958180995,"vega":0.0024623889343896458,"rho":-0.002107725680498396,"breakevenPct":21.95922757748963},{"delta":0.55,"premium":1.0037302485423116,"strike":3.80985468446315,"iv":1.6603284484379197,"gamma":0.17134002299644274,"theta":-0.00701602216677895,"vega":0.0024128009575985062,"rho":-0.0023175677649526116,"breakevenPct":19.131860636287104},{"delta":0.6,"premium":1.0942929865666757,"strike":3.9985270553472407,"iv":1.5601019981465565,"gamma":0.17834065346625205,"theta":-0.006426925437739802,"vega":0.002363212980807367,"rho":-0.002527409849406827,"breakevenPct":16.30449369508458},{"delta":0.65,"premium":1.1848557245910398,"strike":4.187199426231333,"iv":1.459875547855193,"gamma":0.18534128393606142,"theta":-0.005837828708700653,"vega":0.002313625004016228,"rho":-0.002737251933861043,"breakevenPct":13.47712675388205},{"delta":0.7,"premium":1.2754184626154037,"strike":4.375871797115424,"iv":1.3596490975638298,"gamma":0.19234191440587073,"theta":-0.005248731979661504,"vega":0.0022640370272250885,"rho":-0.0029470940183152585,"breakevenPct":10.649759812679527},{"delta":0.75,"premium":1.3659812006397678,"strike":4.564544167999516,"iv":1.2594226472724666,"gamma":0.19934254487568004,"theta":-0.004659635250622355,"vega":0.0022144490504339494,"rho":-0.003156936102769474,"breakevenPct":7.822392871476996},{"delta":0.8,"premium":1.456543938664132,"strike":4.753216538883608,"iv":1.159196196981103,"gamma":0.2063431753454894,"theta":-0.004070538521583206,"vega":0.00216486107364281,"rho":-0.00336677818722369,"breakevenPct":4.9950259302744655},{"delta":0.85,"premium":1.547106676688496,"strike":4.9418889097677,"iv":1.0589697466897399,"gamma":0.21334380581529871,"theta":-0.0034814417925440573,"vega":0.0021152730968516708,"rho":-0.0035766202716779054,"breakevenPct":2.1676589890719455}]}},"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"}}