{"symbol":"TONX","url":"https://intraalpha.com/companies/TONX","capturedAt":"2026-10-23T00:39:42.142Z","state":"ready","quote":{"symbol":"TONX","last_price":2.96,"prev_close":3.11,"regular_close":2.96,"change":-0.15,"change_pct":-4.8232,"regular_change":-0.15,"regular_change_pct":-4.8232,"extended_change":0,"extended_change_pct":0,"bid":2.7,"ask":3.16,"bid_size":2000,"ask_size":100,"volume":99826,"vwap":2.978303,"open":3.01,"high":3.125,"low":2.93,"close":2.96,"trade_count":2149,"last_trade_at":"2026-10-22T20:00:02.552118211Z","last_quote_at":"2026-10-22T22:06:34.817590758Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:40.272994189-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TONX","fetched_at":"2026-10-23T00:39:41.763841+00:00","name":"TON Strategy Co","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"TON Strategy Company, is an interactive video-based social commerce company. The company is headquartered in Las Vegas, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":171274000,"ebitda":-33765000,"pe_ratio":null,"peg_ratio":null,"book_value":7.05,"dividend_per_share":null,"dividend_yield":null,"eps":-9.72,"revenue_ttm":30800000,"gross_profit_ttm":25984000,"profit_margin":0,"operating_margin_ttm":0.0319,"return_on_assets_ttm":-0.0996,"return_on_equity_ttm":-0.739,"quarterly_earnings_growth":0,"quarterly_revenue_growth":6.07,"analyst_target_price":62,"analyst_number":null,"beta":0.727,"fifty_two_week_high":4.44,"fifty_two_week_low":1.75,"fifty_day_ma":3.226,"two_hundred_day_ma":2.929,"shares_outstanding":55072000,"forward_pe":null,"price_to_sales":5.56,"price_to_book":0.557,"ev_to_revenue":6.09,"ev_to_ebitda":0.944},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:41.763841+00:00"},"optionObservedAt":"2026-10-22T19:59:41.174Z","bars":[{"c":2.77,"h":2.77,"l":2.75,"n":2,"o":2.75,"t":"2026-10-16T13:30:00Z","v":1313,"vw":2.751523},{"c":2.77,"h":2.77,"l":2.76,"n":8,"o":2.76,"t":"2026-10-16T13:35:00Z","v":396,"vw":2.765},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-16T13:45:00Z","v":101,"vw":2.74},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-16T13:55:00Z","v":130,"vw":2.79},{"c":2.741,"h":2.765,"l":2.741,"n":5,"o":2.765,"t":"2026-10-16T14:00:00Z","v":380,"vw":2.747818},{"c":2.74,"h":2.74,"l":2.74,"n":12,"o":2.74,"t":"2026-10-16T14:05:00Z","v":831,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-16T14:15:00Z","v":100,"vw":2.75},{"c":2.75,"h":2.75,"l":2.71,"n":3,"o":2.75,"t":"2026-10-16T14:20:00Z","v":605,"vw":2.733141},{"c":2.7846,"h":2.7889,"l":2.76,"n":8,"o":2.76,"t":"2026-10-16T14:25:00Z","v":4300,"vw":2.787131},{"c":2.755,"h":2.755,"l":2.74,"n":15,"o":2.74,"t":"2026-10-16T14:30:00Z","v":701,"vw":2.74308},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-16T14:35:00Z","v":100,"vw":2.745},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-16T14:45:00Z","v":148,"vw":2.745},{"c":2.745,"h":2.745,"l":2.745,"n":4,"o":2.745,"t":"2026-10-16T14:50:00Z","v":220,"vw":2.745},{"c":2.745,"h":2.745,"l":2.745,"n":3,"o":2.745,"t":"2026-10-16T14:55:00Z","v":202,"vw":2.745},{"c":2.7096,"h":2.73,"l":2.7096,"n":46,"o":2.73,"t":"2026-10-16T15:00:00Z","v":3024,"vw":2.71396},{"c":2.72,"h":2.725,"l":2.72,"n":26,"o":2.72,"t":"2026-10-16T15:05:00Z","v":1537,"vw":2.7205},{"c":2.739,"h":2.739,"l":2.73,"n":4,"o":2.73,"t":"2026-10-16T15:10:00Z","v":722,"vw":2.73625},{"c":2.73,"h":2.74,"l":2.73,"n":4,"o":2.74,"t":"2026-10-16T15:20:00Z","v":268,"vw":2.735},{"c":2.73,"h":2.73,"l":2.73,"n":31,"o":2.73,"t":"2026-10-16T15:25:00Z","v":1849,"vw":2.73},{"c":2.7408,"h":2.7408,"l":2.73,"n":13,"o":2.73,"t":"2026-10-16T15:30:00Z","v":720,"vw":2.7354},{"c":2.7,"h":2.74,"l":2.7,"n":41,"o":2.735,"t":"2026-10-16T15:35:00Z","v":3495,"vw":2.718814},{"c":2.69,"h":2.69,"l":2.69,"n":9,"o":2.69,"t":"2026-10-16T15:40:00Z","v":2484,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":9,"o":2.68,"t":"2026-10-16T15:45:00Z","v":549,"vw":2.68},{"c":2.67,"h":2.68,"l":2.67,"n":25,"o":2.68,"t":"2026-10-16T15:50:00Z","v":1919,"vw":2.673746},{"c":2.67,"h":2.67,"l":2.67,"n":9,"o":2.67,"t":"2026-10-16T16:00:00Z","v":587,"vw":2.67},{"c":2.68,"h":2.685,"l":2.66,"n":50,"o":2.668,"t":"2026-10-16T16:10:00Z","v":4364,"vw":2.679646},{"c":2.73,"h":2.73,"l":2.68,"n":44,"o":2.68,"t":"2026-10-16T16:15:00Z","v":4378,"vw":2.702109},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-16T16:20:00Z","v":156,"vw":2.74},{"c":2.75,"h":2.75,"l":2.725,"n":11,"o":2.74,"t":"2026-10-16T16:25:00Z","v":2745,"vw":2.732154},{"c":2.76,"h":2.76,"l":2.755,"n":10,"o":2.755,"t":"2026-10-16T16:35:00Z","v":349,"vw":2.7575},{"c":2.755,"h":2.755,"l":2.755,"n":1,"o":2.755,"t":"2026-10-16T16:40:00Z","v":100,"vw":2.755},{"c":2.75,"h":2.755,"l":2.74,"n":10,"o":2.755,"t":"2026-10-16T16:45:00Z","v":1340,"vw":2.745594},{"c":2.74,"h":2.74,"l":2.74,"n":45,"o":2.74,"t":"2026-10-16T16:50:00Z","v":1174,"vw":2.74},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-16T16:55:00Z","v":200,"vw":2.73},{"c":2.735,"h":2.735,"l":2.735,"n":1,"o":2.735,"t":"2026-10-16T17:00:00Z","v":100,"vw":2.735},{"c":2.72,"h":2.735,"l":2.72,"n":4,"o":2.735,"t":"2026-10-16T17:05:00Z","v":940,"vw":2.724828},{"c":2.69,"h":2.735,"l":2.69,"n":19,"o":2.735,"t":"2026-10-16T17:15:00Z","v":1678,"vw":2.7125},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-16T17:20:00Z","v":190,"vw":2.67},{"c":2.73,"h":2.73,"l":2.7,"n":23,"o":2.7,"t":"2026-10-16T17:40:00Z","v":1314,"vw":2.725556},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-16T17:45:00Z","v":100,"vw":2.73},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T17:50:00Z","v":100,"vw":2.71},{"c":2.72,"h":2.72,"l":2.71,"n":3,"o":2.71,"t":"2026-10-16T17:55:00Z","v":260,"vw":2.715},{"c":2.685,"h":2.69,"l":2.685,"n":21,"o":2.69,"t":"2026-10-16T18:00:00Z","v":822,"vw":2.688333},{"c":2.69,"h":2.69,"l":2.685,"n":10,"o":2.685,"t":"2026-10-16T18:05:00Z","v":569,"vw":2.686182},{"c":2.695,"h":2.695,"l":2.695,"n":3,"o":2.695,"t":"2026-10-16T18:10:00Z","v":201,"vw":2.695},{"c":2.7,"h":2.715,"l":2.7,"n":38,"o":2.71,"t":"2026-10-16T18:15:00Z","v":2196,"vw":2.707294},{"c":2.7,"h":2.7,"l":2.7,"n":10,"o":2.7,"t":"2026-10-16T18:35:00Z","v":473,"vw":2.7},{"c":2.715,"h":2.715,"l":2.715,"n":7,"o":2.715,"t":"2026-10-16T18:40:00Z","v":242,"vw":2.715},{"c":2.71,"h":2.71,"l":2.71,"n":4,"o":2.71,"t":"2026-10-16T18:45:00Z","v":219,"vw":2.71},{"c":2.715,"h":2.72,"l":2.71,"n":35,"o":2.71,"t":"2026-10-16T18:50:00Z","v":10096,"vw":2.712079},{"c":2.695,"h":2.7,"l":2.695,"n":32,"o":2.7,"t":"2026-10-16T18:55:00Z","v":1813,"vw":2.697758},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T19:00:00Z","v":100,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-16T19:05:00Z","v":103,"vw":2.7},{"c":2.69,"h":2.69,"l":2.685,"n":2,"o":2.685,"t":"2026-10-16T19:10:00Z","v":500,"vw":2.689},{"c":2.67,"h":2.69,"l":2.66,"n":139,"o":2.69,"t":"2026-10-16T19:15:00Z","v":21027,"vw":2.668158},{"c":2.69,"h":2.695,"l":2.675,"n":62,"o":2.675,"t":"2026-10-16T19:20:00Z","v":4389,"vw":2.68656},{"c":2.685,"h":2.685,"l":2.685,"n":5,"o":2.685,"t":"2026-10-16T19:25:00Z","v":520,"vw":2.685},{"c":2.675,"h":2.7,"l":2.675,"n":32,"o":2.685,"t":"2026-10-16T19:30:00Z","v":3377,"vw":2.684667},{"c":2.67,"h":2.675,"l":2.67,"n":21,"o":2.675,"t":"2026-10-16T19:35:00Z","v":1361,"vw":2.672107},{"c":2.67,"h":2.675,"l":2.67,"n":80,"o":2.675,"t":"2026-10-16T19:40:00Z","v":15786,"vw":2.670106},{"c":2.69,"h":2.69,"l":2.67,"n":76,"o":2.675,"t":"2026-10-16T19:45:00Z","v":7834,"vw":2.682132},{"c":2.67,"h":2.69,"l":2.67,"n":95,"o":2.67,"t":"2026-10-16T19:50:00Z","v":7767,"vw":2.68463},{"c":2.68,"h":2.7,"l":2.67,"n":534,"o":2.675,"t":"2026-10-16T19:55:00Z","v":34633,"vw":2.67918},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-16T20:00:00Z","v":24364,"vw":2.68},{"c":2.7,"h":2.71,"l":2.68,"n":12,"o":2.71,"t":"2026-10-19T13:30:00Z","v":3438,"vw":2.683771},{"c":2.735,"h":2.735,"l":2.735,"n":12,"o":2.735,"t":"2026-10-19T13:35:00Z","v":1457,"vw":2.735},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-19T13:40:00Z","v":200,"vw":2.735},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-19T13:50:00Z","v":196,"vw":2.68},{"c":2.675,"h":2.739,"l":2.65,"n":53,"o":2.68,"t":"2026-10-19T13:55:00Z","v":4668,"vw":2.698819},{"c":2.675,"h":2.675,"l":2.675,"n":4,"o":2.675,"t":"2026-10-19T14:05:00Z","v":310,"vw":2.675},{"c":2.7,"h":2.7,"l":2.6562,"n":19,"o":2.6562,"t":"2026-10-19T14:10:00Z","v":1086,"vw":2.676227},{"c":2.715,"h":2.715,"l":2.71,"n":19,"o":2.71,"t":"2026-10-19T14:15:00Z","v":817,"vw":2.713333},{"c":2.72,"h":2.75,"l":2.72,"n":7,"o":2.75,"t":"2026-10-19T14:20:00Z","v":589,"vw":2.738189},{"c":2.74,"h":2.74,"l":2.715,"n":7,"o":2.715,"t":"2026-10-19T14:30:00Z","v":297,"vw":2.7275},{"c":2.745,"h":2.745,"l":2.72,"n":6,"o":2.72,"t":"2026-10-19T14:40:00Z","v":372,"vw":2.736667},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-19T14:45:00Z","v":104,"vw":2.75},{"c":2.76,"h":2.76,"l":2.75,"n":8,"o":2.75,"t":"2026-10-19T14:50:00Z","v":218,"vw":2.755},{"c":2.73,"h":2.76,"l":2.73,"n":47,"o":2.76,"t":"2026-10-19T14:55:00Z","v":1171,"vw":2.736911},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-19T15:00:00Z","v":110,"vw":2.72},{"c":2.72,"h":2.7392,"l":2.72,"n":4,"o":2.72,"t":"2026-10-19T15:15:00Z","v":3962,"vw":2.737683},{"c":2.74,"h":2.74,"l":2.715,"n":4,"o":2.715,"t":"2026-10-19T15:20:00Z","v":404,"vw":2.723553},{"c":2.73,"h":2.74,"l":2.73,"n":13,"o":2.74,"t":"2026-10-19T15:25:00Z","v":830,"vw":2.731429},{"c":2.725,"h":2.725,"l":2.725,"n":4,"o":2.725,"t":"2026-10-19T15:30:00Z","v":325,"vw":2.725},{"c":2.725,"h":2.73,"l":2.725,"n":12,"o":2.73,"t":"2026-10-19T15:45:00Z","v":301,"vw":2.727304},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-19T15:55:00Z","v":205,"vw":2.73},{"c":2.72,"h":2.72,"l":2.72,"n":7,"o":2.72,"t":"2026-10-19T16:00:00Z","v":302,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-10-19T16:05:00Z","v":110,"vw":2.72},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-19T16:15:00Z","v":200,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-19T16:25:00Z","v":220,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":5,"o":2.74,"t":"2026-10-19T16:35:00Z","v":135,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-19T16:40:00Z","v":106,"vw":2.75},{"c":2.74,"h":2.75,"l":2.74,"n":33,"o":2.75,"t":"2026-10-19T16:45:00Z","v":1500,"vw":2.740826},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-19T16:50:00Z","v":117,"vw":2.75},{"c":2.755,"h":2.755,"l":2.75,"n":13,"o":2.75,"t":"2026-10-19T16:55:00Z","v":1408,"vw":2.75038},{"c":2.755,"h":2.755,"l":2.755,"n":2,"o":2.755,"t":"2026-10-19T17:00:00Z","v":175,"vw":2.755},{"c":2.77,"h":2.77,"l":2.77,"n":12,"o":2.77,"t":"2026-10-19T17:10:00Z","v":2345,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":6,"o":2.77,"t":"2026-10-19T17:20:00Z","v":213,"vw":2.77},{"c":2.78,"h":2.78,"l":2.77,"n":29,"o":2.77,"t":"2026-10-19T17:25:00Z","v":1600,"vw":2.776748},{"c":2.78,"h":2.78,"l":2.7712,"n":10,"o":2.78,"t":"2026-10-19T17:30:00Z","v":892,"vw":2.773722},{"c":2.78,"h":2.78,"l":2.78,"n":16,"o":2.78,"t":"2026-10-19T17:35:00Z","v":829,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-19T17:40:00Z","v":107,"vw":2.78},{"c":2.76,"h":2.78,"l":2.75,"n":74,"o":2.78,"t":"2026-10-19T17:45:00Z","v":2526,"vw":2.763572},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-19T17:50:00Z","v":119,"vw":2.75},{"c":2.76,"h":2.76,"l":2.745,"n":15,"o":2.745,"t":"2026-10-19T17:55:00Z","v":700,"vw":2.749412},{"c":2.745,"h":2.745,"l":2.745,"n":4,"o":2.745,"t":"2026-10-19T18:05:00Z","v":191,"vw":2.745},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-19T18:20:00Z","v":104,"vw":2.76},{"c":2.75,"h":2.76,"l":2.745,"n":15,"o":2.76,"t":"2026-10-19T18:25:00Z","v":743,"vw":2.750737},{"c":2.75,"h":2.75,"l":2.75,"n":20,"o":2.75,"t":"2026-10-19T18:30:00Z","v":1018,"vw":2.75},{"c":2.74,"h":2.74,"l":2.74,"n":14,"o":2.74,"t":"2026-10-19T18:35:00Z","v":736,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":14,"o":2.74,"t":"2026-10-19T18:40:00Z","v":547,"vw":2.74},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-19T18:50:00Z","v":107,"vw":2.745},{"c":2.7,"h":2.75,"l":2.7,"n":76,"o":2.75,"t":"2026-10-19T19:05:00Z","v":16751,"vw":2.707841},{"c":2.73,"h":2.73,"l":2.73,"n":5,"o":2.73,"t":"2026-10-19T19:10:00Z","v":244,"vw":2.73},{"c":2.715,"h":2.715,"l":2.71,"n":7,"o":2.715,"t":"2026-10-19T19:15:00Z","v":751,"vw":2.711667},{"c":2.735,"h":2.735,"l":2.73,"n":34,"o":2.73,"t":"2026-10-19T19:20:00Z","v":3962,"vw":2.73406},{"c":2.72,"h":2.735,"l":2.72,"n":9,"o":2.735,"t":"2026-10-19T19:25:00Z","v":1030,"vw":2.725625},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-19T19:30:00Z","v":118,"vw":2.735},{"c":2.71,"h":2.735,"l":2.71,"n":28,"o":2.735,"t":"2026-10-19T19:35:00Z","v":2319,"vw":2.720899},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-10-19T19:40:00Z","v":113,"vw":2.72},{"c":2.72,"h":2.73,"l":2.72,"n":11,"o":2.73,"t":"2026-10-19T19:45:00Z","v":469,"vw":2.727101},{"c":2.73,"h":2.73,"l":2.72,"n":60,"o":2.72,"t":"2026-10-19T19:50:00Z","v":4623,"vw":2.728584},{"c":2.73,"h":2.75,"l":2.72,"n":273,"o":2.724,"t":"2026-10-19T19:55:00Z","v":10093,"vw":2.735932},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-19T20:00:00Z","v":4428,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-19T20:25:00Z","v":13776,"vw":2.73},{"c":2.75,"h":2.75,"l":2.74,"n":18,"o":2.74,"t":"2026-10-20T13:30:00Z","v":1798,"vw":2.74133},{"c":2.79,"h":2.79,"l":2.77,"n":36,"o":2.77,"t":"2026-10-20T13:35:00Z","v":1686,"vw":2.7735},{"c":2.78,"h":2.78,"l":2.78,"n":5,"o":2.78,"t":"2026-10-20T13:40:00Z","v":213,"vw":2.78},{"c":2.75,"h":2.796,"l":2.737,"n":54,"o":2.796,"t":"2026-10-20T13:45:00Z","v":4150,"vw":2.756563},{"c":2.765,"h":2.765,"l":2.75,"n":42,"o":2.75,"t":"2026-10-20T13:50:00Z","v":1279,"vw":2.758541},{"c":2.78,"h":2.78,"l":2.755,"n":31,"o":2.755,"t":"2026-10-20T13:55:00Z","v":1647,"vw":2.756667},{"c":2.785,"h":2.785,"l":2.78,"n":22,"o":2.78,"t":"2026-10-20T14:00:00Z","v":1896,"vw":2.780294},{"c":2.775,"h":2.785,"l":2.775,"n":19,"o":2.78,"t":"2026-10-20T14:05:00Z","v":1635,"vw":2.779643},{"c":2.785,"h":2.8,"l":2.775,"n":53,"o":2.775,"t":"2026-10-20T14:10:00Z","v":7362,"vw":2.777964},{"c":2.8,"h":2.8,"l":2.785,"n":6,"o":2.785,"t":"2026-10-20T14:15:00Z","v":410,"vw":2.79625},{"c":2.8001,"h":2.81,"l":2.8001,"n":26,"o":2.81,"t":"2026-10-20T14:25:00Z","v":991,"vw":2.805853},{"c":2.83,"h":2.835,"l":2.82,"n":45,"o":2.82,"t":"2026-10-20T14:30:00Z","v":2306,"vw":2.829898},{"c":2.845,"h":2.845,"l":2.83,"n":79,"o":2.83,"t":"2026-10-20T14:35:00Z","v":1335,"vw":2.835833},{"c":2.845,"h":2.845,"l":2.845,"n":5,"o":2.845,"t":"2026-10-20T14:40:00Z","v":191,"vw":2.845},{"c":2.87,"h":2.875,"l":2.87,"n":24,"o":2.875,"t":"2026-10-20T14:45:00Z","v":1499,"vw":2.870885},{"c":2.89,"h":2.89,"l":2.88,"n":8,"o":2.88,"t":"2026-10-20T14:50:00Z","v":342,"vw":2.883333},{"c":2.895,"h":2.895,"l":2.89,"n":10,"o":2.89,"t":"2026-10-20T14:55:00Z","v":377,"vw":2.8925},{"c":2.91,"h":2.91,"l":2.9,"n":9,"o":2.9,"t":"2026-10-20T15:00:00Z","v":1023,"vw":2.906172},{"c":2.88,"h":2.895,"l":2.88,"n":14,"o":2.895,"t":"2026-10-20T15:10:00Z","v":983,"vw":2.885},{"c":2.88,"h":2.89,"l":2.865,"n":31,"o":2.87,"t":"2026-10-20T15:15:00Z","v":1657,"vw":2.883182},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-20T15:20:00Z","v":1300,"vw":2.88},{"c":2.9,"h":2.9,"l":2.9,"n":27,"o":2.9,"t":"2026-10-20T15:25:00Z","v":788,"vw":2.9},{"c":2.88,"h":2.9,"l":2.87,"n":55,"o":2.9,"t":"2026-10-20T15:30:00Z","v":2469,"vw":2.888125},{"c":2.88,"h":2.88,"l":2.88,"n":13,"o":2.88,"t":"2026-10-20T15:40:00Z","v":661,"vw":2.88},{"c":2.8723,"h":2.88,"l":2.871,"n":10,"o":2.88,"t":"2026-10-20T15:45:00Z","v":609,"vw":2.875807},{"c":2.87,"h":2.88,"l":2.87,"n":25,"o":2.88,"t":"2026-10-20T15:50:00Z","v":2000,"vw":2.875973},{"c":2.865,"h":2.865,"l":2.865,"n":16,"o":2.865,"t":"2026-10-20T16:10:00Z","v":1466,"vw":2.865},{"c":2.86,"h":2.86,"l":2.86,"n":20,"o":2.86,"t":"2026-10-20T16:15:00Z","v":492,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":22,"o":2.85,"t":"2026-10-20T16:20:00Z","v":1279,"vw":2.85},{"c":2.86,"h":2.86,"l":2.86,"n":11,"o":2.86,"t":"2026-10-20T16:25:00Z","v":524,"vw":2.86},{"c":2.87,"h":2.88,"l":2.87,"n":10,"o":2.88,"t":"2026-10-20T16:45:00Z","v":595,"vw":2.878},{"c":2.86,"h":2.875,"l":2.86,"n":20,"o":2.875,"t":"2026-10-20T16:50:00Z","v":953,"vw":2.868},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-20T17:10:00Z","v":241,"vw":2.85},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-20T17:25:00Z","v":300,"vw":2.83},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-20T17:40:00Z","v":100,"vw":2.84},{"c":2.8424,"h":2.8424,"l":2.84,"n":30,"o":2.84,"t":"2026-10-20T18:05:00Z","v":1694,"vw":2.840262},{"c":2.85,"h":2.85,"l":2.85,"n":7,"o":2.85,"t":"2026-10-20T18:10:00Z","v":416,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-20T18:15:00Z","v":110,"vw":2.85},{"c":2.8486,"h":2.86,"l":2.845,"n":17,"o":2.86,"t":"2026-10-20T18:20:00Z","v":852,"vw":2.851943},{"c":2.845,"h":2.845,"l":2.845,"n":6,"o":2.845,"t":"2026-10-20T18:25:00Z","v":811,"vw":2.845},{"c":2.84,"h":2.845,"l":2.84,"n":19,"o":2.845,"t":"2026-10-20T18:30:00Z","v":356,"vw":2.8425},{"c":2.84,"h":2.85,"l":2.84,"n":18,"o":2.845,"t":"2026-10-20T18:35:00Z","v":1232,"vw":2.8415},{"c":2.84,"h":2.84,"l":2.84,"n":11,"o":2.84,"t":"2026-10-20T18:40:00Z","v":387,"vw":2.84},{"c":2.86,"h":2.86,"l":2.85,"n":28,"o":2.85,"t":"2026-10-20T18:45:00Z","v":1102,"vw":2.855},{"c":2.865,"h":2.865,"l":2.865,"n":11,"o":2.865,"t":"2026-10-20T18:50:00Z","v":244,"vw":2.865},{"c":2.88,"h":2.88,"l":2.88,"n":18,"o":2.88,"t":"2026-10-20T19:00:00Z","v":990,"vw":2.88},{"c":2.87,"h":2.88,"l":2.87,"n":11,"o":2.88,"t":"2026-10-20T19:05:00Z","v":792,"vw":2.877015},{"c":2.865,"h":2.87,"l":2.865,"n":18,"o":2.87,"t":"2026-10-20T19:10:00Z","v":871,"vw":2.869167},{"c":2.86,"h":2.86,"l":2.86,"n":6,"o":2.86,"t":"2026-10-20T19:15:00Z","v":345,"vw":2.86},{"c":2.85,"h":2.8501,"l":2.85,"n":21,"o":2.8501,"t":"2026-10-20T19:20:00Z","v":620,"vw":2.850073},{"c":2.86,"h":2.86,"l":2.85,"n":17,"o":2.86,"t":"2026-10-20T19:25:00Z","v":2424,"vw":2.85957},{"c":2.85,"h":2.85,"l":2.85,"n":8,"o":2.85,"t":"2026-10-20T19:30:00Z","v":225,"vw":2.85},{"c":2.86,"h":2.86,"l":2.84,"n":20,"o":2.84,"t":"2026-10-20T19:35:00Z","v":1692,"vw":2.858438},{"c":2.84,"h":2.855,"l":2.84,"n":27,"o":2.8511,"t":"2026-10-20T19:40:00Z","v":3381,"vw":2.846419},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-20T19:45:00Z","v":100,"vw":2.83},{"c":2.845,"h":2.845,"l":2.835,"n":78,"o":2.835,"t":"2026-10-20T19:50:00Z","v":2731,"vw":2.837431},{"c":2.85,"h":2.85,"l":2.835,"n":270,"o":2.85,"t":"2026-10-20T19:55:00Z","v":15660,"vw":2.845272},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-20T20:00:00Z","v":6598,"vw":2.84},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-20T20:15:00Z","v":100,"vw":2.8},{"c":2.86,"h":2.86,"l":2.86,"n":6,"o":2.86,"t":"2026-10-21T08:00:00Z","v":1100,"vw":2.86},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-21T13:30:00Z","v":471,"vw":2.9},{"c":2.95,"h":2.95,"l":2.89,"n":44,"o":2.89,"t":"2026-10-21T13:35:00Z","v":2829,"vw":2.915601},{"c":2.96,"h":2.96,"l":2.96,"n":7,"o":2.96,"t":"2026-10-21T13:40:00Z","v":316,"vw":2.96},{"c":2.95,"h":2.97,"l":2.95,"n":9,"o":2.97,"t":"2026-10-21T13:45:00Z","v":955,"vw":2.966948},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-21T13:50:00Z","v":328,"vw":2.98},{"c":2.995,"h":2.995,"l":2.98,"n":45,"o":2.98,"t":"2026-10-21T13:55:00Z","v":1212,"vw":2.987018},{"c":3.0013,"h":3.01,"l":2.995,"n":56,"o":2.995,"t":"2026-10-21T14:00:00Z","v":1722,"vw":3.000837},{"c":3,"h":3.01,"l":3,"n":39,"o":3.01,"t":"2026-10-21T14:05:00Z","v":1213,"vw":3.002},{"c":3.01,"h":3.03,"l":3.01,"n":9,"o":3.03,"t":"2026-10-21T14:10:00Z","v":1025,"vw":3.012},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-21T14:15:00Z","v":156,"vw":3.01},{"c":3.03,"h":3.03,"l":3.015,"n":13,"o":3.015,"t":"2026-10-21T14:20:00Z","v":557,"vw":3.0225},{"c":3.035,"h":3.04,"l":3.03,"n":53,"o":3.03,"t":"2026-10-21T14:25:00Z","v":3116,"vw":3.032283},{"c":3.05,"h":3.05,"l":3.03,"n":48,"o":3.05,"t":"2026-10-21T14:30:00Z","v":2354,"vw":3.036374},{"c":3.04,"h":3.04,"l":3.04,"n":19,"o":3.04,"t":"2026-10-21T14:35:00Z","v":397,"vw":3.04},{"c":3.04,"h":3.05,"l":3.04,"n":123,"o":3.04,"t":"2026-10-21T14:40:00Z","v":5045,"vw":3.048319},{"c":3.05,"h":3.05,"l":3.0365,"n":25,"o":3.0365,"t":"2026-10-21T14:45:00Z","v":1153,"vw":3.041838},{"c":3.08,"h":3.08,"l":3.05,"n":72,"o":3.05,"t":"2026-10-21T14:50:00Z","v":6714,"vw":3.050537},{"c":3.07,"h":3.08,"l":3.07,"n":76,"o":3.08,"t":"2026-10-21T14:55:00Z","v":3588,"vw":3.074071},{"c":3.075,"h":3.09,"l":3.075,"n":54,"o":3.08,"t":"2026-10-21T15:05:00Z","v":4698,"vw":3.082527},{"c":3.09,"h":3.09,"l":3.0899,"n":9,"o":3.0899,"t":"2026-10-21T15:10:00Z","v":1158,"vw":3.089911},{"c":3.0959,"h":3.12,"l":3.09,"n":73,"o":3.1,"t":"2026-10-21T15:15:00Z","v":4785,"vw":3.101921},{"c":3.07,"h":3.12,"l":3.07,"n":110,"o":3.1,"t":"2026-10-21T15:20:00Z","v":18012,"vw":3.099117},{"c":3.075,"h":3.08,"l":3.075,"n":15,"o":3.08,"t":"2026-10-21T15:25:00Z","v":1091,"vw":3.079286},{"c":3.075,"h":3.075,"l":3.075,"n":4,"o":3.075,"t":"2026-10-21T15:30:00Z","v":179,"vw":3.075},{"c":3.09,"h":3.09,"l":3.075,"n":30,"o":3.075,"t":"2026-10-21T15:35:00Z","v":1365,"vw":3.08},{"c":3.07,"h":3.08,"l":3.07,"n":26,"o":3.08,"t":"2026-10-21T15:40:00Z","v":1933,"vw":3.07316},{"c":3.065,"h":3.065,"l":3.06,"n":30,"o":3.06,"t":"2026-10-21T15:45:00Z","v":1927,"vw":3.060814},{"c":3.07,"h":3.07,"l":3.07,"n":9,"o":3.07,"t":"2026-10-21T15:50:00Z","v":279,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-10-21T15:55:00Z","v":152,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":12,"o":3.07,"t":"2026-10-21T16:05:00Z","v":802,"vw":3.07},{"c":3.065,"h":3.07,"l":3.065,"n":10,"o":3.07,"t":"2026-10-21T16:10:00Z","v":621,"vw":3.06875},{"c":3.055,"h":3.07,"l":3.055,"n":25,"o":3.07,"t":"2026-10-21T16:15:00Z","v":986,"vw":3.064072},{"c":3.075,"h":3.075,"l":3.075,"n":8,"o":3.075,"t":"2026-10-21T16:30:00Z","v":277,"vw":3.075},{"c":3.09,"h":3.09,"l":3.075,"n":50,"o":3.0799,"t":"2026-10-21T16:35:00Z","v":10905,"vw":3.0798},{"c":3.095,"h":3.1,"l":3.095,"n":29,"o":3.1,"t":"2026-10-21T16:40:00Z","v":1111,"vw":3.0975},{"c":3.105,"h":3.105,"l":3.09,"n":31,"o":3.1,"t":"2026-10-21T16:45:00Z","v":2411,"vw":3.09926},{"c":3.105,"h":3.105,"l":3.105,"n":1,"o":3.105,"t":"2026-10-21T16:50:00Z","v":100,"vw":3.105},{"c":3.11,"h":3.12,"l":3.11,"n":30,"o":3.11,"t":"2026-10-21T16:55:00Z","v":2018,"vw":3.114362},{"c":3.1,"h":3.1,"l":3.1,"n":37,"o":3.1,"t":"2026-10-21T17:00:00Z","v":1555,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-21T17:05:00Z","v":459,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-10-21T17:10:00Z","v":139,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":22,"o":3.11,"t":"2026-10-21T17:20:00Z","v":631,"vw":3.11},{"c":3.12,"h":3.12,"l":3.11,"n":18,"o":3.11,"t":"2026-10-21T17:30:00Z","v":993,"vw":3.111667},{"c":3.13,"h":3.13,"l":3.13,"n":7,"o":3.13,"t":"2026-10-21T17:40:00Z","v":275,"vw":3.13},{"c":3.12,"h":3.13,"l":3.12,"n":47,"o":3.13,"t":"2026-10-21T17:45:00Z","v":2448,"vw":3.129259},{"c":3.13,"h":3.13,"l":3.13,"n":10,"o":3.13,"t":"2026-10-21T17:55:00Z","v":833,"vw":3.13},{"c":3.14,"h":3.14,"l":3.122,"n":2,"o":3.122,"t":"2026-10-21T18:00:00Z","v":350,"vw":3.127143},{"c":3.14,"h":3.15,"l":3.13,"n":61,"o":3.14,"t":"2026-10-21T18:05:00Z","v":8669,"vw":3.13827},{"c":3.16,"h":3.16,"l":3.15,"n":66,"o":3.15,"t":"2026-10-21T18:10:00Z","v":1922,"vw":3.157778},{"c":3.16,"h":3.16,"l":3.145,"n":45,"o":3.15,"t":"2026-10-21T18:15:00Z","v":6339,"vw":3.152044},{"c":3.1711,"h":3.18,"l":3.15,"n":29,"o":3.16,"t":"2026-10-21T18:20:00Z","v":3770,"vw":3.17294},{"c":3.16,"h":3.18,"l":3.16,"n":27,"o":3.18,"t":"2026-10-21T18:25:00Z","v":1705,"vw":3.17139},{"c":3.17,"h":3.17,"l":3.16,"n":6,"o":3.16,"t":"2026-10-21T18:30:00Z","v":1209,"vw":3.160909},{"c":3.175,"h":3.175,"l":3.175,"n":3,"o":3.175,"t":"2026-10-21T18:35:00Z","v":105,"vw":3.175},{"c":3.175,"h":3.18,"l":3.175,"n":31,"o":3.18,"t":"2026-10-21T18:40:00Z","v":3484,"vw":3.177813},{"c":3.18,"h":3.18,"l":3.18,"n":19,"o":3.18,"t":"2026-10-21T18:45:00Z","v":1522,"vw":3.18},{"c":3.18,"h":3.18,"l":3.1602,"n":41,"o":3.1701,"t":"2026-10-21T18:50:00Z","v":5846,"vw":3.167358},{"c":3.1695,"h":3.18,"l":3.16,"n":35,"o":3.18,"t":"2026-10-21T18:55:00Z","v":2222,"vw":3.16699},{"c":3.12,"h":3.15,"l":3.12,"n":58,"o":3.15,"t":"2026-10-21T19:00:00Z","v":5536,"vw":3.134745},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-21T19:05:00Z","v":202,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":27,"o":3.16,"t":"2026-10-21T19:15:00Z","v":1992,"vw":3.16},{"c":3.16,"h":3.17,"l":3.16,"n":50,"o":3.17,"t":"2026-10-21T19:20:00Z","v":2820,"vw":3.166329},{"c":3.155,"h":3.155,"l":3.155,"n":22,"o":3.155,"t":"2026-10-21T19:30:00Z","v":697,"vw":3.155},{"c":3.13,"h":3.145,"l":3.13,"n":52,"o":3.145,"t":"2026-10-21T19:35:00Z","v":3505,"vw":3.136664},{"c":3.13,"h":3.13,"l":3.12,"n":16,"o":3.125,"t":"2026-10-21T19:40:00Z","v":1084,"vw":3.125175},{"c":3.135,"h":3.14,"l":3.125,"n":26,"o":3.125,"t":"2026-10-21T19:45:00Z","v":2253,"vw":3.131545},{"c":3.13,"h":3.135,"l":3.1,"n":102,"o":3.135,"t":"2026-10-21T19:50:00Z","v":20821,"vw":3.109786},{"c":3.12,"h":3.125,"l":3.1,"n":186,"o":3.11,"t":"2026-10-21T19:55:00Z","v":11826,"vw":3.115908},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-21T20:00:00Z","v":9940,"vw":3.11},{"c":3.34,"h":3.34,"l":3.12,"n":5,"o":3.12,"t":"2026-10-22T08:30:00Z","v":1003,"vw":3.25266},{"c":3.18,"h":3.18,"l":3.15,"n":15,"o":3.15,"t":"2026-10-22T09:05:00Z","v":1411,"vw":3.162937},{"c":3.07,"h":3.07,"l":2.96,"n":142,"o":3.01,"t":"2026-10-22T13:30:00Z","v":7947,"vw":2.986993},{"c":3.125,"h":3.125,"l":3.11,"n":4,"o":3.11,"t":"2026-10-22T13:35:00Z","v":315,"vw":3.115},{"c":3.12,"h":3.125,"l":3.12,"n":6,"o":3.125,"t":"2026-10-22T13:40:00Z","v":403,"vw":3.121667},{"c":3.05,"h":3.09,"l":3.05,"n":68,"o":3.09,"t":"2026-10-22T13:45:00Z","v":5433,"vw":3.056866},{"c":3.03,"h":3.05,"l":3.02,"n":45,"o":3.05,"t":"2026-10-22T13:50:00Z","v":982,"vw":3.033295},{"c":3.045,"h":3.045,"l":3.045,"n":5,"o":3.045,"t":"2026-10-22T13:55:00Z","v":347,"vw":3.045},{"c":3.045,"h":3.045,"l":3.045,"n":71,"o":3.045,"t":"2026-10-22T14:00:00Z","v":484,"vw":3.045},{"c":3.02,"h":3.02,"l":3.02,"n":23,"o":3.02,"t":"2026-10-22T14:05:00Z","v":845,"vw":3.02},{"c":3.005,"h":3.005,"l":3.005,"n":1,"o":3.005,"t":"2026-10-22T14:10:00Z","v":854,"vw":3.005},{"c":3,"h":3.005,"l":3,"n":7,"o":3.005,"t":"2026-10-22T14:15:00Z","v":235,"vw":3.0025},{"c":2.9804,"h":3,"l":2.9804,"n":4,"o":3,"t":"2026-10-22T14:20:00Z","v":550,"vw":2.98824},{"c":2.96,"h":3,"l":2.96,"n":32,"o":3,"t":"2026-10-22T14:25:00Z","v":3366,"vw":2.963601},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-22T14:30:00Z","v":273,"vw":2.96},{"c":2.965,"h":2.965,"l":2.965,"n":9,"o":2.965,"t":"2026-10-22T14:35:00Z","v":393,"vw":2.965},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-22T14:40:00Z","v":237,"vw":2.98},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-22T14:45:00Z","v":273,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-22T14:50:00Z","v":104,"vw":2.97},{"c":2.95,"h":2.965,"l":2.95,"n":17,"o":2.965,"t":"2026-10-22T14:55:00Z","v":484,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-22T15:05:00Z","v":131,"vw":2.95},{"c":2.97,"h":2.97,"l":2.93,"n":43,"o":2.93,"t":"2026-10-22T15:10:00Z","v":3991,"vw":2.948651},{"c":2.985,"h":2.985,"l":2.985,"n":6,"o":2.985,"t":"2026-10-22T15:15:00Z","v":418,"vw":2.985},{"c":2.995,"h":2.995,"l":2.995,"n":8,"o":2.995,"t":"2026-10-22T15:20:00Z","v":452,"vw":2.995},{"c":2.995,"h":2.995,"l":2.995,"n":5,"o":2.995,"t":"2026-10-22T15:30:00Z","v":247,"vw":2.995},{"c":2.96,"h":2.98,"l":2.96,"n":24,"o":2.98,"t":"2026-10-22T15:40:00Z","v":1260,"vw":2.974375},{"c":2.975,"h":2.975,"l":2.975,"n":8,"o":2.975,"t":"2026-10-22T15:45:00Z","v":312,"vw":2.975},{"c":2.99,"h":2.99,"l":2.99,"n":36,"o":2.99,"t":"2026-10-22T15:50:00Z","v":557,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-10-22T15:55:00Z","v":102,"vw":2.99},{"c":2.99,"h":3.01,"l":2.99,"n":40,"o":3,"t":"2026-10-22T16:00:00Z","v":1870,"vw":2.998423},{"c":3,"h":3,"l":3,"n":7,"o":3,"t":"2026-10-22T16:05:00Z","v":243,"vw":3},{"c":3.01,"h":3.01,"l":3.01,"n":7,"o":3.01,"t":"2026-10-22T16:10:00Z","v":247,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-22T16:20:00Z","v":114,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-22T16:25:00Z","v":114,"vw":3.02},{"c":3,"h":3.01,"l":2.99,"n":60,"o":3.01,"t":"2026-10-22T16:30:00Z","v":2742,"vw":3.000577},{"c":3,"h":3.005,"l":3,"n":6,"o":3.005,"t":"2026-10-22T16:35:00Z","v":253,"vw":3.0025},{"c":2.99,"h":3,"l":2.99,"n":32,"o":3,"t":"2026-10-22T16:40:00Z","v":905,"vw":2.996},{"c":2.975,"h":2.99,"l":2.975,"n":36,"o":2.99,"t":"2026-10-22T16:45:00Z","v":1626,"vw":2.980714},{"c":2.98,"h":2.99,"l":2.98,"n":15,"o":2.99,"t":"2026-10-22T16:50:00Z","v":499,"vw":2.986667},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-22T16:55:00Z","v":100,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-22T17:15:00Z","v":101,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-22T17:20:00Z","v":182,"vw":2.98},{"c":2.975,"h":2.975,"l":2.975,"n":7,"o":2.975,"t":"2026-10-22T17:35:00Z","v":269,"vw":2.975},{"c":2.98,"h":2.98,"l":2.975,"n":14,"o":2.975,"t":"2026-10-22T17:40:00Z","v":546,"vw":2.97625},{"c":2.975,"h":2.975,"l":2.975,"n":7,"o":2.975,"t":"2026-10-22T17:45:00Z","v":300,"vw":2.975},{"c":2.97,"h":2.97,"l":2.97,"n":41,"o":2.97,"t":"2026-10-22T17:50:00Z","v":876,"vw":2.97},{"c":2.965,"h":2.965,"l":2.965,"n":3,"o":2.965,"t":"2026-10-22T17:55:00Z","v":220,"vw":2.965},{"c":2.96,"h":2.96,"l":2.96,"n":26,"o":2.96,"t":"2026-10-22T18:00:00Z","v":2631,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":12,"o":2.95,"t":"2026-10-22T18:05:00Z","v":570,"vw":2.95},{"c":2.95,"h":2.955,"l":2.95,"n":20,"o":2.955,"t":"2026-10-22T18:10:00Z","v":551,"vw":2.95375},{"c":2.96,"h":2.96,"l":2.95,"n":30,"o":2.95,"t":"2026-10-22T18:15:00Z","v":1136,"vw":2.958245},{"c":2.96,"h":2.96,"l":2.96,"n":21,"o":2.96,"t":"2026-10-22T18:20:00Z","v":3531,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":14,"o":2.96,"t":"2026-10-22T18:25:00Z","v":471,"vw":2.96},{"c":2.95,"h":2.96,"l":2.945,"n":57,"o":2.96,"t":"2026-10-22T18:30:00Z","v":2664,"vw":2.953365},{"c":2.95,"h":2.955,"l":2.95,"n":59,"o":2.955,"t":"2026-10-22T18:35:00Z","v":981,"vw":2.9525},{"c":2.95,"h":2.95,"l":2.95,"n":7,"o":2.95,"t":"2026-10-22T18:40:00Z","v":205,"vw":2.95},{"c":2.96,"h":2.96,"l":2.96,"n":9,"o":2.96,"t":"2026-10-22T18:45:00Z","v":108,"vw":2.96},{"c":2.955,"h":2.96,"l":2.955,"n":6,"o":2.96,"t":"2026-10-22T18:55:00Z","v":312,"vw":2.958246},{"c":2.96,"h":2.96,"l":2.96,"n":19,"o":2.96,"t":"2026-10-22T19:00:00Z","v":664,"vw":2.96},{"c":2.97,"h":2.97,"l":2.97,"n":21,"o":2.97,"t":"2026-10-22T19:15:00Z","v":1090,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-22T19:20:00Z","v":130,"vw":2.98},{"c":2.97,"h":2.98,"l":2.97,"n":36,"o":2.98,"t":"2026-10-22T19:25:00Z","v":3842,"vw":2.979257},{"c":2.96,"h":2.975,"l":2.96,"n":62,"o":2.97,"t":"2026-10-22T19:30:00Z","v":5353,"vw":2.97024},{"c":2.95,"h":2.955,"l":2.95,"n":21,"o":2.955,"t":"2026-10-22T19:35:00Z","v":859,"vw":2.9525},{"c":2.95,"h":2.95,"l":2.95,"n":33,"o":2.95,"t":"2026-10-22T19:40:00Z","v":740,"vw":2.95},{"c":2.94,"h":2.95,"l":2.935,"n":69,"o":2.95,"t":"2026-10-22T19:45:00Z","v":4034,"vw":2.940839},{"c":2.955,"h":2.955,"l":2.955,"n":2,"o":2.955,"t":"2026-10-22T19:50:00Z","v":155,"vw":2.955},{"c":2.96,"h":2.99,"l":2.96,"n":141,"o":2.96,"t":"2026-10-22T19:55:00Z","v":8775,"vw":2.970633},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-22T20:00:00Z","v":7400,"vw":2.96}],"history":[{"c":10.51,"h":10.6,"l":9.23,"n":3521,"o":9.9,"t":"2024-10-21T04:00:00Z","v":225668,"vw":9.891796},{"c":10.59,"h":11.15,"l":10.18,"n":1699,"o":10.19,"t":"2024-10-22T04:00:00Z","v":115208,"vw":10.690412},{"c":10.96,"h":11.49,"l":10.3,"n":1932,"o":10.48,"t":"2024-10-23T04:00:00Z","v":133464,"vw":10.99599},{"c":10.5,"h":11.68,"l":10.1224,"n":1612,"o":11.68,"t":"2024-10-24T04:00:00Z","v":198864,"vw":10.865019},{"c":10.84,"h":11.05,"l":9.99,"n":1166,"o":10.19,"t":"2024-10-25T04:00:00Z","v":141148,"vw":10.352765},{"c":12.58,"h":13.45,"l":10.74,"n":3937,"o":11.29,"t":"2024-10-28T04:00:00Z","v":279324,"vw":12.286102},{"c":13.09,"h":13.49,"l":12.14,"n":2351,"o":12.5,"t":"2024-10-29T04:00:00Z","v":201942,"vw":13.059846},{"c":12.79,"h":13.6,"l":12.68,"n":1261,"o":13.23,"t":"2024-10-30T04:00:00Z","v":78917,"vw":13.133675},{"c":11.38,"h":12.748,"l":11.085,"n":2005,"o":12.53,"t":"2024-10-31T04:00:00Z","v":126492,"vw":11.763439},{"c":10.52,"h":12.17,"l":10.29,"n":2465,"o":11.48,"t":"2024-11-01T04:00:00Z","v":77405,"vw":11.066226},{"c":11.83,"h":12.61,"l":9.94,"n":5725,"o":10.75,"t":"2024-11-04T05:00:00Z","v":915116,"vw":11.40999},{"c":10.21,"h":11.5966,"l":10,"n":2945,"o":10.71,"t":"2024-11-05T05:00:00Z","v":165142,"vw":10.488864},{"c":9.8,"h":10.5099,"l":9.52,"n":1319,"o":10.22,"t":"2024-11-06T05:00:00Z","v":79397,"vw":10.011939},{"c":9.81,"h":10.19,"l":9.6,"n":1000,"o":10.05,"t":"2024-11-07T05:00:00Z","v":47935,"vw":9.81216},{"c":9.78,"h":10.74,"l":9.08,"n":2615,"o":9.61,"t":"2024-11-08T05:00:00Z","v":309853,"vw":9.826478},{"c":9.79,"h":9.99,"l":9.2,"n":1593,"o":9.68,"t":"2024-11-11T05:00:00Z","v":92887,"vw":9.516326},{"c":9.32,"h":10.2,"l":9.05,"n":1139,"o":10.2,"t":"2024-11-12T05:00:00Z","v":68209,"vw":9.368538},{"c":8.27,"h":9.1847,"l":8.09,"n":1479,"o":9.1,"t":"2024-11-13T05:00:00Z","v":72180,"vw":8.404708},{"c":7.4,"h":8.3,"l":7.2201,"n":1723,"o":8.3,"t":"2024-11-14T05:00:00Z","v":53987,"vw":7.676802},{"c":6.5,"h":7.64,"l":6.42,"n":2465,"o":7.4,"t":"2024-11-15T05:00:00Z","v":138514,"vw":6.85671},{"c":6.01,"h":6.7196,"l":5.85,"n":2278,"o":6.29,"t":"2024-11-18T05:00:00Z","v":179666,"vw":6.247777},{"c":7.13,"h":7.23,"l":6.05,"n":3917,"o":6.12,"t":"2024-11-19T05:00:00Z","v":248531,"vw":6.767342},{"c":7.88,"h":8.44,"l":6.859,"n":3487,"o":7.45,"t":"2024-11-20T05:00:00Z","v":211754,"vw":7.903607},{"c":8.24,"h":8.4016,"l":7.41,"n":1066,"o":7.67,"t":"2024-11-21T05:00:00Z","v":57912,"vw":8.023049},{"c":8.94,"h":9.22,"l":7.67,"n":2509,"o":8.27,"t":"2024-11-22T05:00:00Z","v":158337,"vw":8.820827},{"c":9.15,"h":9.3,"l":8.57,"n":1299,"o":8.98,"t":"2024-11-25T05:00:00Z","v":92348,"vw":8.975327},{"c":9.5,"h":10.5,"l":8.68,"n":3387,"o":9.14,"t":"2024-11-26T05:00:00Z","v":390983,"vw":9.905435},{"c":9.43,"h":9.62,"l":8.51,"n":862,"o":9.5,"t":"2024-11-27T05:00:00Z","v":49208,"vw":9.080813},{"c":9.42,"h":10.14,"l":8.8,"n":609,"o":9.24,"t":"2024-11-29T05:00:00Z","v":26539,"vw":9.664683},{"c":8.93,"h":10.13,"l":8.63,"n":2371,"o":10.13,"t":"2024-12-02T05:00:00Z","v":107512,"vw":9.540661},{"c":9.06,"h":9.6865,"l":8.69,"n":3416,"o":9.4,"t":"2024-12-03T05:00:00Z","v":40986,"vw":9.158068},{"c":8.93,"h":9.0038,"l":8.6,"n":747,"o":8.93,"t":"2024-12-04T05:00:00Z","v":59047,"vw":8.887588},{"c":8.52,"h":9.1,"l":8.4,"n":2772,"o":9.1,"t":"2024-12-05T05:00:00Z","v":51148,"vw":8.593901},{"c":8.29,"h":8.49,"l":7.61,"n":1724,"o":8.49,"t":"2024-12-06T05:00:00Z","v":70864,"vw":7.945683},{"c":7.75,"h":8.14,"l":7.5736,"n":780,"o":7.81,"t":"2024-12-09T05:00:00Z","v":25783,"vw":7.817658},{"c":7.35,"h":7.81,"l":7.26,"n":2399,"o":7.75,"t":"2024-12-10T05:00:00Z","v":42132,"vw":7.489413},{"c":8.18,"h":8.31,"l":7.5,"n":7610,"o":8.31,"t":"2024-12-11T05:00:00Z","v":28204,"vw":7.89699},{"c":7.81,"h":8.02,"l":7.64,"n":2625,"o":8.02,"t":"2024-12-12T05:00:00Z","v":17188,"vw":7.833272},{"c":7.1,"h":7.81,"l":7.01,"n":1303,"o":7.81,"t":"2024-12-13T05:00:00Z","v":32595,"vw":7.287044},{"c":6.63,"h":7.2999,"l":6.41,"n":1658,"o":7.29,"t":"2024-12-16T05:00:00Z","v":57713,"vw":6.734684},{"c":6.2,"h":6.5,"l":5.81,"n":3530,"o":6.48,"t":"2024-12-17T05:00:00Z","v":106096,"vw":6.181167},{"c":6.28,"h":6.3495,"l":5.85,"n":1910,"o":6.16,"t":"2024-12-18T05:00:00Z","v":60223,"vw":6.145386},{"c":6,"h":6.25,"l":5.72,"n":3665,"o":6.25,"t":"2024-12-19T05:00:00Z","v":29573,"vw":5.970948},{"c":6.02,"h":6.4,"l":5.83,"n":1724,"o":5.83,"t":"2024-12-20T05:00:00Z","v":53808,"vw":6.159795},{"c":6.02,"h":6.3034,"l":5.78,"n":2215,"o":6.28,"t":"2024-12-23T05:00:00Z","v":34224,"vw":6.0831},{"c":6.67,"h":6.72,"l":6,"n":1188,"o":6.03,"t":"2024-12-24T05:00:00Z","v":34652,"vw":6.388443},{"c":6.4,"h":6.7356,"l":6.25,"n":2201,"o":6.73,"t":"2024-12-26T05:00:00Z","v":49215,"vw":6.437741},{"c":6.6,"h":6.9499,"l":6.3528,"n":4490,"o":6.5,"t":"2024-12-27T05:00:00Z","v":49750,"vw":6.602876},{"c":6.79,"h":6.85,"l":6.2,"n":10602,"o":6.7,"t":"2024-12-30T05:00:00Z","v":56864,"vw":6.588024},{"c":6.54,"h":6.9513,"l":6.38,"n":1461,"o":6.92,"t":"2024-12-31T05:00:00Z","v":37558,"vw":6.663303},{"c":7.45,"h":7.48,"l":6.54,"n":1600,"o":6.54,"t":"2025-01-02T05:00:00Z","v":34745,"vw":7.157104},{"c":7.57,"h":7.966,"l":7.26,"n":2488,"o":7.55,"t":"2025-01-03T05:00:00Z","v":64310,"vw":7.666401},{"c":7.39,"h":7.77,"l":7.29,"n":804,"o":7.72,"t":"2025-01-06T05:00:00Z","v":25279,"vw":7.444188},{"c":7.04,"h":7.55,"l":6.802,"n":3167,"o":7.55,"t":"2025-01-07T05:00:00Z","v":60876,"vw":7.061776},{"c":6.33,"h":6.9,"l":6.33,"n":573,"o":6.58,"t":"2025-01-08T05:00:00Z","v":22770,"vw":6.555547},{"c":6.21,"h":6.4,"l":6.12,"n":712,"o":6.3,"t":"2025-01-10T05:00:00Z","v":16381,"vw":6.254702},{"c":6.09,"h":6.344,"l":5.952,"n":380,"o":6.1,"t":"2025-01-13T05:00:00Z","v":15341,"vw":6.057875},{"c":5.85,"h":6.15,"l":5.62,"n":821,"o":6.06,"t":"2025-01-14T05:00:00Z","v":34527,"vw":5.868518},{"c":5.92,"h":6.25,"l":5.86,"n":1209,"o":6.03,"t":"2025-01-15T05:00:00Z","v":35259,"vw":6.088838},{"c":5.83,"h":6.0609,"l":5.72,"n":460,"o":5.92,"t":"2025-01-16T05:00:00Z","v":22599,"vw":5.880946},{"c":5.73,"h":6.1163,"l":5.65,"n":1753,"o":5.83,"t":"2025-01-17T05:00:00Z","v":36336,"vw":5.876283},{"c":6.07,"h":6.25,"l":5.7,"n":808,"o":6.07,"t":"2025-01-21T05:00:00Z","v":58840,"vw":5.957919},{"c":5.91,"h":6.15,"l":5.74,"n":850,"o":6,"t":"2025-01-22T05:00:00Z","v":32904,"vw":5.936407},{"c":5.69,"h":5.95,"l":5.415,"n":902,"o":5.95,"t":"2025-01-23T05:00:00Z","v":36310,"vw":5.58556},{"c":6.22,"h":6.22,"l":5.7,"n":767,"o":5.84,"t":"2025-01-24T05:00:00Z","v":35309,"vw":5.989936},{"c":5.94,"h":6.25,"l":5.78,"n":660,"o":6.25,"t":"2025-01-27T05:00:00Z","v":42757,"vw":5.954662},{"c":6.17,"h":6.17,"l":5.7211,"n":1703,"o":6.14,"t":"2025-01-28T05:00:00Z","v":36350,"vw":5.939779},{"c":6.0504,"h":6.187,"l":5.85,"n":979,"o":5.99,"t":"2025-01-29T05:00:00Z","v":27262,"vw":6.081473},{"c":6.26,"h":6.4499,"l":6.0852,"n":1873,"o":6.16,"t":"2025-01-30T05:00:00Z","v":50041,"vw":6.246872},{"c":5.85,"h":6.0935,"l":5.75,"n":593,"o":6.03,"t":"2025-01-31T05:00:00Z","v":23786,"vw":5.933223},{"c":5.73,"h":5.9318,"l":5.57,"n":326,"o":5.774,"t":"2025-02-03T05:00:00Z","v":27670,"vw":5.647095},{"c":5.9,"h":5.97,"l":5.73,"n":284,"o":5.73,"t":"2025-02-04T05:00:00Z","v":17629,"vw":5.802961},{"c":5.96,"h":6.14,"l":5.7696,"n":293,"o":6.14,"t":"2025-02-05T05:00:00Z","v":12126,"vw":5.916166},{"c":5.8,"h":6.09,"l":5.69,"n":359,"o":6.09,"t":"2025-02-06T05:00:00Z","v":12748,"vw":5.822119},{"c":5.69,"h":5.7899,"l":5.636,"n":220,"o":5.73,"t":"2025-02-07T05:00:00Z","v":8723,"vw":5.673041},{"c":5.61,"h":5.72,"l":5.6,"n":235,"o":5.69,"t":"2025-02-10T05:00:00Z","v":16379,"vw":5.636147},{"c":5.42,"h":5.7191,"l":5.24,"n":378,"o":5.59,"t":"2025-02-11T05:00:00Z","v":17542,"vw":5.479668},{"c":5.315,"h":5.47,"l":5.1595,"n":295,"o":5.47,"t":"2025-02-12T05:00:00Z","v":24297,"vw":5.260319},{"c":5.5,"h":5.6663,"l":5.305,"n":232,"o":5.31,"t":"2025-02-13T05:00:00Z","v":10065,"vw":5.465776},{"c":5.49,"h":5.6499,"l":5.36,"n":206,"o":5.43,"t":"2025-02-14T05:00:00Z","v":11450,"vw":5.44857},{"c":5.09,"h":5.49,"l":5.02,"n":337,"o":5.2603,"t":"2025-02-18T05:00:00Z","v":19568,"vw":5.189222},{"c":5.125,"h":5.1927,"l":5.05,"n":278,"o":5.15,"t":"2025-02-19T05:00:00Z","v":12532,"vw":5.105277},{"c":4.915,"h":5.1771,"l":4.84,"n":329,"o":5.04,"t":"2025-02-20T05:00:00Z","v":11439,"vw":4.959759},{"c":4.97,"h":5.38,"l":4.84,"n":275,"o":5.26,"t":"2025-02-21T05:00:00Z","v":10176,"vw":5.005352},{"c":4.68,"h":5.0107,"l":4.356,"n":535,"o":4.98,"t":"2025-02-24T05:00:00Z","v":35013,"vw":4.600522},{"c":4.8,"h":4.85,"l":4.6008,"n":305,"o":4.68,"t":"2025-02-25T05:00:00Z","v":20599,"vw":4.722725},{"c":4.96,"h":5.03,"l":4.5901,"n":193,"o":4.84,"t":"2025-02-26T05:00:00Z","v":13997,"vw":4.810593},{"c":4.8644,"h":4.94,"l":4.7,"n":133,"o":4.7,"t":"2025-02-27T05:00:00Z","v":5341,"vw":4.839985},{"c":4.74,"h":4.945,"l":4.7,"n":315,"o":4.87,"t":"2025-02-28T05:00:00Z","v":21385,"vw":4.787619},{"c":5.485,"h":6.1796,"l":4.71,"n":1031,"o":4.71,"t":"2025-03-03T05:00:00Z","v":96989,"vw":5.592057},{"c":4.92,"h":5.71,"l":4.46,"n":4943,"o":5.53,"t":"2025-03-04T05:00:00Z","v":350000,"vw":4.897055},{"c":4.96,"h":5.07,"l":4.82,"n":316,"o":5.07,"t":"2025-03-05T05:00:00Z","v":17492,"vw":4.916751},{"c":4.9,"h":4.97,"l":4.5643,"n":327,"o":4.96,"t":"2025-03-06T05:00:00Z","v":15038,"vw":4.812972},{"c":5.07,"h":5.225,"l":4.813,"n":330,"o":4.98,"t":"2025-03-07T05:00:00Z","v":18788,"vw":5.055247},{"c":4.965,"h":5.0976,"l":4.85,"n":289,"o":4.95,"t":"2025-03-10T04:00:00Z","v":14186,"vw":4.951756},{"c":5.14,"h":5.1731,"l":4.8472,"n":221,"o":4.97,"t":"2025-03-11T04:00:00Z","v":8697,"vw":5.008034},{"c":5.11,"h":5.1633,"l":4.82,"n":241,"o":5.0701,"t":"2025-03-12T04:00:00Z","v":11104,"vw":5.016135},{"c":4.96,"h":5.1708,"l":4.91,"n":151,"o":5.04,"t":"2025-03-13T04:00:00Z","v":10934,"vw":5.05033},{"c":4.98,"h":5.16,"l":4.85,"n":225,"o":4.96,"t":"2025-03-14T04:00:00Z","v":4844,"vw":5.021485},{"c":5.56,"h":5.6,"l":4.98,"n":517,"o":4.98,"t":"2025-03-17T04:00:00Z","v":19788,"vw":5.383523},{"c":5.38,"h":6.04,"l":5.2003,"n":691,"o":6.04,"t":"2025-03-18T04:00:00Z","v":82767,"vw":5.766207},{"c":5.08,"h":5.53,"l":4.9,"n":338,"o":5.25,"t":"2025-03-19T04:00:00Z","v":21478,"vw":5.094176},{"c":5.12,"h":5.34,"l":5.11,"n":165,"o":5.34,"t":"2025-03-20T04:00:00Z","v":5719,"vw":5.245953},{"c":5.46,"h":5.49,"l":5.03,"n":208,"o":5.03,"t":"2025-03-21T04:00:00Z","v":13668,"vw":5.278202},{"c":5.72,"h":6,"l":5.5,"n":475,"o":5.62,"t":"2025-03-24T04:00:00Z","v":59563,"vw":5.810272},{"c":5.47,"h":6.4,"l":5.221,"n":2709,"o":6.16,"t":"2025-03-25T04:00:00Z","v":226935,"vw":5.847374},{"c":5.33,"h":5.45,"l":5.05,"n":307,"o":5.31,"t":"2025-03-26T04:00:00Z","v":30560,"vw":5.194016},{"c":4.99,"h":5.18,"l":4.85,"n":306,"o":5.18,"t":"2025-03-27T04:00:00Z","v":33180,"vw":4.935738},{"c":4.92,"h":5.0497,"l":4.72,"n":305,"o":5.0092,"t":"2025-03-28T04:00:00Z","v":33993,"vw":4.882255},{"c":4.67,"h":4.94,"l":4.51,"n":612,"o":4.7,"t":"2025-03-31T04:00:00Z","v":27831,"vw":4.798818},{"c":4.87,"h":4.99,"l":4.6,"n":262,"o":4.62,"t":"2025-04-01T04:00:00Z","v":18492,"vw":4.750743},{"c":4.76,"h":4.98,"l":4.5762,"n":167,"o":4.89,"t":"2025-04-02T04:00:00Z","v":12159,"vw":4.800162},{"c":4.31,"h":5.0757,"l":4.2899,"n":363,"o":4.865,"t":"2025-04-03T04:00:00Z","v":20730,"vw":4.468497},{"c":4.05,"h":4.2724,"l":3.9015,"n":312,"o":4.2724,"t":"2025-04-04T04:00:00Z","v":26528,"vw":4.070838},{"c":4.03,"h":4.2709,"l":3.81,"n":317,"o":3.81,"t":"2025-04-07T04:00:00Z","v":22446,"vw":4.009323},{"c":4.07,"h":4.39,"l":4,"n":521,"o":4.21,"t":"2025-04-08T04:00:00Z","v":44084,"vw":4.13261},{"c":4.55,"h":4.64,"l":3.92,"n":457,"o":4,"t":"2025-04-09T04:00:00Z","v":28159,"vw":4.150279},{"c":4.19,"h":4.5611,"l":4.1,"n":464,"o":4.47,"t":"2025-04-10T04:00:00Z","v":39510,"vw":4.248132},{"c":4.15,"h":4.77,"l":4.14,"n":516,"o":4.19,"t":"2025-04-11T04:00:00Z","v":52066,"vw":4.381561},{"c":4.49,"h":4.72,"l":4.1501,"n":488,"o":4.41,"t":"2025-04-14T04:00:00Z","v":23731,"vw":4.423637},{"c":4.66,"h":4.9665,"l":4.5,"n":341,"o":4.5,"t":"2025-04-15T04:00:00Z","v":25073,"vw":4.696341},{"c":4.41,"h":4.6,"l":4.28,"n":271,"o":4.5924,"t":"2025-04-16T04:00:00Z","v":15390,"vw":4.493672},{"c":4.2,"h":4.3261,"l":3.82,"n":7009,"o":4.15,"t":"2025-04-17T04:00:00Z","v":572510,"vw":4.077822},{"c":4.35,"h":4.402,"l":4.0767,"n":664,"o":4.2,"t":"2025-04-21T04:00:00Z","v":47396,"vw":4.211517},{"c":4.39,"h":4.4,"l":4.12,"n":242,"o":4.225,"t":"2025-04-22T04:00:00Z","v":13952,"vw":4.268554},{"c":4.54,"h":4.7799,"l":4.3822,"n":367,"o":4.4,"t":"2025-04-23T04:00:00Z","v":38112,"vw":4.599911},{"c":4.4129,"h":4.63,"l":4.41,"n":153,"o":4.59,"t":"2025-04-24T04:00:00Z","v":7558,"vw":4.563446},{"c":4.82,"h":4.87,"l":4.4614,"n":274,"o":4.6167,"t":"2025-04-25T04:00:00Z","v":31884,"vw":4.673671},{"c":4.61,"h":4.87,"l":4.52,"n":514,"o":4.83,"t":"2025-04-28T04:00:00Z","v":62185,"vw":4.691966},{"c":4.6,"h":4.7076,"l":4.56,"n":159,"o":4.61,"t":"2025-04-29T04:00:00Z","v":4773,"vw":4.621897},{"c":4.98,"h":5.2,"l":4.46,"n":988,"o":4.5701,"t":"2025-04-30T04:00:00Z","v":99525,"vw":4.928475},{"c":5.4,"h":5.49,"l":4.95,"n":512,"o":4.95,"t":"2025-05-01T04:00:00Z","v":38282,"vw":5.275068},{"c":5.68,"h":5.7,"l":5.26,"n":421,"o":5.27,"t":"2025-05-02T04:00:00Z","v":33940,"vw":5.470962},{"c":5.22,"h":5.7,"l":5.22,"n":212,"o":5.45,"t":"2025-05-05T04:00:00Z","v":16890,"vw":5.427235},{"c":5.11,"h":5.3,"l":5.04,"n":199,"o":5.29,"t":"2025-05-06T04:00:00Z","v":9470,"vw":5.138115},{"c":5.59,"h":5.695,"l":5.0975,"n":284,"o":5.4036,"t":"2025-05-07T04:00:00Z","v":18637,"vw":5.452205},{"c":5.87,"h":5.9,"l":5.34,"n":411,"o":5.62,"t":"2025-05-08T04:00:00Z","v":15265,"vw":5.598496},{"c":6.06,"h":6.2338,"l":5.49,"n":404,"o":5.85,"t":"2025-05-09T04:00:00Z","v":24450,"vw":5.961432},{"c":5.81,"h":6.215,"l":5.52,"n":979,"o":6.2,"t":"2025-05-12T04:00:00Z","v":73286,"vw":5.819273},{"c":6.14,"h":7.4,"l":5.9328,"n":18264,"o":6.85,"t":"2025-05-13T04:00:00Z","v":1361920,"vw":6.4352},{"c":5.57,"h":5.84,"l":5.445,"n":1012,"o":5.8,"t":"2025-05-14T04:00:00Z","v":68130,"vw":5.681791},{"c":5.67,"h":6.0193,"l":5.29,"n":540,"o":5.295,"t":"2025-05-15T04:00:00Z","v":31831,"vw":5.743291},{"c":6.37,"h":6.5,"l":5.67,"n":1002,"o":5.85,"t":"2025-05-16T04:00:00Z","v":62453,"vw":6.254137},{"c":6.32,"h":6.5,"l":6.09,"n":367,"o":6.18,"t":"2025-05-19T04:00:00Z","v":14909,"vw":6.334469},{"c":6.74,"h":6.74,"l":6.25,"n":229,"o":6.28,"t":"2025-05-20T04:00:00Z","v":15276,"vw":6.504558},{"c":6.3659,"h":6.65,"l":6.32,"n":244,"o":6.6,"t":"2025-05-21T04:00:00Z","v":15234,"vw":6.528848},{"c":6.27,"h":6.59,"l":6.2225,"n":199,"o":6.59,"t":"2025-05-22T04:00:00Z","v":13601,"vw":6.349529},{"c":6.26,"h":6.551,"l":6.26,"n":164,"o":6.38,"t":"2025-05-23T04:00:00Z","v":11335,"vw":6.406946},{"c":6.47,"h":6.5461,"l":6.26,"n":156,"o":6.26,"t":"2025-05-27T04:00:00Z","v":8082,"vw":6.408264},{"c":6.08,"h":6.36,"l":5.9358,"n":233,"o":6.36,"t":"2025-05-28T04:00:00Z","v":10862,"vw":6.133114},{"c":6.5,"h":6.54,"l":6.03,"n":173,"o":6.11,"t":"2025-05-29T04:00:00Z","v":9691,"vw":6.322372},{"c":8.09,"h":8.49,"l":6.6,"n":2925,"o":6.61,"t":"2025-05-30T04:00:00Z","v":270942,"vw":7.823615},{"c":7.57,"h":8.45,"l":7.3,"n":1321,"o":8.29,"t":"2025-06-02T04:00:00Z","v":83058,"vw":7.944937},{"c":7.84,"h":7.84,"l":7.36,"n":605,"o":7.61,"t":"2025-06-03T04:00:00Z","v":20403,"vw":7.572963},{"c":8.4696,"h":8.7484,"l":7.63,"n":783,"o":7.63,"t":"2025-06-04T04:00:00Z","v":44627,"vw":8.279716},{"c":8.7,"h":9.264,"l":8.4127,"n":742,"o":8.75,"t":"2025-06-05T04:00:00Z","v":51789,"vw":8.827424},{"c":8.98,"h":9.59,"l":8.8,"n":617,"o":9.19,"t":"2025-06-06T04:00:00Z","v":41433,"vw":9.217373},{"c":8.98,"h":9.5831,"l":8.75,"n":655,"o":8.89,"t":"2025-06-09T04:00:00Z","v":40960,"vw":9.110945},{"c":8,"h":9.08,"l":8,"n":399,"o":9.08,"t":"2025-06-10T04:00:00Z","v":23178,"vw":8.468276},{"c":8.115,"h":8.7499,"l":8,"n":347,"o":8.23,"t":"2025-06-11T04:00:00Z","v":28049,"vw":8.412849},{"c":7.76,"h":8.4441,"l":7.69,"n":392,"o":8,"t":"2025-06-12T04:00:00Z","v":34317,"vw":7.893976},{"c":7.1,"h":7.7988,"l":7.0292,"n":410,"o":7.76,"t":"2025-06-13T04:00:00Z","v":24243,"vw":7.330887},{"c":6.93,"h":7.345,"l":6.81,"n":345,"o":7,"t":"2025-06-16T04:00:00Z","v":26537,"vw":6.991818},{"c":6.96,"h":7.6102,"l":6.72,"n":404,"o":7.18,"t":"2025-06-17T04:00:00Z","v":25461,"vw":7.110229},{"c":6.6,"h":7.03,"l":6.48,"n":287,"o":7.02,"t":"2025-06-18T04:00:00Z","v":19776,"vw":6.777455},{"c":6.99,"h":7.1199,"l":6.61,"n":253,"o":6.81,"t":"2025-06-20T04:00:00Z","v":19502,"vw":6.937865},{"c":6.74,"h":7.08,"l":6.3776,"n":321,"o":6.49,"t":"2025-06-23T04:00:00Z","v":26703,"vw":6.825223},{"c":6.74,"h":7.15,"l":6.579,"n":212,"o":6.71,"t":"2025-06-24T04:00:00Z","v":17414,"vw":6.781695},{"c":6.82,"h":6.98,"l":6.63,"n":248,"o":6.74,"t":"2025-06-25T04:00:00Z","v":12049,"vw":6.871606},{"c":7.21,"h":7.27,"l":6.82,"n":288,"o":6.82,"t":"2025-06-26T04:00:00Z","v":21136,"vw":7.0885},{"c":6.8,"h":7.32,"l":6.795,"n":261,"o":7.23,"t":"2025-06-27T04:00:00Z","v":19633,"vw":7.078672},{"c":6.86,"h":7.2,"l":6.61,"n":721,"o":6.81,"t":"2025-06-30T04:00:00Z","v":40416,"vw":6.967748},{"c":6.89,"h":7.1275,"l":6.76,"n":393,"o":6.76,"t":"2025-07-01T04:00:00Z","v":18197,"vw":6.933632},{"c":7.46,"h":7.46,"l":6.8845,"n":262,"o":6.8845,"t":"2025-07-02T04:00:00Z","v":9255,"vw":7.195027},{"c":8.145,"h":8.3,"l":7.51,"n":371,"o":7.68,"t":"2025-07-03T04:00:00Z","v":36032,"vw":7.946682},{"c":7.11,"h":8.0667,"l":7,"n":447,"o":8.01,"t":"2025-07-07T04:00:00Z","v":32188,"vw":7.438946},{"c":7.87,"h":7.99,"l":7.22,"n":359,"o":7.24,"t":"2025-07-08T04:00:00Z","v":19708,"vw":7.60864},{"c":7.93,"h":8.2662,"l":7.82,"n":339,"o":7.94,"t":"2025-07-09T04:00:00Z","v":12797,"vw":8.015191},{"c":8.8,"h":8.95,"l":7.82,"n":500,"o":8.1,"t":"2025-07-10T04:00:00Z","v":42237,"vw":8.542357},{"c":8.48,"h":8.8,"l":8.45,"n":183,"o":8.75,"t":"2025-07-11T04:00:00Z","v":11747,"vw":8.638423},{"c":8.64,"h":8.6967,"l":8.4446,"n":173,"o":8.56,"t":"2025-07-14T04:00:00Z","v":8510,"vw":8.561545},{"c":8.73,"h":8.73,"l":8.3223,"n":176,"o":8.46,"t":"2025-07-15T04:00:00Z","v":10504,"vw":8.526932},{"c":8.53,"h":8.73,"l":8.48,"n":174,"o":8.6,"t":"2025-07-16T04:00:00Z","v":9556,"vw":8.546938},{"c":9.205,"h":9.47,"l":8.4303,"n":626,"o":8.59,"t":"2025-07-17T04:00:00Z","v":60316,"vw":9.081073},{"c":9.13,"h":9.33,"l":8.6,"n":343,"o":9.09,"t":"2025-07-18T04:00:00Z","v":25907,"vw":9.027988},{"c":9.31,"h":9.5,"l":9.02,"n":394,"o":9.14,"t":"2025-07-21T04:00:00Z","v":28498,"vw":9.327126},{"c":8.97,"h":9.5,"l":8.61,"n":513,"o":9.49,"t":"2025-07-22T04:00:00Z","v":61143,"vw":9.085796},{"c":8.6,"h":9,"l":8.6,"n":174,"o":8.995,"t":"2025-07-23T04:00:00Z","v":19606,"vw":8.73922},{"c":8.525,"h":8.94,"l":8.3892,"n":279,"o":8.94,"t":"2025-07-24T04:00:00Z","v":22652,"vw":8.616536},{"c":8.715,"h":8.8769,"l":8,"n":478,"o":8.33,"t":"2025-07-25T04:00:00Z","v":56510,"vw":8.354873},{"c":11.0364,"h":11.87,"l":8.97,"n":2159,"o":9,"t":"2025-07-28T04:00:00Z","v":199394,"vw":10.54983},{"c":10.21,"h":11.7724,"l":10.02,"n":702,"o":11.6,"t":"2025-07-29T04:00:00Z","v":62847,"vw":10.60945},{"c":10.21,"h":11,"l":10.2,"n":348,"o":10.21,"t":"2025-07-30T04:00:00Z","v":49831,"vw":10.379412},{"c":9.74,"h":10.56,"l":9.6497,"n":341,"o":10.29,"t":"2025-07-31T04:00:00Z","v":26084,"vw":9.961201},{"c":9.51,"h":10.57,"l":9.51,"n":298,"o":10.03,"t":"2025-08-01T04:00:00Z","v":34729,"vw":10.090554},{"c":20.42,"h":29.77,"l":13.65,"n":597168,"o":15.21,"t":"2025-08-04T04:00:00Z","v":34947714,"vw":21.872677},{"c":19.02,"h":20,"l":17.1101,"n":13913,"o":18.5,"t":"2025-08-05T04:00:00Z","v":883747,"vw":18.654474},{"c":19.65,"h":23.54,"l":18.68,"n":11813,"o":19.82,"t":"2025-08-06T04:00:00Z","v":914988,"vw":20.64797},{"c":19.76,"h":20.6,"l":18.6001,"n":4930,"o":19.7,"t":"2025-08-07T04:00:00Z","v":310565,"vw":19.455282},{"c":16.8,"h":22.25,"l":16.75,"n":10886,"o":21.79,"t":"2025-08-08T04:00:00Z","v":733940,"vw":17.971225},{"c":15.89,"h":17.2799,"l":15.22,"n":3568,"o":17.06,"t":"2025-08-11T04:00:00Z","v":257492,"vw":16.218651},{"c":16.94,"h":17.63,"l":15.5,"n":3084,"o":15.81,"t":"2025-08-12T04:00:00Z","v":193960,"vw":16.48079},{"c":17.2,"h":17.53,"l":16.25,"n":3145,"o":17.14,"t":"2025-08-13T04:00:00Z","v":212377,"vw":16.858648},{"c":18.15,"h":18.93,"l":16.47,"n":6094,"o":16.47,"t":"2025-08-14T04:00:00Z","v":337192,"vw":17.827084},{"c":22.45,"h":22.91,"l":17.7901,"n":7080,"o":18.15,"t":"2025-08-15T04:00:00Z","v":614399,"vw":20.67318},{"c":21.08,"h":22.76,"l":19.473,"n":5194,"o":22.32,"t":"2025-08-18T04:00:00Z","v":371738,"vw":21.253061},{"c":20.23,"h":20.93,"l":19.5045,"n":1706,"o":20.14,"t":"2025-08-19T04:00:00Z","v":134025,"vw":20.182451},{"c":20.72,"h":21.1474,"l":19.8679,"n":2545,"o":20.87,"t":"2025-08-20T04:00:00Z","v":132895,"vw":20.51077},{"c":20.81,"h":21.1593,"l":19.75,"n":2236,"o":20.31,"t":"2025-08-21T04:00:00Z","v":135066,"vw":20.493586},{"c":21.66,"h":21.66,"l":20.5054,"n":2681,"o":20.52,"t":"2025-08-22T04:00:00Z","v":161801,"vw":21.349218},{"c":20.38,"h":21.78,"l":20.38,"n":1975,"o":21.78,"t":"2025-08-25T04:00:00Z","v":246126,"vw":20.850094},{"c":20.06,"h":20.59,"l":19.6,"n":1506,"o":19.98,"t":"2025-08-26T04:00:00Z","v":91441,"vw":19.981039},{"c":15.03,"h":19.91,"l":14.78,"n":7162,"o":19.91,"t":"2025-08-27T04:00:00Z","v":504937,"vw":16.380692},{"c":14.11,"h":17.4,"l":14.03,"n":4671,"o":16.07,"t":"2025-08-28T04:00:00Z","v":388268,"vw":15.079753},{"c":14.5,"h":14.92,"l":13.2434,"n":3113,"o":13.98,"t":"2025-08-29T04:00:00Z","v":250122,"vw":13.949676},{"c":12.36,"h":13.8961,"l":12.3008,"n":1904,"o":12.84,"t":"2025-09-02T04:00:00Z","v":138664,"vw":12.6732},{"c":11.97,"h":13.44,"l":11.62,"n":2992,"o":12.6,"t":"2025-09-03T04:00:00Z","v":258098,"vw":12.242749},{"c":10.85,"h":11.5,"l":9.5818,"n":3683,"o":11.3,"t":"2025-09-04T04:00:00Z","v":402692,"vw":10.575781},{"c":10.71,"h":11.36,"l":10.3921,"n":3398,"o":11.05,"t":"2025-09-05T04:00:00Z","v":281502,"vw":10.825023},{"c":8.745,"h":9.05,"l":8.55,"n":11216,"o":9.05,"t":"2025-09-08T04:00:00Z","v":1661035,"vw":8.829835},{"c":8.17,"h":8.84,"l":8.01,"n":4913,"o":8.71,"t":"2025-09-09T04:00:00Z","v":546823,"vw":8.288801},{"c":8.26,"h":8.59,"l":8,"n":6349,"o":8.2,"t":"2025-09-10T04:00:00Z","v":788210,"vw":8.243875},{"c":7.98,"h":8.42,"l":7.85,"n":6987,"o":8.42,"t":"2025-09-11T04:00:00Z","v":754555,"vw":7.991077},{"c":7.24,"h":8.36,"l":7.17,"n":15406,"o":8.33,"t":"2025-09-12T04:00:00Z","v":1354518,"vw":7.533674},{"c":7.05,"h":7.482,"l":6.92,"n":5751,"o":7.36,"t":"2025-09-15T04:00:00Z","v":570104,"vw":7.156477},{"c":7.35,"h":8.25,"l":7.06,"n":11200,"o":7.25,"t":"2025-09-16T04:00:00Z","v":1213448,"vw":7.40076},{"c":7.09,"h":7.65,"l":6.96,"n":8349,"o":7.28,"t":"2025-09-17T04:00:00Z","v":859537,"vw":7.194392},{"c":6.85,"h":7.26,"l":6.69,"n":9802,"o":7.09,"t":"2025-09-18T04:00:00Z","v":913482,"vw":6.975836},{"c":6.8,"h":6.99,"l":6.55,"n":14160,"o":6.98,"t":"2025-09-19T04:00:00Z","v":5149720,"vw":6.771482},{"c":7.09,"h":7.32,"l":6.5,"n":8386,"o":6.66,"t":"2025-09-22T04:00:00Z","v":922617,"vw":6.926515},{"c":6.97,"h":7.69,"l":6.9,"n":8909,"o":6.9,"t":"2025-09-23T04:00:00Z","v":951549,"vw":7.287724},{"c":7.06,"h":7.345,"l":6.93,"n":6260,"o":6.93,"t":"2025-09-24T04:00:00Z","v":649417,"vw":7.139869},{"c":6.97,"h":7.16,"l":6.85,"n":4701,"o":6.93,"t":"2025-09-25T04:00:00Z","v":559810,"vw":7.047587},{"c":6.94,"h":7.025,"l":6.6104,"n":6401,"o":6.91,"t":"2025-09-26T04:00:00Z","v":723458,"vw":6.85492},{"c":6.9,"h":7.5,"l":6.76,"n":8128,"o":6.865,"t":"2025-09-29T04:00:00Z","v":1176419,"vw":6.995442},{"c":7.04,"h":7.51,"l":6.92,"n":7653,"o":7.3,"t":"2025-09-30T04:00:00Z","v":1110783,"vw":7.114692},{"c":6.82,"h":7.29,"l":6.55,"n":7042,"o":7.08,"t":"2025-10-01T04:00:00Z","v":1064129,"vw":6.887946},{"c":7.08,"h":7.09,"l":6.7,"n":6263,"o":6.9,"t":"2025-10-02T04:00:00Z","v":570694,"vw":6.902138},{"c":6.87,"h":7.12,"l":6.77,"n":4988,"o":7.08,"t":"2025-10-03T04:00:00Z","v":422750,"vw":6.921668},{"c":7.01,"h":7.14,"l":6.74,"n":7240,"o":6.96,"t":"2025-10-06T04:00:00Z","v":844077,"vw":6.946095},{"c":6.375,"h":7.0478,"l":6.295,"n":9897,"o":7.03,"t":"2025-10-07T04:00:00Z","v":1443572,"vw":6.473496},{"c":6.33,"h":6.4682,"l":6.12,"n":6582,"o":6.43,"t":"2025-10-08T04:00:00Z","v":803851,"vw":6.278676},{"c":6.1,"h":6.33,"l":5.95,"n":6737,"o":6.33,"t":"2025-10-09T04:00:00Z","v":727205,"vw":6.077202},{"c":5.56,"h":6.32,"l":5.42,"n":6887,"o":6.07,"t":"2025-10-10T04:00:00Z","v":777928,"vw":5.728849},{"c":4.72,"h":5.42,"l":4.405,"n":8456,"o":5.37,"t":"2025-10-13T04:00:00Z","v":1399457,"vw":4.77154},{"c":4.28,"h":4.64,"l":4.25,"n":6740,"o":4.52,"t":"2025-10-14T04:00:00Z","v":766840,"vw":4.407156},{"c":4.17,"h":4.417,"l":4.13,"n":7173,"o":4.3,"t":"2025-10-15T04:00:00Z","v":901900,"vw":4.19767},{"c":4.01,"h":4.38,"l":3.91,"n":6461,"o":4.24,"t":"2025-10-16T04:00:00Z","v":780129,"vw":4.112047},{"c":3.69,"h":4.04,"l":3.67,"n":6477,"o":3.91,"t":"2025-10-17T04:00:00Z","v":1015086,"vw":3.829298},{"c":4.15,"h":4.225,"l":3.8,"n":4338,"o":3.86,"t":"2025-10-20T04:00:00Z","v":576477,"vw":4.0896},{"c":4,"h":4.16,"l":3.94,"n":4114,"o":4.13,"t":"2025-10-21T04:00:00Z","v":480611,"vw":4.031995},{"c":3.61,"h":4.06,"l":3.46,"n":8361,"o":3.91,"t":"2025-10-22T04:00:00Z","v":1121176,"vw":3.590555},{"c":3.79,"h":3.84,"l":3.57,"n":5472,"o":3.79,"t":"2025-10-23T04:00:00Z","v":625175,"vw":3.705403},{"c":3.95,"h":3.98,"l":3.56,"n":5075,"o":3.82,"t":"2025-10-24T04:00:00Z","v":875025,"vw":3.807232},{"c":4.09,"h":4.18,"l":3.9,"n":4068,"o":3.94,"t":"2025-10-27T04:00:00Z","v":384938,"vw":4.084747},{"c":4.16,"h":4.18,"l":3.96,"n":5062,"o":4.07,"t":"2025-10-28T04:00:00Z","v":384736,"vw":4.115559},{"c":4.28,"h":4.3728,"l":3.885,"n":5637,"o":4.11,"t":"2025-10-29T04:00:00Z","v":538995,"vw":4.133092},{"c":4.2,"h":4.4,"l":4.045,"n":5281,"o":4.4,"t":"2025-10-30T04:00:00Z","v":440170,"vw":4.183881},{"c":4.31,"h":4.33,"l":4.2,"n":3769,"o":4.24,"t":"2025-10-31T04:00:00Z","v":264215,"vw":4.283193},{"c":4.14,"h":4.32,"l":3.92,"n":5984,"o":4.31,"t":"2025-11-03T05:00:00Z","v":429426,"vw":4.104128},{"c":3.46,"h":4.29,"l":3.05,"n":9874,"o":4.29,"t":"2025-11-04T05:00:00Z","v":1375642,"vw":3.596698},{"c":3.47,"h":3.49,"l":3.21,"n":4992,"o":3.49,"t":"2025-11-05T05:00:00Z","v":426624,"vw":3.357058},{"c":3.16,"h":3.45,"l":3.15,"n":4947,"o":3.45,"t":"2025-11-06T05:00:00Z","v":435805,"vw":3.281275},{"c":3.3,"h":3.31,"l":3.01,"n":7032,"o":3.12,"t":"2025-11-07T05:00:00Z","v":556060,"vw":3.153658},{"c":3.22,"h":3.45,"l":3.22,"n":4046,"o":3.42,"t":"2025-11-10T05:00:00Z","v":290617,"vw":3.277925},{"c":3.15,"h":3.25,"l":3.095,"n":3936,"o":3.2,"t":"2025-11-11T05:00:00Z","v":293385,"vw":3.158635},{"c":3.6,"h":3.79,"l":3.205,"n":6905,"o":3.24,"t":"2025-11-12T05:00:00Z","v":856811,"vw":3.494161},{"c":3.49,"h":4.22,"l":3.47,"n":7838,"o":3.65,"t":"2025-11-13T05:00:00Z","v":941170,"vw":3.78041},{"c":3.31,"h":3.565,"l":3.3,"n":5425,"o":3.34,"t":"2025-11-14T05:00:00Z","v":491559,"vw":3.405537},{"c":3.16,"h":3.355,"l":3.1245,"n":5652,"o":3.23,"t":"2025-11-17T05:00:00Z","v":554147,"vw":3.231311},{"c":3.08,"h":3.18,"l":2.91,"n":7457,"o":3.02,"t":"2025-11-18T05:00:00Z","v":872709,"vw":3.036672},{"c":2.86,"h":3.25,"l":2.8,"n":5598,"o":3.09,"t":"2025-11-19T05:00:00Z","v":1035284,"vw":2.984117},{"c":2.93,"h":3.12,"l":2.88,"n":5440,"o":2.89,"t":"2025-11-20T05:00:00Z","v":733819,"vw":2.967387},{"c":2.88,"h":3.03,"l":2.74,"n":15235,"o":2.74,"t":"2025-11-21T05:00:00Z","v":1489682,"vw":2.904224},{"c":3.05,"h":3.12,"l":2.81,"n":5835,"o":2.81,"t":"2025-11-24T05:00:00Z","v":701278,"vw":3.016317},{"c":2.865,"h":3.16,"l":2.73,"n":7808,"o":3.05,"t":"2025-11-25T05:00:00Z","v":1092628,"vw":2.946044},{"c":3.14,"h":3.1899,"l":2.9,"n":5964,"o":2.91,"t":"2025-11-26T05:00:00Z","v":798866,"vw":3.090253},{"c":3.41,"h":3.53,"l":3.11,"n":3702,"o":3.17,"t":"2025-11-28T05:00:00Z","v":571445,"vw":3.430178},{"c":3.045,"h":3.25,"l":3.04,"n":4426,"o":3.21,"t":"2025-12-01T05:00:00Z","v":582132,"vw":3.121128},{"c":3.015,"h":3.1055,"l":2.97,"n":5019,"o":3.07,"t":"2025-12-02T05:00:00Z","v":709689,"vw":3.04402},{"c":3.48,"h":3.505,"l":2.92,"n":6622,"o":2.92,"t":"2025-12-03T05:00:00Z","v":710204,"vw":3.359344},{"c":3.58,"h":3.6774,"l":3.42,"n":6032,"o":3.47,"t":"2025-12-04T05:00:00Z","v":604631,"vw":3.569243},{"c":3.06,"h":3.56,"l":3.01,"n":4278,"o":3.56,"t":"2025-12-05T05:00:00Z","v":459099,"vw":3.136846},{"c":2.96,"h":3.18,"l":2.85,"n":3662,"o":3.1,"t":"2025-12-08T05:00:00Z","v":440197,"vw":2.954423},{"c":3.18,"h":3.22,"l":2.87,"n":3788,"o":2.94,"t":"2025-12-09T05:00:00Z","v":402134,"vw":3.107575},{"c":3.14,"h":3.245,"l":3.06,"n":4304,"o":3.18,"t":"2025-12-10T05:00:00Z","v":442505,"vw":3.138586},{"c":2.91,"h":3.13,"l":2.76,"n":5275,"o":3.13,"t":"2025-12-11T05:00:00Z","v":826518,"vw":2.858294},{"c":2.675,"h":2.97,"l":2.48,"n":4306,"o":2.97,"t":"2025-12-12T05:00:00Z","v":702500,"vw":2.734006},{"c":2.57,"h":2.7199,"l":2.53,"n":3278,"o":2.7,"t":"2025-12-15T05:00:00Z","v":401325,"vw":2.611306},{"c":2.56,"h":2.6177,"l":2.475,"n":3510,"o":2.55,"t":"2025-12-16T05:00:00Z","v":461207,"vw":2.539162},{"c":2.44,"h":2.59,"l":2.43,"n":3015,"o":2.57,"t":"2025-12-17T05:00:00Z","v":384256,"vw":2.483509},{"c":2.42,"h":2.56,"l":2.42,"n":2051,"o":2.47,"t":"2025-12-18T05:00:00Z","v":246593,"vw":2.480845},{"c":2.43,"h":2.49,"l":2.38,"n":2719,"o":2.41,"t":"2025-12-19T05:00:00Z","v":520279,"vw":2.434493},{"c":2.31,"h":2.45,"l":2.28,"n":3431,"o":2.43,"t":"2025-12-22T05:00:00Z","v":441220,"vw":2.360779},{"c":2.19,"h":2.28,"l":2.15,"n":5085,"o":2.28,"t":"2025-12-23T05:00:00Z","v":674593,"vw":2.195848},{"c":2.21,"h":2.22,"l":2.11,"n":1860,"o":2.16,"t":"2025-12-24T05:00:00Z","v":303710,"vw":2.168435},{"c":2.19,"h":2.29,"l":2.145,"n":2596,"o":2.21,"t":"2025-12-26T05:00:00Z","v":470124,"vw":2.190616},{"c":2.17,"h":2.22,"l":2.1,"n":4166,"o":2.19,"t":"2025-12-29T05:00:00Z","v":629178,"vw":2.154074},{"c":2.02,"h":2.17,"l":1.99,"n":6524,"o":2.17,"t":"2025-12-30T05:00:00Z","v":930641,"vw":2.045559},{"c":1.99,"h":2.035,"l":1.875,"n":7907,"o":2.02,"t":"2025-12-31T05:00:00Z","v":1000991,"vw":1.974404},{"c":2.41,"h":2.479,"l":2.01,"n":7140,"o":2.01,"t":"2026-01-02T05:00:00Z","v":962224,"vw":2.322935},{"c":2.55,"h":2.7548,"l":2.43,"n":6074,"o":2.55,"t":"2026-01-05T05:00:00Z","v":792899,"vw":2.602294},{"c":2.69,"h":2.755,"l":2.52,"n":5455,"o":2.6,"t":"2026-01-06T05:00:00Z","v":700608,"vw":2.6507},{"c":3,"h":3.18,"l":2.66,"n":6089,"o":2.77,"t":"2026-01-07T05:00:00Z","v":853648,"vw":3.010074},{"c":3.01,"h":3.03,"l":2.81,"n":5101,"o":2.92,"t":"2026-01-08T05:00:00Z","v":488170,"vw":2.938374},{"c":3,"h":3.08,"l":2.86,"n":5036,"o":3.08,"t":"2026-01-09T05:00:00Z","v":747605,"vw":2.979366},{"c":2.93,"h":2.96,"l":2.77,"n":6671,"o":2.96,"t":"2026-01-12T05:00:00Z","v":1015220,"vw":2.864959},{"c":2.93,"h":2.9817,"l":2.76,"n":2892,"o":2.9,"t":"2026-01-13T05:00:00Z","v":359130,"vw":2.883625},{"c":2.94,"h":3.16,"l":2.86,"n":3367,"o":2.87,"t":"2026-01-14T05:00:00Z","v":445948,"vw":2.97834},{"c":2.95,"h":3.13,"l":2.85,"n":4753,"o":2.96,"t":"2026-01-15T05:00:00Z","v":737244,"vw":2.984135},{"c":2.87,"h":2.99,"l":2.84,"n":5061,"o":2.94,"t":"2026-01-16T05:00:00Z","v":521553,"vw":2.897651},{"c":2.58,"h":2.8001,"l":2.56,"n":2672,"o":2.8,"t":"2026-01-20T05:00:00Z","v":399134,"vw":2.704005},{"c":2.77,"h":2.8,"l":2.56,"n":2697,"o":2.61,"t":"2026-01-21T05:00:00Z","v":286681,"vw":2.714396},{"c":2.65,"h":2.85,"l":2.64,"n":2454,"o":2.82,"t":"2026-01-22T05:00:00Z","v":226111,"vw":2.718442},{"c":2.58,"h":2.73,"l":2.53,"n":2681,"o":2.66,"t":"2026-01-23T05:00:00Z","v":252124,"vw":2.581406},{"c":2.65,"h":2.678,"l":2.42,"n":3193,"o":2.55,"t":"2026-01-26T05:00:00Z","v":287746,"vw":2.591006},{"c":2.6,"h":2.65,"l":2.48,"n":2529,"o":2.65,"t":"2026-01-27T05:00:00Z","v":280177,"vw":2.555142},{"c":2.59,"h":2.71,"l":2.53,"n":2622,"o":2.645,"t":"2026-01-28T05:00:00Z","v":291979,"vw":2.597455},{"c":2.6,"h":2.6373,"l":2.42,"n":3757,"o":2.53,"t":"2026-01-29T05:00:00Z","v":387431,"vw":2.558205},{"c":2.61,"h":2.6999,"l":2.47,"n":4791,"o":2.54,"t":"2026-01-30T05:00:00Z","v":535111,"vw":2.598739},{"c":2.16,"h":2.6,"l":2.16,"n":3883,"o":2.59,"t":"2026-02-02T05:00:00Z","v":459170,"vw":2.313636},{"c":2.07,"h":2.2091,"l":1.93,"n":6647,"o":2.2,"t":"2026-02-03T05:00:00Z","v":1048648,"vw":2.046546},{"c":1.935,"h":2.04,"l":1.88,"n":4200,"o":2.03,"t":"2026-02-04T05:00:00Z","v":476154,"vw":1.946758},{"c":1.8,"h":2.03,"l":1.775,"n":4710,"o":1.87,"t":"2026-02-05T05:00:00Z","v":494468,"vw":1.893668},{"c":1.96,"h":2.055,"l":1.83,"n":4944,"o":1.84,"t":"2026-02-06T05:00:00Z","v":621155,"vw":1.974638},{"c":2.02,"h":2.04,"l":1.86,"n":3073,"o":1.93,"t":"2026-02-09T05:00:00Z","v":242927,"vw":1.969002},{"c":1.92,"h":2.11,"l":1.865,"n":3595,"o":1.99,"t":"2026-02-10T05:00:00Z","v":426123,"vw":1.986068},{"c":1.85,"h":1.93,"l":1.79,"n":2854,"o":1.93,"t":"2026-02-11T05:00:00Z","v":304261,"vw":1.835398},{"c":1.91,"h":1.95,"l":1.78,"n":3482,"o":1.84,"t":"2026-02-12T05:00:00Z","v":354417,"vw":1.886505},{"c":2.1,"h":2.1,"l":1.94,"n":5284,"o":1.94,"t":"2026-02-13T05:00:00Z","v":525509,"vw":2.051865},{"c":1.93,"h":2.085,"l":1.91,"n":3065,"o":2.06,"t":"2026-02-17T05:00:00Z","v":305130,"vw":1.951471},{"c":1.86,"h":1.99,"l":1.85,"n":2922,"o":1.91,"t":"2026-02-18T05:00:00Z","v":318059,"vw":1.918095},{"c":1.95,"h":1.98,"l":1.79,"n":3494,"o":1.83,"t":"2026-02-19T05:00:00Z","v":311273,"vw":1.895926},{"c":1.87,"h":1.96,"l":1.83,"n":2740,"o":1.9,"t":"2026-02-20T05:00:00Z","v":373801,"vw":1.877575},{"c":1.81,"h":1.87,"l":1.79,"n":2259,"o":1.83,"t":"2026-02-23T05:00:00Z","v":377298,"vw":1.823166},{"c":1.82,"h":1.83,"l":1.75,"n":2056,"o":1.78,"t":"2026-02-24T05:00:00Z","v":196364,"vw":1.801205},{"c":1.97,"h":2.08,"l":1.8,"n":3383,"o":1.84,"t":"2026-02-25T05:00:00Z","v":354369,"vw":1.99984},{"c":1.99,"h":2.07,"l":1.89,"n":1758,"o":2.01,"t":"2026-02-26T05:00:00Z","v":181174,"vw":1.963592},{"c":1.94,"h":1.985,"l":1.885,"n":1116,"o":1.94,"t":"2026-02-27T05:00:00Z","v":113759,"vw":1.93949},{"c":2.25,"h":2.26,"l":1.884,"n":3652,"o":1.9,"t":"2026-03-02T05:00:00Z","v":748897,"vw":2.045187},{"c":2.27,"h":2.28,"l":2.07,"n":3286,"o":2.18,"t":"2026-03-03T05:00:00Z","v":366134,"vw":2.157915},{"c":2.48,"h":2.53,"l":2.31,"n":3071,"o":2.36,"t":"2026-03-04T05:00:00Z","v":375604,"vw":2.476676},{"c":2.5,"h":2.6418,"l":2.45,"n":2992,"o":2.45,"t":"2026-03-05T05:00:00Z","v":347906,"vw":2.542211},{"c":2.73,"h":2.74,"l":2.4104,"n":3114,"o":2.49,"t":"2026-03-06T05:00:00Z","v":453928,"vw":2.610468},{"c":2.75,"h":2.95,"l":2.5758,"n":4200,"o":2.73,"t":"2026-03-09T04:00:00Z","v":365794,"vw":2.789938},{"c":2.95,"h":3.06,"l":2.73,"n":4337,"o":2.75,"t":"2026-03-10T04:00:00Z","v":332452,"vw":2.954666},{"c":3.1,"h":3.1,"l":2.83,"n":3980,"o":2.94,"t":"2026-03-11T04:00:00Z","v":288709,"vw":3.02084},{"c":3.08,"h":3.225,"l":3.004,"n":6464,"o":3.04,"t":"2026-03-12T04:00:00Z","v":344546,"vw":3.10963},{"c":3.35,"h":3.4186,"l":3.05,"n":5801,"o":3.08,"t":"2026-03-13T04:00:00Z","v":430057,"vw":3.305214},{"c":3.31,"h":3.55,"l":3.26,"n":5613,"o":3.39,"t":"2026-03-16T04:00:00Z","v":421667,"vw":3.376547},{"c":3.22,"h":3.49,"l":3.2,"n":4145,"o":3.31,"t":"2026-03-17T04:00:00Z","v":246278,"vw":3.300505},{"c":2.95,"h":3.21,"l":2.8407,"n":3594,"o":3.21,"t":"2026-03-18T04:00:00Z","v":665367,"vw":2.953402},{"c":2.9,"h":3.005,"l":2.7505,"n":4043,"o":2.86,"t":"2026-03-19T04:00:00Z","v":675857,"vw":2.894762},{"c":2.95,"h":2.95,"l":2.6,"n":4097,"o":2.86,"t":"2026-03-20T04:00:00Z","v":836291,"vw":2.896224},{"c":2.91,"h":3.21,"l":2.87,"n":4621,"o":2.95,"t":"2026-03-23T04:00:00Z","v":743539,"vw":2.950012},{"c":2.81,"h":2.905,"l":2.61,"n":3001,"o":2.89,"t":"2026-03-24T04:00:00Z","v":662966,"vw":2.777795},{"c":2.95,"h":3,"l":2.86,"n":4112,"o":2.87,"t":"2026-03-25T04:00:00Z","v":302342,"vw":2.94623},{"c":2.69,"h":2.93,"l":2.655,"n":5475,"o":2.93,"t":"2026-03-26T04:00:00Z","v":411878,"vw":2.697861},{"c":2.435,"h":2.67,"l":2.38,"n":7053,"o":2.65,"t":"2026-03-27T04:00:00Z","v":560723,"vw":2.46812},{"c":2.45,"h":2.56,"l":2.38,"n":3830,"o":2.42,"t":"2026-03-30T04:00:00Z","v":275916,"vw":2.479461},{"c":2.47,"h":2.63,"l":2.2,"n":3558,"o":2.42,"t":"2026-03-31T04:00:00Z","v":308162,"vw":2.418797},{"c":2.37,"h":2.65,"l":2.355,"n":2828,"o":2.48,"t":"2026-04-01T04:00:00Z","v":275665,"vw":2.485322},{"c":2.39,"h":2.485,"l":2.15,"n":5766,"o":2.35,"t":"2026-04-02T04:00:00Z","v":489023,"vw":2.362198},{"c":2.28,"h":2.41,"l":2.22,"n":4493,"o":2.36,"t":"2026-04-06T04:00:00Z","v":224838,"vw":2.284515},{"c":2.08,"h":2.27,"l":2.045,"n":4061,"o":2.25,"t":"2026-04-07T04:00:00Z","v":337037,"vw":2.124026},{"c":2.14,"h":2.27,"l":2.102,"n":3525,"o":2.17,"t":"2026-04-08T04:00:00Z","v":327711,"vw":2.187833},{"c":2.1,"h":2.255,"l":2.03,"n":4104,"o":2.13,"t":"2026-04-09T04:00:00Z","v":412209,"vw":2.101173},{"c":2.08,"h":2.1481,"l":2.045,"n":3185,"o":2.09,"t":"2026-04-10T04:00:00Z","v":262264,"vw":2.090321},{"c":2.4,"h":2.45,"l":2.07,"n":5268,"o":2.08,"t":"2026-04-13T04:00:00Z","v":596569,"vw":2.36296},{"c":2.36,"h":2.51,"l":2.31,"n":2757,"o":2.43,"t":"2026-04-14T04:00:00Z","v":236600,"vw":2.364898},{"c":2.53,"h":2.58,"l":2.33,"n":3178,"o":2.37,"t":"2026-04-15T04:00:00Z","v":381083,"vw":2.491605},{"c":2.6,"h":2.66,"l":2.45,"n":2717,"o":2.53,"t":"2026-04-16T04:00:00Z","v":314627,"vw":2.576075},{"c":2.41,"h":2.7,"l":2.4,"n":3146,"o":2.68,"t":"2026-04-17T04:00:00Z","v":277677,"vw":2.535031},{"c":2.5,"h":2.59,"l":2.36,"n":3086,"o":2.37,"t":"2026-04-20T04:00:00Z","v":399085,"vw":2.501101},{"c":2.37,"h":2.53,"l":2.3551,"n":1363,"o":2.5,"t":"2026-04-21T04:00:00Z","v":101562,"vw":2.424627},{"c":2.54,"h":2.6799,"l":2.46,"n":3534,"o":2.46,"t":"2026-04-22T04:00:00Z","v":266119,"vw":2.57818},{"c":2.36,"h":2.49,"l":2.33,"n":1454,"o":2.49,"t":"2026-04-23T04:00:00Z","v":135167,"vw":2.398272},{"c":2.38,"h":2.4599,"l":2.365,"n":2574,"o":2.4,"t":"2026-04-24T04:00:00Z","v":110223,"vw":2.393647},{"c":2.26,"h":2.43,"l":2.13,"n":2292,"o":2.39,"t":"2026-04-27T04:00:00Z","v":411936,"vw":2.236065},{"c":2.19,"h":2.27,"l":2.15,"n":3056,"o":2.27,"t":"2026-04-28T04:00:00Z","v":383185,"vw":2.18544},{"c":2.06,"h":2.21,"l":2.055,"n":2539,"o":2.2,"t":"2026-04-29T04:00:00Z","v":402608,"vw":2.108324},{"c":2.03,"h":2.1,"l":2.01,"n":1524,"o":2.07,"t":"2026-04-30T04:00:00Z","v":278069,"vw":2.048698},{"c":2.12,"h":2.235,"l":2.05,"n":2254,"o":2.05,"t":"2026-05-01T04:00:00Z","v":279368,"vw":2.130048},{"c":2.09,"h":2.17,"l":2.07,"n":4325,"o":2.14,"t":"2026-05-04T04:00:00Z","v":496498,"vw":2.108462},{"c":2.66,"h":2.6689,"l":2.33,"n":9276,"o":2.33,"t":"2026-05-05T04:00:00Z","v":1592723,"vw":2.548066},{"c":3.19,"h":3.25,"l":2.55,"n":8554,"o":2.83,"t":"2026-05-06T04:00:00Z","v":898870,"vw":2.900969},{"c":3.25,"h":3.415,"l":3.08,"n":6660,"o":3.13,"t":"2026-05-07T04:00:00Z","v":741823,"vw":3.241152},{"c":3.64,"h":3.73,"l":3.11,"n":6580,"o":3.22,"t":"2026-05-08T04:00:00Z","v":756632,"vw":3.505378},{"c":3.33,"h":3.575,"l":3.23,"n":5174,"o":3.54,"t":"2026-05-11T04:00:00Z","v":608984,"vw":3.353442},{"c":3.47,"h":3.75,"l":3.1,"n":5280,"o":3.1,"t":"2026-05-12T04:00:00Z","v":623723,"vw":3.479359},{"c":3.75,"h":3.8874,"l":3.27,"n":4348,"o":3.4,"t":"2026-05-13T04:00:00Z","v":709736,"vw":3.685356},{"c":3.58,"h":3.9,"l":3.33,"n":5861,"o":3.69,"t":"2026-05-14T04:00:00Z","v":841962,"vw":3.582091},{"c":3.67,"h":3.84,"l":3.4,"n":4193,"o":3.52,"t":"2026-05-15T04:00:00Z","v":639363,"vw":3.589461},{"c":3.37,"h":3.66,"l":3.17,"n":4923,"o":3.63,"t":"2026-05-18T04:00:00Z","v":536519,"vw":3.342544},{"c":3.4,"h":3.59,"l":3.16,"n":4406,"o":3.37,"t":"2026-05-19T04:00:00Z","v":501798,"vw":3.43215},{"c":3.28,"h":3.4133,"l":3.15,"n":2989,"o":3.39,"t":"2026-05-20T04:00:00Z","v":246730,"vw":3.237188},{"c":3.71,"h":3.74,"l":3.21,"n":3922,"o":3.29,"t":"2026-05-21T04:00:00Z","v":435483,"vw":3.539007},{"c":3.94,"h":4.1,"l":3.6101,"n":4987,"o":3.75,"t":"2026-05-22T04:00:00Z","v":687761,"vw":3.925534},{"c":3.83,"h":4.015,"l":3.5,"n":4158,"o":3.94,"t":"2026-05-26T04:00:00Z","v":367047,"vw":3.729751},{"c":4.05,"h":4.09,"l":3.565,"n":2924,"o":3.81,"t":"2026-05-27T04:00:00Z","v":328313,"vw":3.896923},{"c":3.76,"h":4.1,"l":3.61,"n":3775,"o":3.95,"t":"2026-05-28T04:00:00Z","v":340641,"vw":3.78632},{"c":3.98,"h":4.0907,"l":3.72,"n":3771,"o":3.79,"t":"2026-05-29T04:00:00Z","v":349064,"vw":3.981205},{"c":4.23,"h":4.29,"l":3.88,"n":4971,"o":3.94,"t":"2026-06-01T04:00:00Z","v":493878,"vw":4.151887},{"c":3.96,"h":4.44,"l":3.915,"n":4365,"o":4.23,"t":"2026-06-02T04:00:00Z","v":302645,"vw":4.116554},{"c":3.76,"h":3.95,"l":3.69,"n":3007,"o":3.95,"t":"2026-06-03T04:00:00Z","v":229123,"vw":3.821839},{"c":3.74,"h":3.86,"l":3.65,"n":2273,"o":3.66,"t":"2026-06-04T04:00:00Z","v":252366,"vw":3.768861},{"c":3.11,"h":3.7,"l":3.04,"n":3727,"o":3.65,"t":"2026-06-05T04:00:00Z","v":328963,"vw":3.235365},{"c":3.29,"h":3.369,"l":3.04,"n":4456,"o":3.16,"t":"2026-06-08T04:00:00Z","v":279499,"vw":3.236389},{"c":3.23,"h":3.57,"l":3.16,"n":4011,"o":3.29,"t":"2026-06-09T04:00:00Z","v":247202,"vw":3.279907},{"c":3.11,"h":3.305,"l":3.0601,"n":1623,"o":3.18,"t":"2026-06-10T04:00:00Z","v":107270,"vw":3.140595},{"c":3.14,"h":3.18,"l":2.89,"n":2846,"o":3.15,"t":"2026-06-11T04:00:00Z","v":175088,"vw":3.048496},{"c":3.15,"h":3.3,"l":3.01,"n":3922,"o":3.24,"t":"2026-06-12T04:00:00Z","v":329490,"vw":3.118373},{"c":3.48,"h":3.66,"l":3.28,"n":3928,"o":3.28,"t":"2026-06-15T04:00:00Z","v":366906,"vw":3.528946},{"c":3.4,"h":3.51,"l":3.18,"n":2795,"o":3.45,"t":"2026-06-16T04:00:00Z","v":201009,"vw":3.325572},{"c":3.21,"h":3.6,"l":3.18,"n":3117,"o":3.35,"t":"2026-06-17T04:00:00Z","v":229978,"vw":3.372441},{"c":3.35,"h":3.38,"l":3.1001,"n":2949,"o":3.3,"t":"2026-06-18T04:00:00Z","v":363787,"vw":3.296417},{"c":3.1,"h":3.33,"l":3.07,"n":2336,"o":3.25,"t":"2026-06-22T04:00:00Z","v":332801,"vw":3.134052},{"c":2.96,"h":3.14,"l":2.94,"n":2285,"o":3,"t":"2026-06-23T04:00:00Z","v":269275,"vw":3.00361},{"c":2.57,"h":2.95,"l":2.55,"n":4503,"o":2.93,"t":"2026-06-24T04:00:00Z","v":516680,"vw":2.731904},{"c":2.43,"h":2.7,"l":2.36,"n":3702,"o":2.62,"t":"2026-06-25T04:00:00Z","v":445768,"vw":2.468456},{"c":2.56,"h":2.66,"l":2.35,"n":3117,"o":2.39,"t":"2026-06-26T04:00:00Z","v":430015,"vw":2.553363},{"c":2.62,"h":2.71,"l":2.47,"n":3546,"o":2.58,"t":"2026-06-29T04:00:00Z","v":388914,"vw":2.548034},{"c":2.55,"h":2.755,"l":2.48,"n":2433,"o":2.66,"t":"2026-06-30T04:00:00Z","v":185245,"vw":2.573602},{"c":2.91,"h":3.47,"l":2.82,"n":20274,"o":2.96,"t":"2026-07-01T04:00:00Z","v":2660056,"vw":3.20016},{"c":2.88,"h":3.055,"l":2.75,"n":5278,"o":2.99,"t":"2026-07-02T04:00:00Z","v":615774,"vw":2.892739},{"c":3.4,"h":3.55,"l":2.93,"n":7633,"o":2.93,"t":"2026-07-06T04:00:00Z","v":905058,"vw":3.368732},{"c":3.39,"h":3.515,"l":3.05,"n":6108,"o":3.35,"t":"2026-07-07T04:00:00Z","v":557507,"vw":3.269515},{"c":3.18,"h":3.43,"l":3.115,"n":3370,"o":3.27,"t":"2026-07-08T04:00:00Z","v":352511,"vw":3.204655},{"c":3.34,"h":3.46,"l":3.09,"n":5003,"o":3.17,"t":"2026-07-09T04:00:00Z","v":726613,"vw":3.27138},{"c":3.21,"h":3.47,"l":3.15,"n":3435,"o":3.38,"t":"2026-07-10T04:00:00Z","v":296089,"vw":3.307125},{"c":3.32,"h":3.39,"l":3.19,"n":4011,"o":3.2,"t":"2026-07-13T04:00:00Z","v":369144,"vw":3.299245},{"c":3.47,"h":3.5692,"l":3.23,"n":3260,"o":3.38,"t":"2026-07-14T04:00:00Z","v":323419,"vw":3.37397},{"c":3.47,"h":3.59,"l":3.405,"n":2600,"o":3.5,"t":"2026-07-15T04:00:00Z","v":222122,"vw":3.474387},{"c":3.4,"h":3.48,"l":3.3,"n":3021,"o":3.47,"t":"2026-07-16T04:00:00Z","v":228561,"vw":3.39906},{"c":3.26,"h":3.36,"l":3.15,"n":2393,"o":3.31,"t":"2026-07-17T04:00:00Z","v":192980,"vw":3.249244},{"c":3.45,"h":3.53,"l":3.16,"n":3288,"o":3.26,"t":"2026-07-20T04:00:00Z","v":315277,"vw":3.34176},{"c":3.52,"h":3.68,"l":3.375,"n":3797,"o":3.41,"t":"2026-07-21T04:00:00Z","v":311652,"vw":3.504046},{"c":3.41,"h":3.57,"l":3.34,"n":1710,"o":3.52,"t":"2026-07-22T04:00:00Z","v":202146,"vw":3.445246},{"c":3.47,"h":3.49,"l":3.32,"n":3338,"o":3.34,"t":"2026-07-23T04:00:00Z","v":292718,"vw":3.414924},{"c":3.24,"h":3.5569,"l":3.23,"n":2476,"o":3.49,"t":"2026-07-24T04:00:00Z","v":211897,"vw":3.32028},{"c":3.35,"h":3.49,"l":3.23,"n":2620,"o":3.28,"t":"2026-07-27T04:00:00Z","v":290290,"vw":3.341796},{"c":3.27,"h":3.425,"l":3.2,"n":2740,"o":3.3,"t":"2026-07-28T04:00:00Z","v":261017,"vw":3.300504},{"c":2.98,"h":3.34,"l":2.96,"n":2402,"o":3.25,"t":"2026-07-29T04:00:00Z","v":235869,"vw":3.042972},{"c":3.1,"h":3.28,"l":3.03,"n":4385,"o":3.04,"t":"2026-07-30T04:00:00Z","v":481532,"vw":3.127668},{"c":2.98,"h":3.1565,"l":2.93,"n":2822,"o":3.07,"t":"2026-07-31T04:00:00Z","v":232564,"vw":2.982422},{"c":3.06,"h":3.2,"l":3.03,"n":3874,"o":3.03,"t":"2026-08-03T04:00:00Z","v":269880,"vw":3.119241},{"c":2.97,"h":3.14,"l":2.91,"n":3407,"o":3.02,"t":"2026-08-04T04:00:00Z","v":273767,"vw":2.994379},{"c":2.82,"h":3.14,"l":2.78,"n":3271,"o":2.95,"t":"2026-08-05T04:00:00Z","v":331833,"vw":2.901627},{"c":2.84,"h":2.95,"l":2.82,"n":2142,"o":2.85,"t":"2026-08-06T04:00:00Z","v":174613,"vw":2.871079},{"c":2.99,"h":3.05,"l":2.86,"n":3138,"o":2.86,"t":"2026-08-07T04:00:00Z","v":213833,"vw":2.990852},{"c":3.05,"h":3.12,"l":2.945,"n":3793,"o":2.98,"t":"2026-08-10T04:00:00Z","v":340687,"vw":3.059719},{"c":3.05,"h":3.45,"l":2.91,"n":8585,"o":3.28,"t":"2026-08-11T04:00:00Z","v":699478,"vw":3.11477},{"c":2.87,"h":3.2,"l":2.82,"n":3282,"o":3.1,"t":"2026-08-12T04:00:00Z","v":271595,"vw":2.918205},{"c":2.91,"h":2.97,"l":2.6735,"n":4501,"o":2.88,"t":"2026-08-13T04:00:00Z","v":546199,"vw":2.825379},{"c":2.69,"h":2.87,"l":2.62,"n":5467,"o":2.87,"t":"2026-08-14T04:00:00Z","v":596057,"vw":2.734208},{"c":2.82,"h":2.95,"l":2.6,"n":4412,"o":2.7,"t":"2026-08-17T04:00:00Z","v":370619,"vw":2.839274},{"c":2.62,"h":2.86,"l":2.585,"n":2652,"o":2.76,"t":"2026-08-18T04:00:00Z","v":311662,"vw":2.653665},{"c":2.78,"h":2.8,"l":2.57,"n":2757,"o":2.62,"t":"2026-08-19T04:00:00Z","v":266940,"vw":2.723698},{"c":2.84,"h":2.84,"l":2.74,"n":2022,"o":2.83,"t":"2026-08-20T04:00:00Z","v":106020,"vw":2.811139},{"c":3.06,"h":3.17,"l":2.89,"n":3177,"o":2.95,"t":"2026-08-21T04:00:00Z","v":334708,"vw":3.044549},{"c":3.03,"h":3.145,"l":2.98,"n":2565,"o":3.07,"t":"2026-08-24T04:00:00Z","v":197250,"vw":3.046587},{"c":3.1,"h":3.16,"l":3,"n":4336,"o":3.02,"t":"2026-08-25T04:00:00Z","v":301212,"vw":3.071745},{"c":2.98,"h":3.08,"l":2.91,"n":1889,"o":3.07,"t":"2026-08-26T04:00:00Z","v":139884,"vw":2.978664},{"c":3.42,"h":3.4925,"l":3.02,"n":5413,"o":3.04,"t":"2026-08-27T04:00:00Z","v":638942,"vw":3.343718},{"c":3.25,"h":3.57,"l":3.24,"n":3908,"o":3.38,"t":"2026-08-28T04:00:00Z","v":274752,"vw":3.385115},{"c":3.4,"h":3.435,"l":3.09,"n":5994,"o":3.25,"t":"2026-08-31T04:00:00Z","v":478832,"vw":3.322268},{"c":3.12,"h":3.4,"l":3.08,"n":17326,"o":3.31,"t":"2026-09-01T04:00:00Z","v":1720773,"vw":3.30469},{"c":3.14,"h":3.245,"l":3.03,"n":2777,"o":3.08,"t":"2026-09-02T04:00:00Z","v":207965,"vw":3.146255},{"c":3.42,"h":3.47,"l":3.2,"n":5012,"o":3.2,"t":"2026-09-03T04:00:00Z","v":375673,"vw":3.379919},{"c":3.32,"h":3.385,"l":3.23,"n":3557,"o":3.33,"t":"2026-09-04T04:00:00Z","v":264081,"vw":3.298958},{"c":3.24,"h":3.31,"l":3.01,"n":4584,"o":3.28,"t":"2026-09-08T04:00:00Z","v":208176,"vw":3.220402},{"c":3.08,"h":3.26,"l":3.065,"n":2267,"o":3.26,"t":"2026-09-09T04:00:00Z","v":134589,"vw":3.152577},{"c":3,"h":3.11,"l":2.94,"n":2179,"o":3.05,"t":"2026-09-10T04:00:00Z","v":211199,"vw":3.001681},{"c":3.04,"h":3.118,"l":3,"n":2011,"o":3.05,"t":"2026-09-11T04:00:00Z","v":111053,"vw":3.058368},{"c":3.18,"h":3.26,"l":3.02,"n":2712,"o":3.02,"t":"2026-09-14T04:00:00Z","v":195849,"vw":3.177773},{"c":3.05,"h":3.15,"l":2.98,"n":2930,"o":3.13,"t":"2026-09-15T04:00:00Z","v":169708,"vw":3.030787},{"c":2.94,"h":3.06,"l":2.88,"n":2232,"o":3.04,"t":"2026-09-16T04:00:00Z","v":210222,"vw":2.947774},{"c":3.1,"h":3.1,"l":2.96,"n":3058,"o":3,"t":"2026-09-17T04:00:00Z","v":160701,"vw":3.058526},{"c":3.39,"h":3.4,"l":3.07,"n":6839,"o":3.13,"t":"2026-09-18T04:00:00Z","v":1177888,"vw":3.289377},{"c":3.84,"h":3.85,"l":3.4149,"n":4823,"o":3.48,"t":"2026-09-21T04:00:00Z","v":536893,"vw":3.716485},{"c":4.07,"h":4.14,"l":3.815,"n":4431,"o":3.83,"t":"2026-09-22T04:00:00Z","v":534613,"vw":4.020083},{"c":4.04,"h":4.195,"l":3.89,"n":5388,"o":4.04,"t":"2026-09-23T04:00:00Z","v":583245,"vw":4.040044},{"c":3.87,"h":4.02,"l":3.8005,"n":3121,"o":4.02,"t":"2026-09-24T04:00:00Z","v":221655,"vw":3.894099},{"c":3.575,"h":3.89,"l":3.56,"n":3060,"o":3.87,"t":"2026-09-25T04:00:00Z","v":178784,"vw":3.666126},{"c":3.98,"h":4.11,"l":3.75,"n":5059,"o":3.82,"t":"2026-09-28T04:00:00Z","v":532295,"vw":3.947943},{"c":3.95,"h":4.08,"l":3.87,"n":3806,"o":3.98,"t":"2026-09-29T04:00:00Z","v":199070,"vw":3.965795},{"c":3.78,"h":4.055,"l":3.75,"n":3382,"o":4.05,"t":"2026-09-30T04:00:00Z","v":259127,"vw":3.838826},{"c":3.63,"h":3.77,"l":3.585,"n":2246,"o":3.77,"t":"2026-10-01T04:00:00Z","v":135228,"vw":3.630367},{"c":3.57,"h":3.7924,"l":3.47,"n":4177,"o":3.72,"t":"2026-10-02T04:00:00Z","v":165499,"vw":3.54562},{"c":3.59,"h":3.66,"l":3.51,"n":2940,"o":3.57,"t":"2026-10-05T04:00:00Z","v":162289,"vw":3.592165},{"c":3.58,"h":3.635,"l":3.5263,"n":2332,"o":3.62,"t":"2026-10-06T04:00:00Z","v":143850,"vw":3.580454},{"c":3.51,"h":3.52,"l":3.36,"n":3129,"o":3.49,"t":"2026-10-07T04:00:00Z","v":231119,"vw":3.449228},{"c":3.24,"h":3.36,"l":3.17,"n":4603,"o":3.3,"t":"2026-10-08T04:00:00Z","v":283806,"vw":3.226727},{"c":3.22,"h":3.315,"l":3.18,"n":3162,"o":3.26,"t":"2026-10-09T04:00:00Z","v":179167,"vw":3.243654},{"c":3.1,"h":3.22,"l":3.05,"n":2240,"o":3.21,"t":"2026-10-12T04:00:00Z","v":218175,"vw":3.096772},{"c":3.06,"h":3.08,"l":2.99,"n":2236,"o":3.05,"t":"2026-10-13T04:00:00Z","v":155699,"vw":3.037251},{"c":2.8,"h":3.08,"l":2.8,"n":3272,"o":3.02,"t":"2026-10-14T04:00:00Z","v":248958,"vw":2.940522},{"c":2.75,"h":2.775,"l":2.56,"n":3388,"o":2.76,"t":"2026-10-15T04:00:00Z","v":363115,"vw":2.663871},{"c":2.68,"h":2.79,"l":2.66,"n":2016,"o":2.75,"t":"2026-10-16T04:00:00Z","v":190929,"vw":2.690802},{"c":2.73,"h":2.78,"l":2.65,"n":1473,"o":2.71,"t":"2026-10-19T04:00:00Z","v":102775,"vw":2.725742},{"c":2.84,"h":2.91,"l":2.737,"n":1958,"o":2.74,"t":"2026-10-20T04:00:00Z","v":99035,"vw":2.830639},{"c":3.11,"h":3.18,"l":2.89,"n":2814,"o":2.9,"t":"2026-10-21T04:00:00Z","v":204104,"vw":3.104129},{"c":2.96,"h":3.125,"l":2.93,"n":2149,"o":3.01,"t":"2026-10-22T04:00:00Z","v":99826,"vw":2.978303}],"volatilityBars":[{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-09-22T11:45:00Z","v":573,"vw":3.8},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-22T12:00:00Z","v":544,"vw":3.82},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-09-22T12:15:00Z","v":390,"vw":3.8},{"c":3.8799,"h":3.89,"l":3.815,"n":75,"o":3.83,"t":"2026-09-22T13:30:00Z","v":13543,"vw":3.844672},{"c":3.87,"h":3.93,"l":3.83,"n":146,"o":3.85,"t":"2026-09-22T13:45:00Z","v":25261,"vw":3.877519},{"c":3.95,"h":3.98,"l":3.85,"n":88,"o":3.85,"t":"2026-09-22T14:00:00Z","v":11755,"vw":3.911183},{"c":3.9553,"h":3.98,"l":3.95,"n":89,"o":3.965,"t":"2026-09-22T14:15:00Z","v":6395,"vw":3.968984},{"c":3.91,"h":3.97,"l":3.91,"n":97,"o":3.96,"t":"2026-09-22T14:30:00Z","v":9432,"vw":3.956886},{"c":3.975,"h":3.9861,"l":3.9235,"n":62,"o":3.9235,"t":"2026-09-22T14:45:00Z","v":8136,"vw":3.956481},{"c":4.02,"h":4.02,"l":3.97,"n":249,"o":3.99,"t":"2026-09-22T15:00:00Z","v":40414,"vw":3.989003},{"c":4.02,"h":4.04,"l":3.99,"n":151,"o":4.02,"t":"2026-09-22T15:15:00Z","v":19245,"vw":4.016639},{"c":4,"h":4.03,"l":4,"n":63,"o":4.02,"t":"2026-09-22T15:30:00Z","v":17408,"vw":4.012309},{"c":3.965,"h":4,"l":3.96,"n":55,"o":4,"t":"2026-09-22T15:45:00Z","v":3134,"vw":3.978339},{"c":3.99,"h":4.015,"l":3.965,"n":105,"o":3.965,"t":"2026-09-22T16:00:00Z","v":19755,"vw":3.998537},{"c":3.99,"h":4,"l":3.982,"n":49,"o":4,"t":"2026-09-22T16:15:00Z","v":2363,"vw":3.992581},{"c":3.95,"h":3.985,"l":3.95,"n":36,"o":3.985,"t":"2026-09-22T16:30:00Z","v":2142,"vw":3.971472},{"c":4,"h":4.01,"l":3.96,"n":136,"o":3.96,"t":"2026-09-22T16:45:00Z","v":2944,"vw":3.984412},{"c":4,"h":4,"l":3.99,"n":39,"o":4,"t":"2026-09-22T17:00:00Z","v":1667,"vw":3.993819},{"c":4.005,"h":4.005,"l":3.99,"n":58,"o":4,"t":"2026-09-22T17:15:00Z","v":3306,"vw":3.996474},{"c":4,"h":4,"l":4,"n":39,"o":4,"t":"2026-09-22T17:30:00Z","v":2317,"vw":4},{"c":4.01,"h":4.01,"l":3.995,"n":106,"o":4,"t":"2026-09-22T17:45:00Z","v":6571,"vw":4.005469},{"c":4,"h":4,"l":3.98,"n":134,"o":4,"t":"2026-09-22T18:00:00Z","v":7087,"vw":3.997184},{"c":4,"h":4.02,"l":3.99,"n":217,"o":3.99,"t":"2026-09-22T18:15:00Z","v":56060,"vw":4.003456},{"c":4.06,"h":4.06,"l":3.96,"n":341,"o":4,"t":"2026-09-22T18:30:00Z","v":40352,"vw":3.977741},{"c":4.12,"h":4.13,"l":4.06,"n":164,"o":4.06,"t":"2026-09-22T18:45:00Z","v":26111,"vw":4.091445},{"c":4.1,"h":4.14,"l":4.09,"n":226,"o":4.13,"t":"2026-09-22T19:00:00Z","v":27602,"vw":4.122352},{"c":4.08,"h":4.12,"l":4.07,"n":249,"o":4.12,"t":"2026-09-22T19:15:00Z","v":30284,"vw":4.09826},{"c":4.075,"h":4.11,"l":4.06,"n":198,"o":4.09,"t":"2026-09-22T19:30:00Z","v":23881,"vw":4.090618},{"c":4.07,"h":4.09,"l":4.02,"n":700,"o":4.08,"t":"2026-09-22T19:45:00Z","v":67244,"vw":4.064885},{"c":4.07,"h":4.07,"l":4.07,"n":7,"o":4.07,"t":"2026-09-22T20:00:00Z","v":52150,"vw":4.07},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-22T23:15:00Z","v":100,"vw":4.09},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-09-23T08:15:00Z","v":112,"vw":4.06},{"c":4.02,"h":4.02,"l":4.02,"n":6,"o":4.02,"t":"2026-09-23T12:45:00Z","v":527,"vw":4.02},{"c":3.994,"h":4.04,"l":3.93,"n":111,"o":4.04,"t":"2026-09-23T13:30:00Z","v":34792,"vw":3.988595},{"c":4.105,"h":4.13,"l":3.955,"n":164,"o":4.005,"t":"2026-09-23T13:45:00Z","v":28086,"vw":4.037862},{"c":4.07,"h":4.17,"l":4.07,"n":218,"o":4.105,"t":"2026-09-23T14:00:00Z","v":18024,"vw":4.132486},{"c":4.1062,"h":4.14,"l":4.0577,"n":189,"o":4.09,"t":"2026-09-23T14:15:00Z","v":17375,"vw":4.088153},{"c":4.17,"h":4.18,"l":4.125,"n":306,"o":4.14,"t":"2026-09-23T14:30:00Z","v":27108,"vw":4.15154},{"c":4.165,"h":4.18,"l":4.12,"n":223,"o":4.16,"t":"2026-09-23T14:45:00Z","v":31473,"vw":4.156962},{"c":4.1699,"h":4.195,"l":4.15,"n":276,"o":4.18,"t":"2026-09-23T15:00:00Z","v":34691,"vw":4.178823},{"c":4.18,"h":4.1899,"l":4.16,"n":114,"o":4.165,"t":"2026-09-23T15:15:00Z","v":8218,"vw":4.171414},{"c":4.08,"h":4.18,"l":4.08,"n":302,"o":4.18,"t":"2026-09-23T15:30:00Z","v":56101,"vw":4.130677},{"c":4.01,"h":4.0956,"l":3.975,"n":208,"o":4.08,"t":"2026-09-23T15:45:00Z","v":46632,"vw":4.038905},{"c":3.995,"h":4.01,"l":3.98,"n":89,"o":4,"t":"2026-09-23T16:00:00Z","v":11268,"vw":3.989442},{"c":4.005,"h":4.02,"l":4,"n":64,"o":4.01,"t":"2026-09-23T16:15:00Z","v":4526,"vw":4.01052},{"c":4.0085,"h":4.0085,"l":3.99,"n":90,"o":4,"t":"2026-09-23T16:30:00Z","v":10226,"vw":4.000655},{"c":3.99,"h":4.005,"l":3.98,"n":123,"o":4.005,"t":"2026-09-23T16:45:00Z","v":13781,"vw":4.002497},{"c":3.955,"h":4.005,"l":3.95,"n":197,"o":4.005,"t":"2026-09-23T17:00:00Z","v":23513,"vw":3.97035},{"c":3.93,"h":3.97,"l":3.91,"n":130,"o":3.955,"t":"2026-09-23T17:15:00Z","v":20792,"vw":3.947308},{"c":3.91,"h":3.91,"l":3.89,"n":64,"o":3.895,"t":"2026-09-23T17:30:00Z","v":3389,"vw":3.89776},{"c":3.925,"h":3.93,"l":3.91,"n":117,"o":3.91,"t":"2026-09-23T17:45:00Z","v":7057,"vw":3.923672},{"c":3.93,"h":3.955,"l":3.9,"n":474,"o":3.925,"t":"2026-09-23T18:00:00Z","v":70067,"vw":3.931156},{"c":3.915,"h":3.94,"l":3.91,"n":72,"o":3.925,"t":"2026-09-23T18:15:00Z","v":3523,"vw":3.928138},{"c":3.915,"h":3.92,"l":3.91,"n":75,"o":3.915,"t":"2026-09-23T18:30:00Z","v":5276,"vw":3.913741},{"c":3.96,"h":3.96,"l":3.94,"n":78,"o":3.94,"t":"2026-09-23T18:45:00Z","v":3360,"vw":3.95},{"c":3.94,"h":3.96,"l":3.93,"n":102,"o":3.96,"t":"2026-09-23T19:00:00Z","v":7544,"vw":3.94941},{"c":3.96,"h":3.98,"l":3.945,"n":102,"o":3.95,"t":"2026-09-23T19:15:00Z","v":3983,"vw":3.959322},{"c":3.96,"h":3.98,"l":3.945,"n":193,"o":3.975,"t":"2026-09-23T19:30:00Z","v":10013,"vw":3.959434},{"c":4.035,"h":4.04,"l":3.96,"n":720,"o":3.96,"t":"2026-09-23T19:45:00Z","v":50069,"vw":4.015169},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-09-23T20:00:00Z","v":20455,"vw":4.04},{"c":4.03,"h":4.04,"l":4.03,"n":4,"o":4.04,"t":"2026-09-24T08:00:00Z","v":941,"vw":4.035839},{"c":3.98,"h":3.99,"l":3.98,"n":5,"o":3.99,"t":"2026-09-24T11:45:00Z","v":1018,"vw":3.985055},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-24T12:45:00Z","v":1912,"vw":3.98},{"c":3.93,"h":4.02,"l":3.93,"n":100,"o":4.02,"t":"2026-09-24T13:30:00Z","v":28665,"vw":3.97844},{"c":3.905,"h":3.92,"l":3.885,"n":21,"o":3.92,"t":"2026-09-24T13:45:00Z","v":1283,"vw":3.9135},{"c":3.92,"h":3.93,"l":3.905,"n":34,"o":3.92,"t":"2026-09-24T14:00:00Z","v":2158,"vw":3.92591},{"c":3.93,"h":3.96,"l":3.905,"n":190,"o":3.94,"t":"2026-09-24T14:15:00Z","v":24711,"vw":3.943854},{"c":3.9101,"h":3.95,"l":3.9101,"n":73,"o":3.94,"t":"2026-09-24T14:30:00Z","v":3916,"vw":3.934013},{"c":3.9046,"h":3.9199,"l":3.9046,"n":40,"o":3.91,"t":"2026-09-24T14:45:00Z","v":2614,"vw":3.914976},{"c":3.845,"h":3.91,"l":3.83,"n":112,"o":3.91,"t":"2026-09-24T15:00:00Z","v":12400,"vw":3.859704},{"c":3.8794,"h":3.8794,"l":3.845,"n":46,"o":3.845,"t":"2026-09-24T15:15:00Z","v":2493,"vw":3.863145},{"c":3.87,"h":3.88,"l":3.85,"n":89,"o":3.855,"t":"2026-09-24T15:30:00Z","v":9992,"vw":3.864341},{"c":3.905,"h":3.91,"l":3.87,"n":132,"o":3.87,"t":"2026-09-24T15:45:00Z","v":8607,"vw":3.897428},{"c":3.91,"h":3.91,"l":3.89,"n":127,"o":3.905,"t":"2026-09-24T16:00:00Z","v":5782,"vw":3.904203},{"c":3.93,"h":3.945,"l":3.9,"n":178,"o":3.91,"t":"2026-09-24T16:15:00Z","v":5288,"vw":3.922086},{"c":3.95,"h":3.95,"l":3.93,"n":63,"o":3.94,"t":"2026-09-24T16:30:00Z","v":2177,"vw":3.941667},{"c":3.84,"h":3.94,"l":3.84,"n":232,"o":3.94,"t":"2026-09-24T16:45:00Z","v":17834,"vw":3.863854},{"c":3.83,"h":3.83,"l":3.8005,"n":42,"o":3.83,"t":"2026-09-24T17:00:00Z","v":2008,"vw":3.811979},{"c":3.82,"h":3.8495,"l":3.8116,"n":46,"o":3.8495,"t":"2026-09-24T17:15:00Z","v":3538,"vw":3.829679},{"c":3.81,"h":3.835,"l":3.81,"n":36,"o":3.825,"t":"2026-09-24T17:30:00Z","v":2986,"vw":3.813241},{"c":3.81,"h":3.82,"l":3.81,"n":52,"o":3.81,"t":"2026-09-24T17:45:00Z","v":13363,"vw":3.81983},{"c":3.83,"h":3.83,"l":3.81,"n":52,"o":3.82,"t":"2026-09-24T18:00:00Z","v":1151,"vw":3.818334},{"c":3.87,"h":3.88,"l":3.83,"n":104,"o":3.83,"t":"2026-09-24T18:15:00Z","v":7184,"vw":3.866758},{"c":3.875,"h":3.89,"l":3.87,"n":43,"o":3.885,"t":"2026-09-24T18:30:00Z","v":1213,"vw":3.881333},{"c":3.885,"h":3.885,"l":3.87,"n":35,"o":3.87,"t":"2026-09-24T18:45:00Z","v":1180,"vw":3.875625},{"c":3.85,"h":3.87,"l":3.85,"n":19,"o":3.87,"t":"2026-09-24T19:00:00Z","v":612,"vw":3.86},{"c":3.86,"h":3.86,"l":3.84,"n":23,"o":3.8416,"t":"2026-09-24T19:15:00Z","v":1565,"vw":3.852203},{"c":3.875,"h":3.89,"l":3.86,"n":102,"o":3.865,"t":"2026-09-24T19:30:00Z","v":6637,"vw":3.879325},{"c":3.87,"h":3.9,"l":3.86,"n":401,"o":3.875,"t":"2026-09-24T19:45:00Z","v":28029,"vw":3.870364},{"c":3.8577,"h":3.87,"l":3.8577,"n":8,"o":3.87,"t":"2026-09-24T20:00:00Z","v":12608,"vw":3.869854},{"c":3.82,"h":3.89,"l":3.81,"n":67,"o":3.87,"t":"2026-09-25T13:30:00Z","v":6144,"vw":3.857112},{"c":3.81,"h":3.84,"l":3.8,"n":90,"o":3.82,"t":"2026-09-25T13:45:00Z","v":2520,"vw":3.821},{"c":3.7315,"h":3.78,"l":3.73,"n":122,"o":3.78,"t":"2026-09-25T14:00:00Z","v":5098,"vw":3.754783},{"c":3.75,"h":3.75,"l":3.7001,"n":192,"o":3.7005,"t":"2026-09-25T14:15:00Z","v":11408,"vw":3.71659},{"c":3.755,"h":3.755,"l":3.755,"n":6,"o":3.755,"t":"2026-09-25T14:30:00Z","v":222,"vw":3.755},{"c":3.7114,"h":3.77,"l":3.695,"n":129,"o":3.75,"t":"2026-09-25T14:45:00Z","v":7255,"vw":3.722381},{"c":3.745,"h":3.745,"l":3.72,"n":45,"o":3.72,"t":"2026-09-25T15:00:00Z","v":1662,"vw":3.728875},{"c":3.785,"h":3.785,"l":3.745,"n":89,"o":3.745,"t":"2026-09-25T15:15:00Z","v":3093,"vw":3.763235},{"c":3.76,"h":3.795,"l":3.75,"n":85,"o":3.79,"t":"2026-09-25T15:30:00Z","v":4373,"vw":3.761802},{"c":3.79,"h":3.79,"l":3.74,"n":35,"o":3.74,"t":"2026-09-25T15:45:00Z","v":1630,"vw":3.76844},{"c":3.73,"h":3.77,"l":3.73,"n":61,"o":3.77,"t":"2026-09-25T16:00:00Z","v":3740,"vw":3.760097},{"c":3.72,"h":3.755,"l":3.715,"n":109,"o":3.745,"t":"2026-09-25T16:15:00Z","v":2688,"vw":3.725059},{"c":3.725,"h":3.725,"l":3.705,"n":36,"o":3.72,"t":"2026-09-25T16:30:00Z","v":1920,"vw":3.715},{"c":3.74,"h":3.74,"l":3.725,"n":10,"o":3.725,"t":"2026-09-25T16:45:00Z","v":657,"vw":3.72797},{"c":3.735,"h":3.74,"l":3.725,"n":12,"o":3.725,"t":"2026-09-25T17:00:00Z","v":461,"vw":3.733438},{"c":3.725,"h":3.73,"l":3.71,"n":49,"o":3.73,"t":"2026-09-25T17:15:00Z","v":2516,"vw":3.720578},{"c":3.69,"h":3.71,"l":3.67,"n":249,"o":3.71,"t":"2026-09-25T17:30:00Z","v":17961,"vw":3.685018},{"c":3.65,"h":3.71,"l":3.64,"n":120,"o":3.7,"t":"2026-09-25T17:45:00Z","v":33328,"vw":3.656182},{"c":3.62,"h":3.6699,"l":3.62,"n":62,"o":3.6699,"t":"2026-09-25T18:00:00Z","v":4306,"vw":3.624075},{"c":3.6,"h":3.61,"l":3.6,"n":126,"o":3.61,"t":"2026-09-25T18:15:00Z","v":6764,"vw":3.607301},{"c":3.615,"h":3.62,"l":3.6,"n":37,"o":3.61,"t":"2026-09-25T18:30:00Z","v":2634,"vw":3.612381},{"c":3.62,"h":3.63,"l":3.615,"n":41,"o":3.63,"t":"2026-09-25T18:45:00Z","v":2132,"vw":3.620301},{"c":3.605,"h":3.6267,"l":3.605,"n":42,"o":3.62,"t":"2026-09-25T19:00:00Z","v":2820,"vw":3.617705},{"c":3.615,"h":3.62,"l":3.6,"n":42,"o":3.6,"t":"2026-09-25T19:15:00Z","v":2514,"vw":3.612132},{"c":3.6,"h":3.6,"l":3.59,"n":94,"o":3.6,"t":"2026-09-25T19:30:00Z","v":8254,"vw":3.598253},{"c":3.58,"h":3.6,"l":3.56,"n":316,"o":3.6,"t":"2026-09-25T19:45:00Z","v":23901,"vw":3.575042},{"c":3.575,"h":3.575,"l":3.575,"n":4,"o":3.575,"t":"2026-09-25T20:00:00Z","v":7904,"vw":3.575},{"c":3.9,"h":3.9,"l":3.6,"n":30,"o":3.6,"t":"2026-09-28T08:00:00Z","v":3834,"vw":3.822811},{"c":3.7,"h":3.7,"l":3.7,"n":5,"o":3.7,"t":"2026-09-28T09:00:00Z","v":204,"vw":3.7},{"c":3.81,"h":3.92,"l":3.81,"n":7,"o":3.92,"t":"2026-09-28T10:00:00Z","v":315,"vw":3.865},{"c":3.98,"h":4.01,"l":3.89,"n":65,"o":3.9,"t":"2026-09-28T10:15:00Z","v":11522,"vw":3.985909},{"c":3.9,"h":3.94,"l":3.88,"n":8,"o":3.94,"t":"2026-09-28T10:30:00Z","v":2832,"vw":3.934293},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-28T10:45:00Z","v":230,"vw":3.89},{"c":3.9,"h":3.9,"l":3.9,"n":6,"o":3.9,"t":"2026-09-28T11:00:00Z","v":15795,"vw":3.9},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-28T11:15:00Z","v":178,"vw":3.89},{"c":3.89,"h":3.9,"l":3.84,"n":9,"o":3.89,"t":"2026-09-28T11:30:00Z","v":12596,"vw":3.887244},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-09-28T12:00:00Z","v":6702,"vw":3.88},{"c":3.87,"h":3.89,"l":3.87,"n":20,"o":3.88,"t":"2026-09-28T12:15:00Z","v":21585,"vw":3.888677},{"c":3.85,"h":3.89,"l":3.85,"n":10,"o":3.8776,"t":"2026-09-28T12:30:00Z","v":23319,"vw":3.889042},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-09-28T12:45:00Z","v":145,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":6,"o":3.88,"t":"2026-09-28T13:00:00Z","v":207,"vw":3.88},{"c":3.83,"h":3.89,"l":3.81,"n":28,"o":3.89,"t":"2026-09-28T13:15:00Z","v":3210,"vw":3.832893},{"c":3.79,"h":3.855,"l":3.75,"n":143,"o":3.82,"t":"2026-09-28T13:30:00Z","v":31703,"vw":3.813938},{"c":3.895,"h":3.945,"l":3.76,"n":232,"o":3.79,"t":"2026-09-28T13:45:00Z","v":22900,"vw":3.855569},{"c":3.965,"h":3.98,"l":3.8457,"n":568,"o":3.91,"t":"2026-09-28T14:00:00Z","v":36458,"vw":3.928167},{"c":3.89,"h":3.99,"l":3.88,"n":250,"o":3.945,"t":"2026-09-28T14:15:00Z","v":61016,"vw":3.971364},{"c":3.84,"h":3.915,"l":3.84,"n":215,"o":3.88,"t":"2026-09-28T14:30:00Z","v":10418,"vw":3.888398},{"c":3.87,"h":3.87,"l":3.835,"n":111,"o":3.85,"t":"2026-09-28T14:45:00Z","v":33966,"vw":3.849781},{"c":3.865,"h":3.87,"l":3.84,"n":64,"o":3.87,"t":"2026-09-28T15:00:00Z","v":6592,"vw":3.859865},{"c":3.88,"h":3.88,"l":3.825,"n":69,"o":3.865,"t":"2026-09-28T15:15:00Z","v":6323,"vw":3.841521},{"c":3.88,"h":3.89,"l":3.88,"n":31,"o":3.8899,"t":"2026-09-28T15:30:00Z","v":4191,"vw":3.88762},{"c":3.88,"h":3.89,"l":3.8701,"n":34,"o":3.88,"t":"2026-09-28T15:45:00Z","v":4133,"vw":3.878331},{"c":3.94,"h":3.97,"l":3.88,"n":156,"o":3.88,"t":"2026-09-28T16:00:00Z","v":9126,"vw":3.935079},{"c":3.99,"h":3.99,"l":3.945,"n":82,"o":3.945,"t":"2026-09-28T16:15:00Z","v":9578,"vw":3.959246},{"c":4.01,"h":4.05,"l":3.97,"n":410,"o":3.985,"t":"2026-09-28T16:30:00Z","v":21338,"vw":4.012501},{"c":4.02,"h":4.02,"l":4.0007,"n":217,"o":4.01,"t":"2026-09-28T16:45:00Z","v":8858,"vw":4.011589},{"c":4.0291,"h":4.04,"l":3.995,"n":127,"o":4.015,"t":"2026-09-28T17:00:00Z","v":12073,"vw":4.006723},{"c":4.0218,"h":4.03,"l":4.01,"n":48,"o":4.02,"t":"2026-09-28T17:15:00Z","v":2806,"vw":4.021078},{"c":4.01,"h":4.04,"l":4.005,"n":94,"o":4.04,"t":"2026-09-28T17:30:00Z","v":4105,"vw":4.017258},{"c":4.02,"h":4.03,"l":4.02,"n":37,"o":4.02,"t":"2026-09-28T17:45:00Z","v":2327,"vw":4.020468},{"c":4.055,"h":4.055,"l":4.02,"n":111,"o":4.03,"t":"2026-09-28T18:00:00Z","v":14858,"vw":4.038495},{"c":4.03,"h":4.11,"l":4.03,"n":360,"o":4.06,"t":"2026-09-28T18:15:00Z","v":41054,"vw":4.079541},{"c":4.015,"h":4.025,"l":4.011,"n":55,"o":4.025,"t":"2026-09-28T18:30:00Z","v":9247,"vw":4.015398},{"c":4.03,"h":4.03,"l":4,"n":72,"o":4.015,"t":"2026-09-28T18:45:00Z","v":3935,"vw":4.013944},{"c":3.99,"h":4.03,"l":3.98,"n":129,"o":4.03,"t":"2026-09-28T19:00:00Z","v":6707,"vw":4.004303},{"c":3.97,"h":3.995,"l":3.965,"n":86,"o":3.9834,"t":"2026-09-28T19:15:00Z","v":5450,"vw":3.978884},{"c":3.9404,"h":3.975,"l":3.94,"n":81,"o":3.975,"t":"2026-09-28T19:30:00Z","v":5663,"vw":3.952809},{"c":3.97,"h":3.99,"l":3.93,"n":520,"o":3.95,"t":"2026-09-28T19:45:00Z","v":36137,"vw":3.95889},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-09-28T20:00:00Z","v":11324,"vw":3.98},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-09-28T22:15:00Z","v":408,"vw":3.95},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-09-28T23:30:00Z","v":738,"vw":3.94},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-29T10:15:00Z","v":141,"vw":3.98},{"c":3.9948,"h":3.9948,"l":3.9948,"n":1,"o":3.9948,"t":"2026-09-29T12:15:00Z","v":2500,"vw":3.9948},{"c":4,"h":4,"l":3.98,"n":18,"o":3.98,"t":"2026-09-29T13:30:00Z","v":4013,"vw":3.982093},{"c":4,"h":4.08,"l":4,"n":80,"o":4.0399,"t":"2026-09-29T13:45:00Z","v":10501,"vw":4.049926},{"c":4.01,"h":4.01,"l":3.995,"n":106,"o":4,"t":"2026-09-29T14:00:00Z","v":6567,"vw":4.006474},{"c":4.02,"h":4.03,"l":4.01,"n":83,"o":4.02,"t":"2026-09-29T14:15:00Z","v":8532,"vw":4.022217},{"c":4.03,"h":4.06,"l":4.015,"n":207,"o":4.02,"t":"2026-09-29T14:30:00Z","v":16022,"vw":4.045255},{"c":4.04,"h":4.05,"l":4.025,"n":80,"o":4.04,"t":"2026-09-29T14:45:00Z","v":7211,"vw":4.033433},{"c":4.02,"h":4.03,"l":4.02,"n":19,"o":4.03,"t":"2026-09-29T15:00:00Z","v":1037,"vw":4.028408},{"c":4,"h":4.02,"l":4,"n":28,"o":4.01,"t":"2026-09-29T15:15:00Z","v":5650,"vw":4.001234},{"c":3.98,"h":4,"l":3.97,"n":82,"o":4,"t":"2026-09-29T15:30:00Z","v":8220,"vw":3.992625},{"c":3.97,"h":3.99,"l":3.97,"n":24,"o":3.98,"t":"2026-09-29T15:45:00Z","v":1553,"vw":3.98},{"c":3.94,"h":3.97,"l":3.94,"n":41,"o":3.97,"t":"2026-09-29T16:00:00Z","v":2126,"vw":3.956429},{"c":3.94,"h":3.95,"l":3.94,"n":6,"o":3.95,"t":"2026-09-29T16:15:00Z","v":241,"vw":3.945},{"c":3.93,"h":3.96,"l":3.91,"n":63,"o":3.95,"t":"2026-09-29T16:30:00Z","v":3283,"vw":3.933487},{"c":3.93,"h":3.93,"l":3.92,"n":42,"o":3.93,"t":"2026-09-29T16:45:00Z","v":3424,"vw":3.924608},{"c":3.91,"h":3.9126,"l":3.905,"n":36,"o":3.9126,"t":"2026-09-29T17:00:00Z","v":4608,"vw":3.910281},{"c":3.925,"h":3.93,"l":3.87,"n":332,"o":3.9,"t":"2026-09-29T17:15:00Z","v":19885,"vw":3.889429},{"c":3.92,"h":3.925,"l":3.88,"n":470,"o":3.925,"t":"2026-09-29T17:30:00Z","v":20179,"vw":3.896175},{"c":3.92,"h":3.95,"l":3.915,"n":115,"o":3.92,"t":"2026-09-29T17:45:00Z","v":7035,"vw":3.930555},{"c":3.94,"h":3.95,"l":3.925,"n":69,"o":3.925,"t":"2026-09-29T18:00:00Z","v":3193,"vw":3.93336},{"c":3.94,"h":3.96,"l":3.94,"n":44,"o":3.95,"t":"2026-09-29T18:15:00Z","v":1662,"vw":3.946132},{"c":3.96,"h":3.97,"l":3.95,"n":97,"o":3.95,"t":"2026-09-29T18:30:00Z","v":3304,"vw":3.958568},{"c":3.955,"h":3.955,"l":3.955,"n":23,"o":3.955,"t":"2026-09-29T18:45:00Z","v":529,"vw":3.955},{"c":3.96,"h":3.97,"l":3.955,"n":62,"o":3.97,"t":"2026-09-29T19:00:00Z","v":1284,"vw":3.960556},{"c":3.945,"h":3.96,"l":3.945,"n":150,"o":3.96,"t":"2026-09-29T19:15:00Z","v":4284,"vw":3.950867},{"c":3.93,"h":3.9595,"l":3.92,"n":136,"o":3.945,"t":"2026-09-29T19:30:00Z","v":4850,"vw":3.934883},{"c":3.95,"h":3.97,"l":3.92,"n":409,"o":3.92,"t":"2026-09-29T19:45:00Z","v":22088,"vw":3.939855},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-09-29T20:00:00Z","v":10953,"vw":3.95},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-29T20:15:00Z","v":100,"vw":4.03},{"c":3.9,"h":3.9062,"l":3.9,"n":3,"o":3.9062,"t":"2026-09-29T22:15:00Z","v":1105,"vw":3.905636},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-09-30T10:30:00Z","v":110,"vw":3.88},{"c":4.1551,"h":4.1551,"l":4.1551,"n":1,"o":4.1551,"t":"2026-09-30T11:30:00Z","v":350,"vw":4.1551},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-30T12:30:00Z","v":120,"vw":4.13},{"c":4,"h":4,"l":4,"n":32,"o":4,"t":"2026-09-30T12:45:00Z","v":3064,"vw":4},{"c":3.9131,"h":4.055,"l":3.87,"n":114,"o":4.05,"t":"2026-09-30T13:30:00Z","v":18835,"vw":4.004513},{"c":3.87,"h":3.88,"l":3.83,"n":83,"o":3.87,"t":"2026-09-30T13:45:00Z","v":17535,"vw":3.850243},{"c":3.88,"h":3.8943,"l":3.86,"n":47,"o":3.86,"t":"2026-09-30T14:00:00Z","v":3436,"vw":3.876741},{"c":3.9,"h":3.91,"l":3.88,"n":84,"o":3.88,"t":"2026-09-30T14:15:00Z","v":4016,"vw":3.891561},{"c":3.9,"h":3.905,"l":3.875,"n":99,"o":3.89,"t":"2026-09-30T14:30:00Z","v":5967,"vw":3.893778},{"c":3.93,"h":3.93,"l":3.89,"n":89,"o":3.895,"t":"2026-09-30T14:45:00Z","v":3323,"vw":3.903007},{"c":3.95,"h":3.95,"l":3.91,"n":97,"o":3.93,"t":"2026-09-30T15:00:00Z","v":3367,"vw":3.933219},{"c":3.92,"h":3.95,"l":3.91,"n":78,"o":3.94,"t":"2026-09-30T15:15:00Z","v":3369,"vw":3.931202},{"c":3.895,"h":3.92,"l":3.89,"n":84,"o":3.91,"t":"2026-09-30T15:30:00Z","v":6451,"vw":3.913448},{"c":3.88,"h":3.91,"l":3.862,"n":134,"o":3.895,"t":"2026-09-30T15:45:00Z","v":8943,"vw":3.887959},{"c":3.87,"h":3.8887,"l":3.87,"n":86,"o":3.885,"t":"2026-09-30T16:00:00Z","v":3997,"vw":3.878738},{"c":3.8815,"h":3.885,"l":3.86,"n":37,"o":3.86,"t":"2026-09-30T16:15:00Z","v":2391,"vw":3.869182},{"c":3.885,"h":3.885,"l":3.88,"n":49,"o":3.88,"t":"2026-09-30T16:30:00Z","v":1937,"vw":3.882},{"c":3.87,"h":3.885,"l":3.87,"n":88,"o":3.885,"t":"2026-09-30T16:45:00Z","v":3900,"vw":3.879559},{"c":3.84,"h":3.875,"l":3.84,"n":72,"o":3.875,"t":"2026-09-30T17:00:00Z","v":3859,"vw":3.864727},{"c":3.83,"h":3.84,"l":3.82,"n":135,"o":3.84,"t":"2026-09-30T17:15:00Z","v":6125,"vw":3.832857},{"c":3.85,"h":3.85,"l":3.82,"n":39,"o":3.83,"t":"2026-09-30T17:30:00Z","v":3383,"vw":3.844087},{"c":3.845,"h":3.85,"l":3.845,"n":53,"o":3.85,"t":"2026-09-30T17:45:00Z","v":2665,"vw":3.847951},{"c":3.82,"h":3.84,"l":3.82,"n":43,"o":3.84,"t":"2026-09-30T18:00:00Z","v":2122,"vw":3.831894},{"c":3.84,"h":3.845,"l":3.82,"n":58,"o":3.825,"t":"2026-09-30T18:15:00Z","v":3301,"vw":3.832574},{"c":3.86,"h":3.875,"l":3.845,"n":106,"o":3.845,"t":"2026-09-30T18:30:00Z","v":5307,"vw":3.860273},{"c":3.865,"h":3.87,"l":3.86,"n":53,"o":3.86,"t":"2026-09-30T18:45:00Z","v":3010,"vw":3.865407},{"c":3.855,"h":3.8705,"l":3.85,"n":199,"o":3.865,"t":"2026-09-30T19:00:00Z","v":12794,"vw":3.861866},{"c":3.845,"h":3.855,"l":3.845,"n":86,"o":3.85,"t":"2026-09-30T19:15:00Z","v":4606,"vw":3.849273},{"c":3.815,"h":3.845,"l":3.81,"n":210,"o":3.845,"t":"2026-09-30T19:30:00Z","v":16996,"vw":3.824266},{"c":3.78,"h":3.81,"l":3.75,"n":437,"o":3.81,"t":"2026-09-30T19:45:00Z","v":57648,"vw":3.773035},{"c":3.78,"h":3.78,"l":3.78,"n":5,"o":3.78,"t":"2026-09-30T20:00:00Z","v":30583,"vw":3.78},{"c":3.68,"h":3.73,"l":3.68,"n":23,"o":3.73,"t":"2026-09-30T22:15:00Z","v":1588,"vw":3.722564},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-09-30T22:30:00Z","v":500,"vw":3.76},{"c":3.78,"h":3.78,"l":3.78,"n":4,"o":3.78,"t":"2026-10-01T12:30:00Z","v":2005,"vw":3.78},{"c":3.6993,"h":3.77,"l":3.67,"n":52,"o":3.77,"t":"2026-10-01T13:30:00Z","v":6772,"vw":3.723204},{"c":3.65,"h":3.68,"l":3.63,"n":21,"o":3.67,"t":"2026-10-01T13:45:00Z","v":2897,"vw":3.669355},{"c":3.66,"h":3.66,"l":3.62,"n":50,"o":3.65,"t":"2026-10-01T14:00:00Z","v":3197,"vw":3.631542},{"c":3.67,"h":3.67,"l":3.67,"n":11,"o":3.67,"t":"2026-10-01T14:15:00Z","v":470,"vw":3.67},{"c":3.67,"h":3.68,"l":3.67,"n":12,"o":3.67,"t":"2026-10-01T14:30:00Z","v":697,"vw":3.672},{"c":3.66,"h":3.695,"l":3.65,"n":117,"o":3.65,"t":"2026-10-01T14:45:00Z","v":5392,"vw":3.660791},{"c":3.62,"h":3.68,"l":3.62,"n":143,"o":3.68,"t":"2026-10-01T15:00:00Z","v":4808,"vw":3.650748},{"c":3.635,"h":3.635,"l":3.615,"n":27,"o":3.615,"t":"2026-10-01T15:15:00Z","v":916,"vw":3.620903},{"c":3.665,"h":3.67,"l":3.645,"n":32,"o":3.645,"t":"2026-10-01T15:30:00Z","v":1951,"vw":3.65526},{"c":3.665,"h":3.665,"l":3.665,"n":24,"o":3.665,"t":"2026-10-01T15:45:00Z","v":710,"vw":3.665},{"c":3.66,"h":3.67,"l":3.65,"n":71,"o":3.67,"t":"2026-10-01T16:00:00Z","v":2781,"vw":3.656786},{"c":3.64,"h":3.665,"l":3.64,"n":48,"o":3.665,"t":"2026-10-01T16:15:00Z","v":1915,"vw":3.650112},{"c":3.63,"h":3.64,"l":3.63,"n":18,"o":3.64,"t":"2026-10-01T16:30:00Z","v":970,"vw":3.638649},{"c":3.61,"h":3.64,"l":3.61,"n":95,"o":3.63,"t":"2026-10-01T16:45:00Z","v":9110,"vw":3.620887},{"c":3.63,"h":3.63,"l":3.61,"n":13,"o":3.61,"t":"2026-10-01T17:00:00Z","v":628,"vw":3.616148},{"c":3.65,"h":3.65,"l":3.635,"n":46,"o":3.64,"t":"2026-10-01T17:15:00Z","v":2467,"vw":3.646471},{"c":3.655,"h":3.67,"l":3.65,"n":32,"o":3.67,"t":"2026-10-01T17:30:00Z","v":1612,"vw":3.664434},{"c":3.66,"h":3.67,"l":3.655,"n":5,"o":3.655,"t":"2026-10-01T17:45:00Z","v":410,"vw":3.66},{"c":3.64,"h":3.65,"l":3.63,"n":67,"o":3.65,"t":"2026-10-01T18:00:00Z","v":4258,"vw":3.639654},{"c":3.645,"h":3.645,"l":3.645,"n":6,"o":3.645,"t":"2026-10-01T18:15:00Z","v":322,"vw":3.645},{"c":3.62,"h":3.645,"l":3.62,"n":66,"o":3.645,"t":"2026-10-01T18:30:00Z","v":4399,"vw":3.623649},{"c":3.63,"h":3.63,"l":3.63,"n":5,"o":3.63,"t":"2026-10-01T18:45:00Z","v":153,"vw":3.63},{"c":3.61,"h":3.63,"l":3.585,"n":148,"o":3.62,"t":"2026-10-01T19:00:00Z","v":18095,"vw":3.615365},{"c":3.615,"h":3.62,"l":3.6104,"n":20,"o":3.62,"t":"2026-10-01T19:15:00Z","v":2223,"vw":3.613861},{"c":3.61,"h":3.615,"l":3.595,"n":75,"o":3.61,"t":"2026-10-01T19:30:00Z","v":7130,"vw":3.599821},{"c":3.62,"h":3.63,"l":3.585,"n":413,"o":3.61,"t":"2026-10-01T19:45:00Z","v":26432,"vw":3.600882},{"c":3.63,"h":3.63,"l":3.63,"n":8,"o":3.63,"t":"2026-10-01T20:00:00Z","v":11580,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-01T20:15:00Z","v":1722,"vw":3.63},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-01T23:45:00Z","v":250,"vw":3.7},{"c":3.6974,"h":3.6974,"l":3.6974,"n":1,"o":3.6974,"t":"2026-10-02T11:30:00Z","v":153,"vw":3.6974},{"c":3.7,"h":3.7924,"l":3.69,"n":98,"o":3.72,"t":"2026-10-02T13:30:00Z","v":6176,"vw":3.739581},{"c":3.601,"h":3.68,"l":3.601,"n":63,"o":3.68,"t":"2026-10-02T13:45:00Z","v":4134,"vw":3.657553},{"c":3.595,"h":3.615,"l":3.595,"n":94,"o":3.6051,"t":"2026-10-02T14:00:00Z","v":4994,"vw":3.599086},{"c":3.595,"h":3.595,"l":3.595,"n":15,"o":3.595,"t":"2026-10-02T14:15:00Z","v":731,"vw":3.595},{"c":3.67,"h":3.67,"l":3.61,"n":76,"o":3.61,"t":"2026-10-02T14:30:00Z","v":2898,"vw":3.627143},{"c":3.625,"h":3.67,"l":3.625,"n":57,"o":3.67,"t":"2026-10-02T14:45:00Z","v":2582,"vw":3.639162},{"c":3.555,"h":3.6,"l":3.555,"n":114,"o":3.6,"t":"2026-10-02T15:00:00Z","v":4064,"vw":3.574825},{"c":3.55,"h":3.57,"l":3.54,"n":320,"o":3.57,"t":"2026-10-02T15:15:00Z","v":26879,"vw":3.550834},{"c":3.52,"h":3.56,"l":3.515,"n":135,"o":3.56,"t":"2026-10-02T15:30:00Z","v":6009,"vw":3.536589},{"c":3.51,"h":3.518,"l":3.5,"n":133,"o":3.51,"t":"2026-10-02T15:45:00Z","v":6504,"vw":3.509565},{"c":3.525,"h":3.53,"l":3.51,"n":191,"o":3.51,"t":"2026-10-02T16:00:00Z","v":4675,"vw":3.523674},{"c":3.51,"h":3.53,"l":3.51,"n":79,"o":3.525,"t":"2026-10-02T16:15:00Z","v":3933,"vw":3.51905},{"c":3.5,"h":3.51,"l":3.5,"n":37,"o":3.51,"t":"2026-10-02T16:30:00Z","v":1507,"vw":3.502343},{"c":3.485,"h":3.51,"l":3.47,"n":133,"o":3.49,"t":"2026-10-02T16:45:00Z","v":12097,"vw":3.500613},{"c":3.49,"h":3.49,"l":3.48,"n":63,"o":3.49,"t":"2026-10-02T17:00:00Z","v":2935,"vw":3.489059},{"c":3.495,"h":3.495,"l":3.48,"n":86,"o":3.49,"t":"2026-10-02T17:15:00Z","v":5464,"vw":3.487313},{"c":3.51,"h":3.51,"l":3.5,"n":28,"o":3.5,"t":"2026-10-02T17:30:00Z","v":986,"vw":3.505714},{"c":3.505,"h":3.515,"l":3.5047,"n":43,"o":3.505,"t":"2026-10-02T17:45:00Z","v":3955,"vw":3.507732},{"c":3.5,"h":3.505,"l":3.5,"n":41,"o":3.505,"t":"2026-10-02T18:00:00Z","v":1257,"vw":3.501328},{"c":3.5,"h":3.515,"l":3.495,"n":195,"o":3.5002,"t":"2026-10-02T18:15:00Z","v":9488,"vw":3.503428},{"c":3.51,"h":3.52,"l":3.51,"n":55,"o":3.51,"t":"2026-10-02T18:30:00Z","v":2082,"vw":3.512667},{"c":3.505,"h":3.52,"l":3.5,"n":117,"o":3.5,"t":"2026-10-02T18:45:00Z","v":8851,"vw":3.507359},{"c":3.515,"h":3.515,"l":3.505,"n":105,"o":3.51,"t":"2026-10-02T19:00:00Z","v":3420,"vw":3.507629},{"c":3.52,"h":3.52,"l":3.515,"n":63,"o":3.515,"t":"2026-10-02T19:15:00Z","v":1941,"vw":3.517273},{"c":3.53,"h":3.54,"l":3.51,"n":108,"o":3.52,"t":"2026-10-02T19:30:00Z","v":2988,"vw":3.526181},{"c":3.57,"h":3.57,"l":3.525,"n":376,"o":3.535,"t":"2026-10-02T19:45:00Z","v":14506,"vw":3.54389},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-02T20:00:00Z","v":5323,"vw":3.57},{"c":3.4943,"h":3.55,"l":3.47,"n":32,"o":3.54,"t":"2026-10-02T20:30:00Z","v":2436,"vw":3.492882},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-02T20:45:00Z","v":440,"vw":3.48},{"c":3.55,"h":3.55,"l":3.55,"n":5,"o":3.55,"t":"2026-10-05T13:00:00Z","v":224,"vw":3.55},{"c":3.5475,"h":3.61,"l":3.53,"n":59,"o":3.57,"t":"2026-10-05T13:30:00Z","v":7715,"vw":3.553922},{"c":3.525,"h":3.545,"l":3.51,"n":54,"o":3.53,"t":"2026-10-05T13:45:00Z","v":4562,"vw":3.526964},{"c":3.58,"h":3.58,"l":3.525,"n":56,"o":3.525,"t":"2026-10-05T14:00:00Z","v":3242,"vw":3.557276},{"c":3.55,"h":3.58,"l":3.55,"n":48,"o":3.56,"t":"2026-10-05T14:15:00Z","v":2075,"vw":3.55938},{"c":3.54,"h":3.55,"l":3.52,"n":67,"o":3.53,"t":"2026-10-05T14:30:00Z","v":3932,"vw":3.534184},{"c":3.565,"h":3.57,"l":3.54,"n":74,"o":3.54,"t":"2026-10-05T14:45:00Z","v":8799,"vw":3.550018},{"c":3.59,"h":3.6,"l":3.565,"n":147,"o":3.5895,"t":"2026-10-05T15:00:00Z","v":5089,"vw":3.587507},{"c":3.63,"h":3.63,"l":3.59,"n":98,"o":3.59,"t":"2026-10-05T15:15:00Z","v":6030,"vw":3.611835},{"c":3.63,"h":3.64,"l":3.62,"n":50,"o":3.64,"t":"2026-10-05T15:30:00Z","v":2789,"vw":3.631},{"c":3.645,"h":3.6495,"l":3.62,"n":82,"o":3.62,"t":"2026-10-05T15:45:00Z","v":5075,"vw":3.637007},{"c":3.655,"h":3.655,"l":3.635,"n":149,"o":3.645,"t":"2026-10-05T16:00:00Z","v":7010,"vw":3.643577},{"c":3.655,"h":3.66,"l":3.64,"n":31,"o":3.64,"t":"2026-10-05T16:15:00Z","v":1893,"vw":3.649344},{"c":3.64,"h":3.66,"l":3.64,"n":61,"o":3.65,"t":"2026-10-05T16:30:00Z","v":3455,"vw":3.648619},{"c":3.605,"h":3.64,"l":3.605,"n":120,"o":3.64,"t":"2026-10-05T16:45:00Z","v":5560,"vw":3.620515},{"c":3.59,"h":3.6,"l":3.59,"n":28,"o":3.6,"t":"2026-10-05T17:00:00Z","v":1218,"vw":3.597778},{"c":3.595,"h":3.6,"l":3.59,"n":42,"o":3.59,"t":"2026-10-05T17:15:00Z","v":1385,"vw":3.596155},{"c":3.595,"h":3.595,"l":3.59,"n":66,"o":3.59,"t":"2026-10-05T17:30:00Z","v":3142,"vw":3.592386},{"c":3.6,"h":3.61,"l":3.59,"n":75,"o":3.59,"t":"2026-10-05T17:45:00Z","v":4099,"vw":3.600165},{"c":3.6,"h":3.61,"l":3.6,"n":30,"o":3.6,"t":"2026-10-05T18:00:00Z","v":1794,"vw":3.60528},{"c":3.605,"h":3.61,"l":3.6,"n":34,"o":3.6,"t":"2026-10-05T18:15:00Z","v":2074,"vw":3.604643},{"c":3.6,"h":3.605,"l":3.6,"n":39,"o":3.6,"t":"2026-10-05T18:30:00Z","v":1681,"vw":3.604102},{"c":3.605,"h":3.615,"l":3.6,"n":82,"o":3.61,"t":"2026-10-05T18:45:00Z","v":4121,"vw":3.607041},{"c":3.595,"h":3.61,"l":3.59,"n":87,"o":3.605,"t":"2026-10-05T19:00:00Z","v":4527,"vw":3.603531},{"c":3.595,"h":3.6,"l":3.59,"n":78,"o":3.595,"t":"2026-10-05T19:15:00Z","v":6619,"vw":3.596103},{"c":3.585,"h":3.59,"l":3.57,"n":204,"o":3.59,"t":"2026-10-05T19:30:00Z","v":8195,"vw":3.583049},{"c":3.595,"h":3.615,"l":3.585,"n":585,"o":3.585,"t":"2026-10-05T19:45:00Z","v":26984,"vw":3.603159},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-10-05T20:00:00Z","v":18090,"vw":3.59},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-06T11:30:00Z","v":1284,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-06T12:15:00Z","v":1427,"vw":3.6},{"c":3.58,"h":3.59,"l":3.58,"n":3,"o":3.59,"t":"2026-10-06T13:00:00Z","v":250,"vw":3.585633},{"c":3.53,"h":3.54,"l":3.53,"n":9,"o":3.54,"t":"2026-10-06T13:15:00Z","v":306,"vw":3.533953},{"c":3.555,"h":3.62,"l":3.555,"n":24,"o":3.62,"t":"2026-10-06T13:30:00Z","v":1978,"vw":3.587033},{"c":3.555,"h":3.555,"l":3.53,"n":5,"o":3.53,"t":"2026-10-06T13:45:00Z","v":341,"vw":3.546667},{"c":3.57,"h":3.57,"l":3.5263,"n":68,"o":3.53,"t":"2026-10-06T14:00:00Z","v":3000,"vw":3.548325},{"c":3.59,"h":3.59,"l":3.55,"n":23,"o":3.55,"t":"2026-10-06T14:15:00Z","v":1244,"vw":3.558418},{"c":3.55,"h":3.55,"l":3.55,"n":13,"o":3.55,"t":"2026-10-06T14:30:00Z","v":804,"vw":3.55},{"c":3.61,"h":3.61,"l":3.56,"n":81,"o":3.56,"t":"2026-10-06T14:45:00Z","v":6228,"vw":3.588853},{"c":3.625,"h":3.635,"l":3.61,"n":47,"o":3.61,"t":"2026-10-06T15:00:00Z","v":3355,"vw":3.618895},{"c":3.605,"h":3.62,"l":3.6,"n":78,"o":3.62,"t":"2026-10-06T15:15:00Z","v":3377,"vw":3.607322},{"c":3.605,"h":3.6099,"l":3.605,"n":53,"o":3.605,"t":"2026-10-06T15:30:00Z","v":2723,"vw":3.607972},{"c":3.6,"h":3.605,"l":3.6,"n":28,"o":3.6,"t":"2026-10-06T15:45:00Z","v":2594,"vw":3.604048},{"c":3.595,"h":3.605,"l":3.59,"n":75,"o":3.6,"t":"2026-10-06T16:00:00Z","v":6172,"vw":3.59382},{"c":3.595,"h":3.595,"l":3.59,"n":39,"o":3.595,"t":"2026-10-06T16:15:00Z","v":3677,"vw":3.591665},{"c":3.59,"h":3.595,"l":3.59,"n":19,"o":3.59,"t":"2026-10-06T16:30:00Z","v":1777,"vw":3.590376},{"c":3.575,"h":3.595,"l":3.575,"n":88,"o":3.59,"t":"2026-10-06T16:45:00Z","v":25486,"vw":3.582239},{"c":3.58,"h":3.5899,"l":3.575,"n":54,"o":3.575,"t":"2026-10-06T17:00:00Z","v":3715,"vw":3.579464},{"c":3.565,"h":3.5744,"l":3.558,"n":100,"o":3.5744,"t":"2026-10-06T17:15:00Z","v":6153,"vw":3.563922},{"c":3.58,"h":3.58,"l":3.565,"n":56,"o":3.57,"t":"2026-10-06T17:30:00Z","v":2460,"vw":3.571524},{"c":3.585,"h":3.589,"l":3.585,"n":19,"o":3.589,"t":"2026-10-06T17:45:00Z","v":1067,"vw":3.586333},{"c":3.595,"h":3.6,"l":3.585,"n":54,"o":3.585,"t":"2026-10-06T18:00:00Z","v":2220,"vw":3.592298},{"c":3.58,"h":3.591,"l":3.58,"n":66,"o":3.59,"t":"2026-10-06T18:15:00Z","v":3629,"vw":3.587052},{"c":3.571,"h":3.58,"l":3.57,"n":57,"o":3.575,"t":"2026-10-06T18:30:00Z","v":5001,"vw":3.572589},{"c":3.565,"h":3.57,"l":3.565,"n":55,"o":3.57,"t":"2026-10-06T18:45:00Z","v":2883,"vw":3.567084},{"c":3.56,"h":3.5694,"l":3.56,"n":30,"o":3.565,"t":"2026-10-06T19:00:00Z","v":1206,"vw":3.565511},{"c":3.555,"h":3.56,"l":3.55,"n":47,"o":3.56,"t":"2026-10-06T19:15:00Z","v":2318,"vw":3.555417},{"c":3.555,"h":3.5599,"l":3.55,"n":93,"o":3.5599,"t":"2026-10-06T19:30:00Z","v":5610,"vw":3.553145},{"c":3.59,"h":3.6,"l":3.55,"n":451,"o":3.555,"t":"2026-10-06T19:45:00Z","v":24772,"vw":3.573022},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-10-06T20:00:00Z","v":6186,"vw":3.58},{"c":3.51,"h":3.52,"l":3.51,"n":5,"o":3.51,"t":"2026-10-07T12:15:00Z","v":544,"vw":3.514},{"c":3.51,"h":3.51,"l":3.51,"n":26,"o":3.51,"t":"2026-10-07T13:15:00Z","v":5644,"vw":3.51},{"c":3.405,"h":3.51,"l":3.36,"n":125,"o":3.49,"t":"2026-10-07T13:30:00Z","v":34366,"vw":3.426518},{"c":3.42,"h":3.425,"l":3.39,"n":61,"o":3.405,"t":"2026-10-07T13:45:00Z","v":11100,"vw":3.403779},{"c":3.44,"h":3.4699,"l":3.4178,"n":48,"o":3.4178,"t":"2026-10-07T14:00:00Z","v":5783,"vw":3.436902},{"c":3.37,"h":3.45,"l":3.37,"n":219,"o":3.44,"t":"2026-10-07T14:15:00Z","v":30190,"vw":3.408563},{"c":3.425,"h":3.425,"l":3.37,"n":109,"o":3.39,"t":"2026-10-07T14:30:00Z","v":12271,"vw":3.387966},{"c":3.43,"h":3.43,"l":3.41,"n":51,"o":3.425,"t":"2026-10-07T14:45:00Z","v":3757,"vw":3.422203},{"c":3.45,"h":3.45,"l":3.44,"n":66,"o":3.44,"t":"2026-10-07T15:00:00Z","v":4155,"vw":3.444645},{"c":3.435,"h":3.45,"l":3.435,"n":170,"o":3.45,"t":"2026-10-07T15:15:00Z","v":9171,"vw":3.44156},{"c":3.48,"h":3.48,"l":3.445,"n":66,"o":3.45,"t":"2026-10-07T15:30:00Z","v":4087,"vw":3.454826},{"c":3.48,"h":3.49,"l":3.465,"n":62,"o":3.465,"t":"2026-10-07T15:45:00Z","v":3818,"vw":3.478191},{"c":3.47,"h":3.48,"l":3.47,"n":38,"o":3.48,"t":"2026-10-07T16:00:00Z","v":1989,"vw":3.478638},{"c":3.5,"h":3.5,"l":3.47,"n":110,"o":3.4701,"t":"2026-10-07T16:15:00Z","v":5469,"vw":3.475204},{"c":3.5,"h":3.5,"l":3.49,"n":17,"o":3.49,"t":"2026-10-07T16:30:00Z","v":829,"vw":3.4975},{"c":3.46,"h":3.5,"l":3.46,"n":82,"o":3.49,"t":"2026-10-07T16:45:00Z","v":7165,"vw":3.483768},{"c":3.475,"h":3.475,"l":3.46,"n":24,"o":3.475,"t":"2026-10-07T17:00:00Z","v":4100,"vw":3.473988},{"c":3.48,"h":3.49,"l":3.47,"n":61,"o":3.49,"t":"2026-10-07T17:15:00Z","v":3544,"vw":3.480377},{"c":3.48,"h":3.49,"l":3.48,"n":37,"o":3.48,"t":"2026-10-07T17:30:00Z","v":2580,"vw":3.480944},{"c":3.49,"h":3.5,"l":3.48,"n":44,"o":3.48,"t":"2026-10-07T17:45:00Z","v":2153,"vw":3.48917},{"c":3.495,"h":3.5,"l":3.4846,"n":63,"o":3.49,"t":"2026-10-07T18:00:00Z","v":7661,"vw":3.490288},{"c":3.5,"h":3.51,"l":3.481,"n":42,"o":3.495,"t":"2026-10-07T18:15:00Z","v":2371,"vw":3.492909},{"c":3.495,"h":3.51,"l":3.495,"n":83,"o":3.5,"t":"2026-10-07T18:30:00Z","v":5074,"vw":3.500703},{"c":3.5,"h":3.505,"l":3.5,"n":77,"o":3.5,"t":"2026-10-07T18:45:00Z","v":3912,"vw":3.500707},{"c":3.48,"h":3.5,"l":3.48,"n":50,"o":3.5,"t":"2026-10-07T19:00:00Z","v":3432,"vw":3.489956},{"c":3.48,"h":3.495,"l":3.48,"n":88,"o":3.495,"t":"2026-10-07T19:15:00Z","v":4227,"vw":3.482996},{"c":3.5,"h":3.5,"l":3.48,"n":120,"o":3.48,"t":"2026-10-07T19:30:00Z","v":5046,"vw":3.489535},{"c":3.515,"h":3.52,"l":3.485,"n":619,"o":3.49,"t":"2026-10-07T19:45:00Z","v":21369,"vw":3.501097},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-07T20:00:00Z","v":11841,"vw":3.51},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-08T10:00:00Z","v":2017,"vw":3.45},{"c":3.44,"h":3.45,"l":3.39,"n":28,"o":3.4,"t":"2026-10-08T10:45:00Z","v":9053,"vw":3.402422},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-08T11:30:00Z","v":11115,"vw":3.43},{"c":3.41,"h":3.43,"l":3.41,"n":7,"o":3.43,"t":"2026-10-08T11:45:00Z","v":801,"vw":3.415714},{"c":3.34,"h":3.4,"l":3.34,"n":4,"o":3.4,"t":"2026-10-08T12:00:00Z","v":301,"vw":3.373333},{"c":3.31,"h":3.32,"l":3.31,"n":22,"o":3.32,"t":"2026-10-08T12:15:00Z","v":2599,"vw":3.314864},{"c":3.32,"h":3.32,"l":3.28,"n":11,"o":3.28,"t":"2026-10-08T13:15:00Z","v":1054,"vw":3.285049},{"c":3.28,"h":3.36,"l":3.2501,"n":117,"o":3.3,"t":"2026-10-08T13:30:00Z","v":14596,"vw":3.307849},{"c":3.24,"h":3.28,"l":3.24,"n":144,"o":3.28,"t":"2026-10-08T13:45:00Z","v":7724,"vw":3.24746},{"c":3.26,"h":3.26,"l":3.22,"n":130,"o":3.23,"t":"2026-10-08T14:00:00Z","v":5525,"vw":3.246619},{"c":3.24,"h":3.2897,"l":3.24,"n":108,"o":3.26,"t":"2026-10-08T14:15:00Z","v":17043,"vw":3.258096},{"c":3.25,"h":3.27,"l":3.25,"n":79,"o":3.255,"t":"2026-10-08T14:30:00Z","v":2738,"vw":3.262326},{"c":3.29,"h":3.29,"l":3.25,"n":45,"o":3.26,"t":"2026-10-08T14:45:00Z","v":2096,"vw":3.268748},{"c":3.24,"h":3.26,"l":3.24,"n":58,"o":3.26,"t":"2026-10-08T15:00:00Z","v":3248,"vw":3.249987},{"c":3.245,"h":3.25,"l":3.23,"n":80,"o":3.24,"t":"2026-10-08T15:15:00Z","v":3702,"vw":3.242048},{"c":3.23,"h":3.24,"l":3.225,"n":83,"o":3.24,"t":"2026-10-08T15:30:00Z","v":4540,"vw":3.234398},{"c":3.185,"h":3.26,"l":3.17,"n":411,"o":3.235,"t":"2026-10-08T15:45:00Z","v":38527,"vw":3.210438},{"c":3.21,"h":3.215,"l":3.185,"n":88,"o":3.2,"t":"2026-10-08T16:00:00Z","v":14671,"vw":3.208017},{"c":3.23,"h":3.24,"l":3.21,"n":37,"o":3.21,"t":"2026-10-08T16:15:00Z","v":1022,"vw":3.228095},{"c":3.21,"h":3.24,"l":3.21,"n":47,"o":3.24,"t":"2026-10-08T16:30:00Z","v":1960,"vw":3.218193},{"c":3.215,"h":3.2271,"l":3.18,"n":117,"o":3.215,"t":"2026-10-08T16:45:00Z","v":7532,"vw":3.207563},{"c":3.22,"h":3.23,"l":3.19,"n":135,"o":3.215,"t":"2026-10-08T17:00:00Z","v":5982,"vw":3.212556},{"c":3.2,"h":3.22,"l":3.19,"n":141,"o":3.22,"t":"2026-10-08T17:15:00Z","v":15675,"vw":3.197372},{"c":3.2,"h":3.205,"l":3.19,"n":124,"o":3.19,"t":"2026-10-08T17:30:00Z","v":4120,"vw":3.199279},{"c":3.19,"h":3.2,"l":3.185,"n":85,"o":3.2,"t":"2026-10-08T17:45:00Z","v":3730,"vw":3.191259},{"c":3.19,"h":3.205,"l":3.19,"n":138,"o":3.19,"t":"2026-10-08T18:00:00Z","v":9977,"vw":3.197002},{"c":3.22,"h":3.22,"l":3.2,"n":57,"o":3.2,"t":"2026-10-08T18:15:00Z","v":2538,"vw":3.209248},{"c":3.19,"h":3.21,"l":3.18,"n":91,"o":3.21,"t":"2026-10-08T18:30:00Z","v":6600,"vw":3.193754},{"c":3.18,"h":3.2,"l":3.18,"n":67,"o":3.19,"t":"2026-10-08T18:45:00Z","v":3874,"vw":3.188385},{"c":3.18,"h":3.2,"l":3.17,"n":44,"o":3.19,"t":"2026-10-08T19:00:00Z","v":2031,"vw":3.179316},{"c":3.195,"h":3.2,"l":3.17,"n":77,"o":3.17,"t":"2026-10-08T19:15:00Z","v":2796,"vw":3.183571},{"c":3.21,"h":3.225,"l":3.19,"n":222,"o":3.195,"t":"2026-10-08T19:30:00Z","v":15679,"vw":3.211205},{"c":3.245,"h":3.25,"l":3.22,"n":597,"o":3.22,"t":"2026-10-08T19:45:00Z","v":28095,"vw":3.236863},{"c":3.24,"h":3.24,"l":3.24,"n":6,"o":3.24,"t":"2026-10-08T20:00:00Z","v":10383,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-08T20:15:00Z","v":3444,"vw":3.24},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-08T20:45:00Z","v":120,"vw":3.3},{"c":3.4,"h":3.4,"l":3.3,"n":22,"o":3.3,"t":"2026-10-09T09:45:00Z","v":11410,"vw":3.397341},{"c":3.34,"h":3.34,"l":3.34,"n":12,"o":3.34,"t":"2026-10-09T10:00:00Z","v":6027,"vw":3.34},{"c":3.33,"h":3.33,"l":3.33,"n":4,"o":3.33,"t":"2026-10-09T11:15:00Z","v":876,"vw":3.33},{"c":3.248,"h":3.26,"l":3.24,"n":15,"o":3.24,"t":"2026-10-09T11:45:00Z","v":7479,"vw":3.250017},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-09T12:00:00Z","v":1200,"vw":3.25},{"c":3.26,"h":3.26,"l":3.25,"n":8,"o":3.25,"t":"2026-10-09T12:15:00Z","v":2310,"vw":3.255608},{"c":3.24,"h":3.29,"l":3.24,"n":9,"o":3.29,"t":"2026-10-09T12:30:00Z","v":4200,"vw":3.287555},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-09T12:45:00Z","v":660,"vw":3.26},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-10-09T13:15:00Z","v":201,"vw":3.24},{"c":3.23,"h":3.27,"l":3.2105,"n":53,"o":3.26,"t":"2026-10-09T13:30:00Z","v":15688,"vw":3.256859},{"c":3.31,"h":3.31,"l":3.235,"n":61,"o":3.235,"t":"2026-10-09T13:45:00Z","v":4132,"vw":3.279177},{"c":3.29,"h":3.315,"l":3.29,"n":12,"o":3.315,"t":"2026-10-09T14:00:00Z","v":408,"vw":3.306667},{"c":3.23,"h":3.28,"l":3.22,"n":72,"o":3.28,"t":"2026-10-09T14:30:00Z","v":4261,"vw":3.246369},{"c":3.235,"h":3.235,"l":3.18,"n":140,"o":3.23,"t":"2026-10-09T14:45:00Z","v":16159,"vw":3.200043},{"c":3.235,"h":3.2487,"l":3.2325,"n":31,"o":3.2325,"t":"2026-10-09T15:00:00Z","v":1144,"vw":3.242151},{"c":3.27,"h":3.29,"l":3.25,"n":165,"o":3.25,"t":"2026-10-09T15:15:00Z","v":11289,"vw":3.271096},{"c":3.28,"h":3.28,"l":3.28,"n":28,"o":3.28,"t":"2026-10-09T15:30:00Z","v":715,"vw":3.28},{"c":3.26,"h":3.3,"l":3.26,"n":78,"o":3.29,"t":"2026-10-09T15:45:00Z","v":6195,"vw":3.27828},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-10-09T16:00:00Z","v":181,"vw":3.27},{"c":3.27,"h":3.27,"l":3.255,"n":125,"o":3.26,"t":"2026-10-09T16:30:00Z","v":3933,"vw":3.261499},{"c":3.31,"h":3.31,"l":3.29,"n":42,"o":3.3,"t":"2026-10-09T16:45:00Z","v":5663,"vw":3.293086},{"c":3.295,"h":3.3,"l":3.29,"n":16,"o":3.3,"t":"2026-10-09T17:00:00Z","v":770,"vw":3.2975},{"c":3.265,"h":3.29,"l":3.265,"n":42,"o":3.29,"t":"2026-10-09T17:15:00Z","v":1787,"vw":3.27997},{"c":3.27,"h":3.27,"l":3.27,"n":11,"o":3.27,"t":"2026-10-09T17:30:00Z","v":754,"vw":3.27},{"c":3.285,"h":3.285,"l":3.285,"n":9,"o":3.285,"t":"2026-10-09T17:45:00Z","v":366,"vw":3.285},{"c":3.285,"h":3.3,"l":3.285,"n":8,"o":3.3,"t":"2026-10-09T18:00:00Z","v":422,"vw":3.289213},{"c":3.27,"h":3.275,"l":3.265,"n":34,"o":3.275,"t":"2026-10-09T18:15:00Z","v":3033,"vw":3.270379},{"c":3.23,"h":3.2601,"l":3.23,"n":85,"o":3.26,"t":"2026-10-09T18:30:00Z","v":3653,"vw":3.252571},{"c":3.235,"h":3.235,"l":3.23,"n":12,"o":3.23,"t":"2026-10-09T18:45:00Z","v":1242,"vw":3.233229},{"c":3.23,"h":3.23,"l":3.22,"n":26,"o":3.2287,"t":"2026-10-09T19:00:00Z","v":1456,"vw":3.228076},{"c":3.235,"h":3.235,"l":3.235,"n":13,"o":3.235,"t":"2026-10-09T19:15:00Z","v":1034,"vw":3.235},{"c":3.225,"h":3.24,"l":3.22,"n":107,"o":3.23,"t":"2026-10-09T19:30:00Z","v":6218,"vw":3.228301},{"c":3.22,"h":3.24,"l":3.21,"n":387,"o":3.225,"t":"2026-10-09T19:45:00Z","v":18247,"vw":3.223634},{"c":3.22,"h":3.22,"l":3.22,"n":5,"o":3.22,"t":"2026-10-09T20:00:00Z","v":14861,"vw":3.22},{"c":3.2,"h":3.22,"l":3.2,"n":10,"o":3.22,"t":"2026-10-12T11:00:00Z","v":14484,"vw":3.219862},{"c":3.18,"h":3.18,"l":3.18,"n":7,"o":3.18,"t":"2026-10-12T11:15:00Z","v":1632,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-12T11:30:00Z","v":100,"vw":3.18},{"c":3.0786,"h":3.0786,"l":3.0786,"n":2,"o":3.0786,"t":"2026-10-12T12:30:00Z","v":13786,"vw":3.0786},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-10-12T13:15:00Z","v":207,"vw":3.19},{"c":3.195,"h":3.22,"l":3.165,"n":73,"o":3.21,"t":"2026-10-12T13:30:00Z","v":18566,"vw":3.183845},{"c":3.12,"h":3.195,"l":3.1,"n":114,"o":3.195,"t":"2026-10-12T13:45:00Z","v":11407,"vw":3.130332},{"c":3.16,"h":3.16,"l":3.12,"n":94,"o":3.13,"t":"2026-10-12T14:00:00Z","v":2829,"vw":3.13028},{"c":3.08,"h":3.16,"l":3.055,"n":126,"o":3.16,"t":"2026-10-12T14:15:00Z","v":40748,"vw":3.074484},{"c":3.13,"h":3.13,"l":3.08,"n":71,"o":3.08,"t":"2026-10-12T14:30:00Z","v":5721,"vw":3.10403},{"c":3.09,"h":3.13,"l":3.09,"n":45,"o":3.13,"t":"2026-10-12T14:45:00Z","v":3309,"vw":3.10248},{"c":3.12,"h":3.12,"l":3.09,"n":22,"o":3.1,"t":"2026-10-12T15:00:00Z","v":1356,"vw":3.104418},{"c":3.1,"h":3.12,"l":3.1,"n":39,"o":3.12,"t":"2026-10-12T15:15:00Z","v":2993,"vw":3.112368},{"c":3.105,"h":3.12,"l":3.09,"n":37,"o":3.12,"t":"2026-10-12T15:30:00Z","v":3056,"vw":3.103025},{"c":3.11,"h":3.12,"l":3.09,"n":29,"o":3.09,"t":"2026-10-12T15:45:00Z","v":2547,"vw":3.101792},{"c":3.105,"h":3.105,"l":3.09,"n":28,"o":3.1,"t":"2026-10-12T16:00:00Z","v":1663,"vw":3.096127},{"c":3.08,"h":3.12,"l":3.08,"n":40,"o":3.12,"t":"2026-10-12T16:15:00Z","v":2832,"vw":3.091508},{"c":3.07,"h":3.09,"l":3.07,"n":27,"o":3.09,"t":"2026-10-12T16:30:00Z","v":1896,"vw":3.081458},{"c":3.07,"h":3.0824,"l":3.06,"n":33,"o":3.07,"t":"2026-10-12T16:45:00Z","v":4941,"vw":3.077392},{"c":3.07,"h":3.07,"l":3.05,"n":28,"o":3.05,"t":"2026-10-12T17:00:00Z","v":2475,"vw":3.061673},{"c":3.07,"h":3.08,"l":3.06,"n":37,"o":3.0601,"t":"2026-10-12T17:15:00Z","v":2174,"vw":3.067238},{"c":3.08,"h":3.08,"l":3.06,"n":49,"o":3.07,"t":"2026-10-12T17:30:00Z","v":3098,"vw":3.06855},{"c":3.075,"h":3.08,"l":3.07,"n":67,"o":3.07,"t":"2026-10-12T17:45:00Z","v":7932,"vw":3.073569},{"c":3.05,"h":3.08,"l":3.05,"n":18,"o":3.06,"t":"2026-10-12T18:00:00Z","v":1743,"vw":3.058821},{"c":3.08,"h":3.08,"l":3.05,"n":30,"o":3.065,"t":"2026-10-12T18:15:00Z","v":1933,"vw":3.067737},{"c":3.07,"h":3.08,"l":3.06,"n":51,"o":3.08,"t":"2026-10-12T18:30:00Z","v":2761,"vw":3.067557},{"c":3.05,"h":3.08,"l":3.05,"n":65,"o":3.07,"t":"2026-10-12T18:45:00Z","v":6503,"vw":3.053956},{"c":3.055,"h":3.07,"l":3.05,"n":45,"o":3.07,"t":"2026-10-12T19:00:00Z","v":3805,"vw":3.05968},{"c":3.07,"h":3.07,"l":3.05,"n":66,"o":3.05,"t":"2026-10-12T19:15:00Z","v":4031,"vw":3.059582},{"c":3.065,"h":3.08,"l":3.05,"n":135,"o":3.07,"t":"2026-10-12T19:30:00Z","v":4663,"vw":3.067223},{"c":3.1,"h":3.11,"l":3.06,"n":510,"o":3.065,"t":"2026-10-12T19:45:00Z","v":22044,"vw":3.091905},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-12T20:00:00Z","v":12579,"vw":3.1},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-10-13T08:00:00Z","v":106,"vw":3.05},{"c":3.06,"h":3.06,"l":3.02,"n":17,"o":3.05,"t":"2026-10-13T13:30:00Z","v":2352,"vw":3.046257},{"c":3.06,"h":3.08,"l":3.035,"n":99,"o":3.035,"t":"2026-10-13T13:45:00Z","v":17169,"vw":3.075847},{"c":3.04,"h":3.06,"l":3.02,"n":77,"o":3.05,"t":"2026-10-13T14:00:00Z","v":3406,"vw":3.037801},{"c":3.05,"h":3.065,"l":3.03,"n":75,"o":3.04,"t":"2026-10-13T14:15:00Z","v":3180,"vw":3.040679},{"c":3.03,"h":3.06,"l":3.03,"n":49,"o":3.04,"t":"2026-10-13T14:30:00Z","v":3052,"vw":3.046861},{"c":3.04,"h":3.06,"l":3.01,"n":55,"o":3.02,"t":"2026-10-13T14:45:00Z","v":3664,"vw":3.034638},{"c":3.055,"h":3.055,"l":3.03,"n":37,"o":3.03,"t":"2026-10-13T15:00:00Z","v":2984,"vw":3.041983},{"c":3.04,"h":3.07,"l":3.04,"n":34,"o":3.04,"t":"2026-10-13T15:15:00Z","v":2250,"vw":3.045375},{"c":3.02,"h":3.05,"l":3.01,"n":95,"o":3.04,"t":"2026-10-13T15:30:00Z","v":4030,"vw":3.032188},{"c":3.02,"h":3.02,"l":3.01,"n":24,"o":3.01,"t":"2026-10-13T15:45:00Z","v":1669,"vw":3.014615},{"c":3,"h":3.03,"l":3,"n":83,"o":3.01,"t":"2026-10-13T16:00:00Z","v":4922,"vw":3.016109},{"c":3.01,"h":3.025,"l":3.01,"n":31,"o":3.02,"t":"2026-10-13T16:15:00Z","v":2251,"vw":3.019392},{"c":3.01,"h":3.02,"l":3,"n":73,"o":3.02,"t":"2026-10-13T16:30:00Z","v":8283,"vw":3.010202},{"c":3.01,"h":3.015,"l":3,"n":42,"o":3,"t":"2026-10-13T16:45:00Z","v":3104,"vw":3.006499},{"c":3,"h":3.01,"l":3,"n":38,"o":3,"t":"2026-10-13T17:00:00Z","v":3965,"vw":3.001169},{"c":3.015,"h":3.035,"l":2.99,"n":174,"o":3,"t":"2026-10-13T17:15:00Z","v":26538,"vw":3.003769},{"c":3.01,"h":3.025,"l":3.01,"n":36,"o":3.01,"t":"2026-10-13T17:30:00Z","v":2518,"vw":3.014405},{"c":3.02,"h":3.035,"l":3.01,"n":56,"o":3.01,"t":"2026-10-13T17:45:00Z","v":2825,"vw":3.021919},{"c":3.04,"h":3.05,"l":3.02,"n":56,"o":3.02,"t":"2026-10-13T18:00:00Z","v":3342,"vw":3.036661},{"c":3.04,"h":3.05,"l":3.04,"n":84,"o":3.04,"t":"2026-10-13T18:15:00Z","v":4250,"vw":3.04266},{"c":3.04,"h":3.045,"l":3.04,"n":45,"o":3.04,"t":"2026-10-13T18:30:00Z","v":2323,"vw":3.04037},{"c":3.05,"h":3.05,"l":3.04,"n":57,"o":3.04,"t":"2026-10-13T18:45:00Z","v":3338,"vw":3.045931},{"c":3.06,"h":3.07,"l":3.05,"n":84,"o":3.06,"t":"2026-10-13T19:00:00Z","v":3683,"vw":3.063333},{"c":3.06,"h":3.065,"l":3.05,"n":37,"o":3.06,"t":"2026-10-13T19:15:00Z","v":2683,"vw":3.059776},{"c":3.05,"h":3.07,"l":3.05,"n":114,"o":3.05,"t":"2026-10-13T19:30:00Z","v":5629,"vw":3.063953},{"c":3.06,"h":3.075,"l":3.055,"n":277,"o":3.06,"t":"2026-10-13T19:45:00Z","v":14202,"vw":3.063516},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-13T20:00:00Z","v":12010,"vw":3.06},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-13T21:30:00Z","v":100,"vw":3.07},{"c":3.0999,"h":3.0999,"l":3.0999,"n":2,"o":3.0999,"t":"2026-10-13T22:00:00Z","v":140,"vw":3.0999},{"c":3.05,"h":3.08,"l":3.02,"n":55,"o":3.02,"t":"2026-10-14T13:30:00Z","v":4383,"vw":3.044643},{"c":3.0301,"h":3.075,"l":3.02,"n":54,"o":3.045,"t":"2026-10-14T13:45:00Z","v":2879,"vw":3.037793},{"c":3.025,"h":3.035,"l":3.01,"n":40,"o":3.03,"t":"2026-10-14T14:00:00Z","v":1721,"vw":3.020248},{"c":3.03,"h":3.04,"l":3.02,"n":46,"o":3.04,"t":"2026-10-14T14:15:00Z","v":2521,"vw":3.026545},{"c":3.025,"h":3.05,"l":3.01,"n":50,"o":3.03,"t":"2026-10-14T14:30:00Z","v":2208,"vw":3.034252},{"c":3,"h":3.015,"l":3,"n":36,"o":3.01,"t":"2026-10-14T14:45:00Z","v":1374,"vw":3.008686},{"c":3,"h":3.02,"l":3,"n":60,"o":3,"t":"2026-10-14T15:00:00Z","v":4332,"vw":3.003679},{"c":3.01,"h":3.01,"l":3,"n":47,"o":3.01,"t":"2026-10-14T15:15:00Z","v":3359,"vw":3.005561},{"c":3.005,"h":3.01,"l":2.995,"n":133,"o":3,"t":"2026-10-14T15:30:00Z","v":20243,"vw":3.000245},{"c":2.98,"h":3.005,"l":2.965,"n":409,"o":3.005,"t":"2026-10-14T15:45:00Z","v":80121,"vw":2.99602},{"c":2.94,"h":2.97,"l":2.94,"n":41,"o":2.96,"t":"2026-10-14T16:00:00Z","v":3763,"vw":2.949067},{"c":2.9,"h":2.92,"l":2.9,"n":50,"o":2.92,"t":"2026-10-14T16:15:00Z","v":2898,"vw":2.908514},{"c":2.93,"h":2.9462,"l":2.9,"n":53,"o":2.91,"t":"2026-10-14T16:30:00Z","v":5025,"vw":2.935442},{"c":2.94,"h":2.955,"l":2.93,"n":92,"o":2.94,"t":"2026-10-14T16:45:00Z","v":2611,"vw":2.941667},{"c":2.92,"h":2.96,"l":2.92,"n":91,"o":2.93,"t":"2026-10-14T17:00:00Z","v":8144,"vw":2.936019},{"c":2.91,"h":2.93,"l":2.91,"n":40,"o":2.93,"t":"2026-10-14T17:15:00Z","v":1753,"vw":2.918333},{"c":2.86,"h":2.91,"l":2.86,"n":53,"o":2.91,"t":"2026-10-14T17:30:00Z","v":4272,"vw":2.895586},{"c":2.87,"h":2.87,"l":2.86,"n":31,"o":2.87,"t":"2026-10-14T17:45:00Z","v":6694,"vw":2.868589},{"c":2.865,"h":2.87,"l":2.855,"n":55,"o":2.86,"t":"2026-10-14T18:00:00Z","v":3786,"vw":2.861631},{"c":2.865,"h":2.8691,"l":2.86,"n":29,"o":2.865,"t":"2026-10-14T18:15:00Z","v":1395,"vw":2.862451},{"c":2.85,"h":2.87,"l":2.85,"n":52,"o":2.87,"t":"2026-10-14T18:30:00Z","v":2224,"vw":2.856454},{"c":2.86,"h":2.87,"l":2.85,"n":51,"o":2.85,"t":"2026-10-14T18:45:00Z","v":2501,"vw":2.85801},{"c":2.86,"h":2.87,"l":2.85,"n":90,"o":2.87,"t":"2026-10-14T19:00:00Z","v":6813,"vw":2.858544},{"c":2.84,"h":2.86,"l":2.84,"n":89,"o":2.86,"t":"2026-10-14T19:15:00Z","v":4524,"vw":2.853276},{"c":2.84,"h":2.85,"l":2.83,"n":74,"o":2.85,"t":"2026-10-14T19:30:00Z","v":4088,"vw":2.842032},{"c":2.81,"h":2.84,"l":2.8,"n":605,"o":2.84,"t":"2026-10-14T19:45:00Z","v":36100,"vw":2.816317},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-14T20:00:00Z","v":7503,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-14T20:15:00Z","v":6888,"vw":2.8},{"c":2.85,"h":2.85,"l":2.83,"n":5,"o":2.83,"t":"2026-10-14T21:00:00Z","v":1484,"vw":2.842202},{"c":2.76,"h":2.82,"l":2.76,"n":5,"o":2.82,"t":"2026-10-14T22:15:00Z","v":1000,"vw":2.79854},{"c":2.69,"h":2.76,"l":2.592,"n":286,"o":2.76,"t":"2026-10-15T13:30:00Z","v":67622,"vw":2.654067},{"c":2.625,"h":2.695,"l":2.62,"n":53,"o":2.695,"t":"2026-10-15T13:45:00Z","v":5964,"vw":2.676083},{"c":2.67,"h":2.68,"l":2.63,"n":44,"o":2.65,"t":"2026-10-15T14:00:00Z","v":4995,"vw":2.657654},{"c":2.63,"h":2.68,"l":2.62,"n":138,"o":2.67,"t":"2026-10-15T14:15:00Z","v":8341,"vw":2.642106},{"c":2.655,"h":2.66,"l":2.63,"n":83,"o":2.63,"t":"2026-10-15T14:30:00Z","v":14384,"vw":2.655526},{"c":2.645,"h":2.655,"l":2.62,"n":79,"o":2.655,"t":"2026-10-15T14:45:00Z","v":4198,"vw":2.63809},{"c":2.66,"h":2.67,"l":2.64,"n":87,"o":2.645,"t":"2026-10-15T15:00:00Z","v":7601,"vw":2.662243},{"c":2.61,"h":2.65,"l":2.61,"n":49,"o":2.65,"t":"2026-10-15T15:15:00Z","v":3385,"vw":2.632308},{"c":2.61,"h":2.63,"l":2.6,"n":79,"o":2.6158,"t":"2026-10-15T15:30:00Z","v":4678,"vw":2.609422},{"c":2.61,"h":2.61,"l":2.56,"n":119,"o":2.59,"t":"2026-10-15T15:45:00Z","v":18235,"vw":2.577861},{"c":2.6399,"h":2.6399,"l":2.62,"n":36,"o":2.6299,"t":"2026-10-15T16:00:00Z","v":5450,"vw":2.629616},{"c":2.64,"h":2.64,"l":2.61,"n":146,"o":2.63,"t":"2026-10-15T16:15:00Z","v":14782,"vw":2.625771},{"c":2.67,"h":2.6899,"l":2.64,"n":118,"o":2.64,"t":"2026-10-15T16:30:00Z","v":24464,"vw":2.661705},{"c":2.65,"h":2.68,"l":2.65,"n":43,"o":2.68,"t":"2026-10-15T16:45:00Z","v":2042,"vw":2.661613},{"c":2.65,"h":2.65,"l":2.63,"n":122,"o":2.65,"t":"2026-10-15T17:00:00Z","v":4961,"vw":2.64571},{"c":2.635,"h":2.64,"l":2.605,"n":266,"o":2.63,"t":"2026-10-15T17:15:00Z","v":34639,"vw":2.629931},{"c":2.67,"h":2.67,"l":2.64,"n":74,"o":2.64,"t":"2026-10-15T17:30:00Z","v":3404,"vw":2.6495},{"c":2.65,"h":2.66,"l":2.65,"n":70,"o":2.66,"t":"2026-10-15T17:45:00Z","v":10980,"vw":2.650684},{"c":2.68,"h":2.7199,"l":2.655,"n":152,"o":2.655,"t":"2026-10-15T18:00:00Z","v":16137,"vw":2.679982},{"c":2.695,"h":2.7,"l":2.68,"n":68,"o":2.7,"t":"2026-10-15T18:15:00Z","v":36671,"vw":2.698964},{"c":2.7,"h":2.71,"l":2.68,"n":31,"o":2.68,"t":"2026-10-15T18:30:00Z","v":2174,"vw":2.691045},{"c":2.695,"h":2.7,"l":2.68,"n":136,"o":2.7,"t":"2026-10-15T18:45:00Z","v":7012,"vw":2.692083},{"c":2.695,"h":2.705,"l":2.69,"n":107,"o":2.695,"t":"2026-10-15T19:00:00Z","v":5141,"vw":2.698291},{"c":2.71,"h":2.725,"l":2.7,"n":100,"o":2.71,"t":"2026-10-15T19:15:00Z","v":5717,"vw":2.712555},{"c":2.7538,"h":2.76,"l":2.71,"n":130,"o":2.715,"t":"2026-10-15T19:30:00Z","v":10671,"vw":2.727217},{"c":2.73,"h":2.775,"l":2.73,"n":328,"o":2.74,"t":"2026-10-15T19:45:00Z","v":18113,"vw":2.749831},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-15T20:00:00Z","v":11044,"vw":2.75},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-15T21:00:00Z","v":500,"vw":2.8},{"c":2.77,"h":2.77,"l":2.75,"n":10,"o":2.75,"t":"2026-10-16T13:30:00Z","v":1709,"vw":2.753304},{"c":2.79,"h":2.79,"l":2.74,"n":3,"o":2.74,"t":"2026-10-16T13:45:00Z","v":231,"vw":2.768261},{"c":2.74,"h":2.765,"l":2.74,"n":17,"o":2.765,"t":"2026-10-16T14:00:00Z","v":1211,"vw":2.74312},{"c":2.7846,"h":2.7889,"l":2.71,"n":12,"o":2.75,"t":"2026-10-16T14:15:00Z","v":5005,"vw":2.779715},{"c":2.745,"h":2.755,"l":2.74,"n":16,"o":2.74,"t":"2026-10-16T14:30:00Z","v":801,"vw":2.743407},{"c":2.745,"h":2.745,"l":2.745,"n":9,"o":2.745,"t":"2026-10-16T14:45:00Z","v":570,"vw":2.745},{"c":2.739,"h":2.739,"l":2.7096,"n":76,"o":2.73,"t":"2026-10-16T15:00:00Z","v":5283,"vw":2.720231},{"c":2.73,"h":2.74,"l":2.73,"n":35,"o":2.74,"t":"2026-10-16T15:15:00Z","v":2117,"vw":2.730725},{"c":2.69,"h":2.7408,"l":2.69,"n":63,"o":2.73,"t":"2026-10-16T15:30:00Z","v":6699,"vw":2.706383},{"c":2.67,"h":2.68,"l":2.67,"n":34,"o":2.68,"t":"2026-10-16T15:45:00Z","v":2468,"vw":2.674566},{"c":2.68,"h":2.685,"l":2.66,"n":59,"o":2.67,"t":"2026-10-16T16:00:00Z","v":4951,"vw":2.678851},{"c":2.75,"h":2.75,"l":2.68,"n":58,"o":2.68,"t":"2026-10-16T16:15:00Z","v":7279,"vw":2.715302},{"c":2.755,"h":2.76,"l":2.755,"n":11,"o":2.755,"t":"2026-10-16T16:30:00Z","v":449,"vw":2.756667},{"c":2.73,"h":2.755,"l":2.73,"n":57,"o":2.755,"t":"2026-10-16T16:45:00Z","v":2714,"vw":2.742683},{"c":2.72,"h":2.735,"l":2.72,"n":5,"o":2.735,"t":"2026-10-16T17:00:00Z","v":1040,"vw":2.725908},{"c":2.67,"h":2.735,"l":2.67,"n":21,"o":2.735,"t":"2026-10-16T17:15:00Z","v":1868,"vw":2.709667},{"c":2.73,"h":2.73,"l":2.7,"n":23,"o":2.7,"t":"2026-10-16T17:30:00Z","v":1314,"vw":2.725556},{"c":2.72,"h":2.73,"l":2.71,"n":5,"o":2.73,"t":"2026-10-16T17:45:00Z","v":460,"vw":2.7175},{"c":2.695,"h":2.695,"l":2.685,"n":34,"o":2.69,"t":"2026-10-16T18:00:00Z","v":1592,"vw":2.688792},{"c":2.7,"h":2.715,"l":2.7,"n":38,"o":2.71,"t":"2026-10-16T18:15:00Z","v":2196,"vw":2.707294},{"c":2.715,"h":2.715,"l":2.7,"n":17,"o":2.7,"t":"2026-10-16T18:30:00Z","v":715,"vw":2.704749},{"c":2.695,"h":2.72,"l":2.695,"n":71,"o":2.71,"t":"2026-10-16T18:45:00Z","v":12128,"vw":2.71033},{"c":2.69,"h":2.71,"l":2.685,"n":5,"o":2.71,"t":"2026-10-16T19:00:00Z","v":703,"vw":2.693571},{"c":2.685,"h":2.695,"l":2.66,"n":206,"o":2.69,"t":"2026-10-16T19:15:00Z","v":25936,"vw":2.671025},{"c":2.67,"h":2.7,"l":2.67,"n":133,"o":2.685,"t":"2026-10-16T19:30:00Z","v":20524,"vw":2.672622},{"c":2.68,"h":2.7,"l":2.67,"n":705,"o":2.675,"t":"2026-10-16T19:45:00Z","v":50234,"vw":2.680487},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-16T20:00:00Z","v":24364,"vw":2.68},{"c":2.735,"h":2.735,"l":2.68,"n":26,"o":2.71,"t":"2026-10-19T13:30:00Z","v":5095,"vw":2.700694},{"c":2.675,"h":2.739,"l":2.65,"n":55,"o":2.68,"t":"2026-10-19T13:45:00Z","v":4864,"vw":2.698024},{"c":2.7,"h":2.7,"l":2.6562,"n":23,"o":2.675,"t":"2026-10-19T14:00:00Z","v":1396,"vw":2.675876},{"c":2.72,"h":2.75,"l":2.71,"n":26,"o":2.71,"t":"2026-10-19T14:15:00Z","v":1406,"vw":2.720726},{"c":2.745,"h":2.745,"l":2.715,"n":13,"o":2.715,"t":"2026-10-19T14:30:00Z","v":669,"vw":2.733},{"c":2.73,"h":2.76,"l":2.73,"n":57,"o":2.75,"t":"2026-10-19T14:45:00Z","v":1493,"vw":2.742934},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-19T15:00:00Z","v":110,"vw":2.72},{"c":2.73,"h":2.74,"l":2.715,"n":21,"o":2.72,"t":"2026-10-19T15:15:00Z","v":5196,"vw":2.735937},{"c":2.725,"h":2.725,"l":2.725,"n":4,"o":2.725,"t":"2026-10-19T15:30:00Z","v":325,"vw":2.725},{"c":2.73,"h":2.73,"l":2.725,"n":15,"o":2.73,"t":"2026-10-19T15:45:00Z","v":506,"vw":2.728597},{"c":2.72,"h":2.72,"l":2.72,"n":10,"o":2.72,"t":"2026-10-19T16:00:00Z","v":412,"vw":2.72},{"c":2.74,"h":2.74,"l":2.74,"n":5,"o":2.74,"t":"2026-10-19T16:15:00Z","v":420,"vw":2.74},{"c":2.75,"h":2.75,"l":2.74,"n":7,"o":2.74,"t":"2026-10-19T16:30:00Z","v":241,"vw":2.745},{"c":2.755,"h":2.755,"l":2.74,"n":49,"o":2.75,"t":"2026-10-19T16:45:00Z","v":3025,"vw":2.745963},{"c":2.77,"h":2.77,"l":2.755,"n":14,"o":2.755,"t":"2026-10-19T17:00:00Z","v":2520,"vw":2.769318},{"c":2.78,"h":2.78,"l":2.77,"n":35,"o":2.77,"t":"2026-10-19T17:15:00Z","v":1813,"vw":2.776241},{"c":2.78,"h":2.78,"l":2.7712,"n":28,"o":2.78,"t":"2026-10-19T17:30:00Z","v":1828,"vw":2.777075},{"c":2.76,"h":2.78,"l":2.745,"n":93,"o":2.78,"t":"2026-10-19T17:45:00Z","v":3345,"vw":2.759741},{"c":2.745,"h":2.745,"l":2.745,"n":4,"o":2.745,"t":"2026-10-19T18:00:00Z","v":191,"vw":2.745},{"c":2.75,"h":2.76,"l":2.745,"n":17,"o":2.76,"t":"2026-10-19T18:15:00Z","v":847,"vw":2.751928},{"c":2.74,"h":2.75,"l":2.74,"n":48,"o":2.75,"t":"2026-10-19T18:30:00Z","v":2301,"vw":2.744667},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-19T18:45:00Z","v":107,"vw":2.745},{"c":2.73,"h":2.75,"l":2.7,"n":81,"o":2.75,"t":"2026-10-19T19:00:00Z","v":16995,"vw":2.707981},{"c":2.72,"h":2.735,"l":2.71,"n":50,"o":2.715,"t":"2026-10-19T19:15:00Z","v":5743,"vw":2.729663},{"c":2.72,"h":2.735,"l":2.71,"n":33,"o":2.735,"t":"2026-10-19T19:30:00Z","v":2550,"vw":2.721606},{"c":2.73,"h":2.75,"l":2.72,"n":344,"o":2.73,"t":"2026-10-19T19:45:00Z","v":15185,"vw":2.733133},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-19T20:00:00Z","v":4428,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-19T20:15:00Z","v":13776,"vw":2.73},{"c":2.78,"h":2.79,"l":2.74,"n":59,"o":2.74,"t":"2026-10-20T13:30:00Z","v":3697,"vw":2.756484},{"c":2.78,"h":2.796,"l":2.737,"n":127,"o":2.796,"t":"2026-10-20T13:45:00Z","v":7076,"vw":2.756919},{"c":2.785,"h":2.8,"l":2.775,"n":94,"o":2.78,"t":"2026-10-20T14:00:00Z","v":10893,"vw":2.778583},{"c":2.8001,"h":2.81,"l":2.785,"n":32,"o":2.785,"t":"2026-10-20T14:15:00Z","v":1401,"vw":2.802826},{"c":2.845,"h":2.845,"l":2.82,"n":129,"o":2.82,"t":"2026-10-20T14:30:00Z","v":3832,"vw":2.8318},{"c":2.895,"h":2.895,"l":2.87,"n":42,"o":2.875,"t":"2026-10-20T14:45:00Z","v":2218,"vw":2.875828},{"c":2.88,"h":2.91,"l":2.88,"n":23,"o":2.9,"t":"2026-10-20T15:00:00Z","v":2006,"vw":2.898008},{"c":2.9,"h":2.9,"l":2.865,"n":59,"o":2.87,"t":"2026-10-20T15:15:00Z","v":3745,"vw":2.884107},{"c":2.88,"h":2.9,"l":2.87,"n":68,"o":2.9,"t":"2026-10-20T15:30:00Z","v":3130,"vw":2.886164},{"c":2.87,"h":2.88,"l":2.87,"n":35,"o":2.88,"t":"2026-10-20T15:45:00Z","v":2609,"vw":2.875938},{"c":2.865,"h":2.865,"l":2.865,"n":16,"o":2.865,"t":"2026-10-20T16:00:00Z","v":1466,"vw":2.865},{"c":2.86,"h":2.86,"l":2.85,"n":53,"o":2.86,"t":"2026-10-20T16:15:00Z","v":2295,"vw":2.853788},{"c":2.86,"h":2.88,"l":2.86,"n":30,"o":2.88,"t":"2026-10-20T16:45:00Z","v":1548,"vw":2.873},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-20T17:00:00Z","v":241,"vw":2.85},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-20T17:15:00Z","v":300,"vw":2.83},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-20T17:30:00Z","v":100,"vw":2.84},{"c":2.85,"h":2.85,"l":2.84,"n":37,"o":2.84,"t":"2026-10-20T18:00:00Z","v":2110,"vw":2.84172},{"c":2.845,"h":2.86,"l":2.845,"n":25,"o":2.85,"t":"2026-10-20T18:15:00Z","v":1773,"vw":2.848619},{"c":2.84,"h":2.85,"l":2.84,"n":48,"o":2.845,"t":"2026-10-20T18:30:00Z","v":1975,"vw":2.841429},{"c":2.865,"h":2.865,"l":2.85,"n":39,"o":2.85,"t":"2026-10-20T18:45:00Z","v":1346,"vw":2.856429},{"c":2.865,"h":2.88,"l":2.865,"n":47,"o":2.88,"t":"2026-10-20T19:00:00Z","v":2653,"vw":2.875735},{"c":2.86,"h":2.86,"l":2.85,"n":44,"o":2.86,"t":"2026-10-20T19:15:00Z","v":3389,"vw":2.85839},{"c":2.84,"h":2.86,"l":2.84,"n":55,"o":2.85,"t":"2026-10-20T19:30:00Z","v":5298,"vw":2.850683},{"c":2.85,"h":2.85,"l":2.83,"n":349,"o":2.83,"t":"2026-10-20T19:45:00Z","v":18491,"vw":2.844027},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-20T20:00:00Z","v":6598,"vw":2.84},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-20T20:15:00Z","v":100,"vw":2.8},{"c":2.86,"h":2.86,"l":2.86,"n":6,"o":2.86,"t":"2026-10-21T08:00:00Z","v":1100,"vw":2.86},{"c":2.96,"h":2.96,"l":2.89,"n":52,"o":2.9,"t":"2026-10-21T13:30:00Z","v":3616,"vw":2.916193},{"c":2.995,"h":2.995,"l":2.95,"n":59,"o":2.97,"t":"2026-10-21T13:45:00Z","v":2495,"vw":2.974784},{"c":3.01,"h":3.03,"l":2.995,"n":104,"o":2.995,"t":"2026-10-21T14:00:00Z","v":3960,"vw":3.005398},{"c":3.035,"h":3.04,"l":3.01,"n":69,"o":3.01,"t":"2026-10-21T14:15:00Z","v":3829,"vw":3.029728},{"c":3.04,"h":3.05,"l":3.03,"n":190,"o":3.05,"t":"2026-10-21T14:30:00Z","v":7796,"vw":3.044514},{"c":3.07,"h":3.08,"l":3.0365,"n":173,"o":3.0365,"t":"2026-10-21T14:45:00Z","v":11455,"vw":3.05622},{"c":3.09,"h":3.09,"l":3.075,"n":63,"o":3.08,"t":"2026-10-21T15:00:00Z","v":5856,"vw":3.083971},{"c":3.075,"h":3.12,"l":3.07,"n":198,"o":3.1,"t":"2026-10-21T15:15:00Z","v":23888,"vw":3.098875},{"c":3.07,"h":3.09,"l":3.07,"n":60,"o":3.075,"t":"2026-10-21T15:30:00Z","v":3477,"vw":3.075697},{"c":3.07,"h":3.07,"l":3.06,"n":42,"o":3.06,"t":"2026-10-21T15:45:00Z","v":2358,"vw":3.0621},{"c":3.065,"h":3.07,"l":3.065,"n":22,"o":3.07,"t":"2026-10-21T16:00:00Z","v":1423,"vw":3.06942},{"c":3.055,"h":3.07,"l":3.055,"n":25,"o":3.07,"t":"2026-10-21T16:15:00Z","v":986,"vw":3.064072},{"c":3.095,"h":3.1,"l":3.075,"n":87,"o":3.075,"t":"2026-10-21T16:30:00Z","v":12293,"vw":3.080428},{"c":3.11,"h":3.12,"l":3.09,"n":62,"o":3.1,"t":"2026-10-21T16:45:00Z","v":4529,"vw":3.105292},{"c":3.1,"h":3.1,"l":3.1,"n":47,"o":3.1,"t":"2026-10-21T17:00:00Z","v":2153,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":22,"o":3.11,"t":"2026-10-21T17:15:00Z","v":631,"vw":3.11},{"c":3.13,"h":3.13,"l":3.11,"n":25,"o":3.11,"t":"2026-10-21T17:30:00Z","v":1268,"vw":3.11625},{"c":3.13,"h":3.13,"l":3.12,"n":57,"o":3.13,"t":"2026-10-21T17:45:00Z","v":3281,"vw":3.129537},{"c":3.16,"h":3.16,"l":3.122,"n":129,"o":3.122,"t":"2026-10-21T18:00:00Z","v":10941,"vw":3.139863},{"c":3.16,"h":3.18,"l":3.145,"n":101,"o":3.15,"t":"2026-10-21T18:15:00Z","v":11814,"vw":3.160986},{"c":3.175,"h":3.18,"l":3.16,"n":40,"o":3.16,"t":"2026-10-21T18:30:00Z","v":4798,"vw":3.173712},{"c":3.1695,"h":3.18,"l":3.16,"n":95,"o":3.18,"t":"2026-10-21T18:45:00Z","v":9590,"vw":3.168857},{"c":3.16,"h":3.16,"l":3.12,"n":61,"o":3.15,"t":"2026-10-21T19:00:00Z","v":5738,"vw":3.135776},{"c":3.16,"h":3.17,"l":3.16,"n":77,"o":3.16,"t":"2026-10-21T19:15:00Z","v":4812,"vw":3.163166},{"c":3.13,"h":3.155,"l":3.12,"n":90,"o":3.155,"t":"2026-10-21T19:30:00Z","v":5286,"vw":3.135793},{"c":3.12,"h":3.14,"l":3.1,"n":314,"o":3.125,"t":"2026-10-21T19:45:00Z","v":34900,"vw":3.112872},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-21T20:00:00Z","v":9940,"vw":3.11},{"c":3.34,"h":3.34,"l":3.12,"n":5,"o":3.12,"t":"2026-10-22T08:30:00Z","v":1003,"vw":3.25266},{"c":3.18,"h":3.18,"l":3.15,"n":15,"o":3.15,"t":"2026-10-22T09:00:00Z","v":1411,"vw":3.162937},{"c":3.12,"h":3.125,"l":2.96,"n":152,"o":3.01,"t":"2026-10-22T13:30:00Z","v":8665,"vw":2.996597},{"c":3.045,"h":3.09,"l":3.02,"n":118,"o":3.09,"t":"2026-10-22T13:45:00Z","v":6762,"vw":3.053576},{"c":3.005,"h":3.045,"l":3.005,"n":95,"o":3.045,"t":"2026-10-22T14:00:00Z","v":2183,"vw":3.016348},{"c":2.96,"h":3.005,"l":2.96,"n":43,"o":3.005,"t":"2026-10-22T14:15:00Z","v":4151,"vw":2.969884},{"c":2.98,"h":2.98,"l":2.96,"n":17,"o":2.96,"t":"2026-10-22T14:30:00Z","v":903,"vw":2.968333},{"c":2.95,"h":2.97,"l":2.95,"n":23,"o":2.97,"t":"2026-10-22T14:45:00Z","v":861,"vw":2.964},{"c":2.97,"h":2.97,"l":2.93,"n":47,"o":2.95,"t":"2026-10-22T15:00:00Z","v":4122,"vw":2.948691},{"c":2.995,"h":2.995,"l":2.985,"n":14,"o":2.985,"t":"2026-10-22T15:15:00Z","v":870,"vw":2.989286},{"c":2.96,"h":2.995,"l":2.96,"n":29,"o":2.995,"t":"2026-10-22T15:30:00Z","v":1507,"vw":2.976667},{"c":2.99,"h":2.99,"l":2.975,"n":47,"o":2.975,"t":"2026-10-22T15:45:00Z","v":971,"vw":2.983617},{"c":3.01,"h":3.01,"l":2.99,"n":54,"o":3,"t":"2026-10-22T16:00:00Z","v":2360,"vw":2.99934},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-10-22T16:15:00Z","v":228,"vw":3.02},{"c":2.99,"h":3.01,"l":2.99,"n":98,"o":3.01,"t":"2026-10-22T16:30:00Z","v":3900,"vw":2.999721},{"c":2.98,"h":2.99,"l":2.975,"n":52,"o":2.99,"t":"2026-10-22T16:45:00Z","v":2225,"vw":2.982273},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-22T17:15:00Z","v":283,"vw":2.98},{"c":2.98,"h":2.98,"l":2.975,"n":21,"o":2.975,"t":"2026-10-22T17:30:00Z","v":815,"vw":2.975833},{"c":2.965,"h":2.975,"l":2.965,"n":51,"o":2.975,"t":"2026-10-22T17:45:00Z","v":1396,"vw":2.97},{"c":2.95,"h":2.96,"l":2.95,"n":58,"o":2.96,"t":"2026-10-22T18:00:00Z","v":3752,"vw":2.957563},{"c":2.96,"h":2.96,"l":2.95,"n":65,"o":2.95,"t":"2026-10-22T18:15:00Z","v":5138,"vw":2.959625},{"c":2.95,"h":2.96,"l":2.945,"n":123,"o":2.96,"t":"2026-10-22T18:30:00Z","v":3850,"vw":2.952895},{"c":2.955,"h":2.96,"l":2.955,"n":15,"o":2.96,"t":"2026-10-22T18:45:00Z","v":420,"vw":2.958701},{"c":2.96,"h":2.96,"l":2.96,"n":19,"o":2.96,"t":"2026-10-22T19:00:00Z","v":664,"vw":2.96},{"c":2.97,"h":2.98,"l":2.97,"n":60,"o":2.97,"t":"2026-10-22T19:15:00Z","v":5062,"vw":2.977346},{"c":2.95,"h":2.975,"l":2.95,"n":116,"o":2.97,"t":"2026-10-22T19:30:00Z","v":6952,"vw":2.966962},{"c":2.96,"h":2.99,"l":2.935,"n":212,"o":2.95,"t":"2026-10-22T19:45:00Z","v":12964,"vw":2.961288},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-22T20:00:00Z","v":7400,"vw":2.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.11776192573647998,"strike":7.024867491816889,"iv":2.1877942000926542,"gamma":0.119758704554031,"theta":-0.007055772805991414,"vega":0.0018306567012222605,"rho":0.0002554624945497579,"breakevenPct":141.30504789031653},{"delta":0.2,"premium":0.17054769419336355,"strike":6.4383589534070715,"iv":2.233218132639216,"gamma":0.13834142095835766,"theta":-0.008550201965830808,"vega":0.002165293384065475,"rho":0.0003304835704273043,"breakevenPct":123.27387322974442},{"delta":0.25,"premium":0.22333346265024706,"strike":5.851850414997255,"iv":2.2786420651857773,"gamma":0.15692413736268432,"theta":-0.010044631125670198,"vega":0.0024999300669086896,"rho":0.0004055046463048507,"breakevenPct":105.24269856917235},{"delta":0.3,"premium":0.2761192311071306,"strike":5.265341876587438,"iv":2.324065997732339,"gamma":0.17550685376701097,"theta":-0.011539060285509592,"vega":0.0028345667497519035,"rho":0.000480525722182397,"breakevenPct":87.21152390860027},{"delta":0.35,"premium":0.3162628635910355,"strike":4.852155785536041,"iv":2.2605332841821664,"gamma":0.1954389623250134,"theta":-0.011735242414450564,"vega":0.0029513071867049733,"rho":0.0005656649682771872,"breakevenPct":74.608738146185},{"delta":0.4,"premium":0.3459618002770966,"strike":4.582165452026394,"iv":2.1069826317278313,"gamma":0.2164859133896354,"theta":-0.010858837178632088,"vega":0.002888025829186037,"rho":0.0006591636569674216,"breakevenPct":66.4907855507936},{"delta":0.45,"premium":0.3756607369631577,"strike":4.312175118516747,"iv":1.9534319792734964,"gamma":0.23753286445425736,"theta":-0.009982431942813612,"vega":0.0028247444716671005,"rho":0.0007526623456576558,"breakevenPct":58.3728329554022},{"delta":0.5,"premium":0.4053596736492189,"strike":4.042184785007101,"iv":1.7998813268191616,"gamma":0.2585798155188793,"theta":-0.009106026706995136,"vega":0.002761463114148164,"rho":0.0008461610343478901,"breakevenPct":50.25488036001081},{"delta":0.55,"premium":0.43505861033528004,"strike":3.7721944514974544,"iv":1.6463306743648263,"gamma":0.27962676658350133,"theta":-0.00822962147117666,"vega":0.0026981817566292276,"rho":0.0009396597230381245,"breakevenPct":42.1369277646194},{"delta":0.6,"premium":0.4647575470213411,"strike":3.502204117987808,"iv":1.4927800219104914,"gamma":0.3006737176481233,"theta":-0.0073532162353581836,"vega":0.0026349003991102916,"rho":0.0010331584117283586,"breakevenPct":34.018975169228014},{"delta":0.65,"premium":0.49445648370740225,"strike":3.2322137844781613,"iv":1.3392293694561563,"gamma":0.3217206687127453,"theta":-0.0064768109995397075,"vega":0.002571619041591355,"rho":0.001126657100418593,"breakevenPct":25.901022573836606},{"delta":0.7,"premium":0.5241554203934633,"strike":2.962223450968515,"iv":1.1856787170018215,"gamma":0.3427676197773672,"theta":-0.005600405763721232,"vega":0.0025083376840724187,"rho":0.0012201557891088272,"breakevenPct":17.78306997844522},{"delta":0.75,"premium":0.5538543570795245,"strike":2.6922331174588683,"iv":1.0321280645474864,"gamma":0.3638145708419892,"theta":-0.004724000527902755,"vega":0.0024450563265534823,"rho":0.0013136544777990616,"breakevenPct":9.665117383053811}],"put":[{"delta":0.3,"premium":0.8593605800016627,"strike":2.9067307724885323,"iv":2.4542964673911327,"gamma":0.171008793381925,"theta":-0.011965335745964726,"vega":0.0028309901160481618,"rho":-0.0013890644839058084,"breakevenPct":30.83208809165982},{"delta":0.35,"premium":1.7225828545550708,"strike":3.8201934968836726,"iv":2.8418732606118002,"gamma":0.15847290646353207,"theta":-0.014414949276798115,"vega":0.002922703401282478,"rho":-0.0021902993223108136,"breakevenPct":29.134775597006684},{"delta":0.4,"premium":2.5858051291084796,"strike":4.733656221278814,"iv":3.2294500538324677,"gamma":0.14593701954513916,"theta":-0.016864562807631506,"vega":0.0030144166865167946,"rho":-0.0029915341607158197,"breakevenPct":27.437463102353544},{"delta":0.45,"premium":3.4490274036618875,"strike":5.647118945673955,"iv":3.6170268470531353,"gamma":0.13340113262674624,"theta":-0.019314176338464897,"vega":0.003106129971751111,"rho":-0.0037927689991208244,"breakevenPct":25.740150607700407},{"delta":0.5,"premium":4.312249678215295,"strike":6.560581670069096,"iv":4.004603640273802,"gamma":0.1208652457083533,"theta":-0.021763789869298285,"vega":0.0031978432569854274,"rho":-0.00459400383752583,"breakevenPct":24.042838113047267},{"delta":0.55,"premium":5.175471952768704,"strike":7.474044394464237,"iv":4.39218043349447,"gamma":0.10832935878996038,"theta":-0.02421340340013168,"vega":0.003289556542219744,"rho":-0.005395238675930836,"breakevenPct":22.345525618394127},{"delta":0.6,"premium":4.655343961597978,"strike":7.0571902126812835,"iv":3.905744915922612,"gamma":0.12316874139062081,"theta":-0.020929688742741447,"vega":0.0030880348935849633,"rho":-0.005100675352655561,"breakevenPct":18.856545571509955},{"delta":0.65,"premium":4.094759175149853,"strike":6.601430223699068,"iv":3.3937484554689803,"gamma":0.13880872793233465,"theta":-0.017478299931873033,"vega":0.0028779374373751475,"rho":-0.0047740648443752335,"breakevenPct":15.315167278742738},{"delta":0.7,"premium":3.5341743887017287,"strike":6.145670234716853,"iv":2.8817519950153496,"gamma":0.15444871447404845,"theta":-0.014026911121004624,"vega":0.002667839981165332,"rho":-0.004447454336094907,"breakevenPct":11.773788985975532},{"delta":0.75,"premium":2.973589602253603,"strike":5.689910245734637,"iv":2.3697555345617176,"gamma":0.1700887010157623,"theta":-0.01057552231013621,"vega":0.0024577425249555167,"rho":-0.00412084382781458,"breakevenPct":8.232410693208319},{"delta":0.8,"premium":2.4130048158054773,"strike":5.234150256752421,"iv":1.8577590741080856,"gamma":0.18572868755747612,"theta":-0.007124133499267795,"vega":0.0022476450687457005,"rho":-0.0037942333195342525,"breakevenPct":4.691032400441102}]},"raw":{"call":[{"delta":0.15,"premium":0.11776192573647998,"strike":7.024867491816889,"iv":2.1877942000926542,"gamma":0.119758704554031,"theta":-0.007055772805991414,"vega":0.0018306567012222605,"rho":0.0002554624945497579,"breakevenPct":141.30504789031653},{"delta":0.2,"premium":0.17054769419336355,"strike":6.4383589534070715,"iv":2.233218132639216,"gamma":0.13834142095835766,"theta":-0.008550201965830808,"vega":0.002165293384065475,"rho":0.0003304835704273043,"breakevenPct":123.27387322974442},{"delta":0.25,"premium":0.22333346265024706,"strike":5.851850414997255,"iv":2.2786420651857773,"gamma":0.15692413736268432,"theta":-0.010044631125670198,"vega":0.0024999300669086896,"rho":0.0004055046463048507,"breakevenPct":105.24269856917235},{"delta":0.3,"premium":0.2761192311071306,"strike":5.265341876587438,"iv":2.324065997732339,"gamma":0.17550685376701097,"theta":-0.011539060285509592,"vega":0.0028345667497519035,"rho":0.000480525722182397,"breakevenPct":87.21152390860027},{"delta":0.35,"premium":0.3162628635910355,"strike":4.852155785536041,"iv":2.2605332841821664,"gamma":0.1954389623250134,"theta":-0.011735242414450564,"vega":0.0029513071867049733,"rho":0.0005656649682771872,"breakevenPct":74.608738146185},{"delta":0.4,"premium":0.3459618002770966,"strike":4.582165452026394,"iv":2.1069826317278313,"gamma":0.2164859133896354,"theta":-0.010858837178632088,"vega":0.002888025829186037,"rho":0.0006591636569674216,"breakevenPct":66.4907855507936},{"delta":0.45,"premium":0.3756607369631577,"strike":4.312175118516747,"iv":1.9534319792734964,"gamma":0.23753286445425736,"theta":-0.009982431942813612,"vega":0.0028247444716671005,"rho":0.0007526623456576558,"breakevenPct":58.3728329554022},{"delta":0.5,"premium":0.4053596736492189,"strike":4.042184785007101,"iv":1.7998813268191616,"gamma":0.2585798155188793,"theta":-0.009106026706995136,"vega":0.002761463114148164,"rho":0.0008461610343478901,"breakevenPct":50.25488036001081},{"delta":0.55,"premium":0.43505861033528004,"strike":3.7721944514974544,"iv":1.6463306743648263,"gamma":0.27962676658350133,"theta":-0.00822962147117666,"vega":0.0026981817566292276,"rho":0.0009396597230381245,"breakevenPct":42.1369277646194},{"delta":0.6,"premium":0.4647575470213411,"strike":3.502204117987808,"iv":1.4927800219104914,"gamma":0.3006737176481233,"theta":-0.0073532162353581836,"vega":0.0026349003991102916,"rho":0.0010331584117283586,"breakevenPct":34.018975169228014},{"delta":0.65,"premium":0.49445648370740225,"strike":3.2322137844781613,"iv":1.3392293694561563,"gamma":0.3217206687127453,"theta":-0.0064768109995397075,"vega":0.002571619041591355,"rho":0.001126657100418593,"breakevenPct":25.901022573836606},{"delta":0.7,"premium":0.5241554203934633,"strike":2.962223450968515,"iv":1.1856787170018215,"gamma":0.3427676197773672,"theta":-0.005600405763721232,"vega":0.0025083376840724187,"rho":0.0012201557891088272,"breakevenPct":17.78306997844522},{"delta":0.75,"premium":0.5538543570795245,"strike":2.6922331174588683,"iv":1.0321280645474864,"gamma":0.3638145708419892,"theta":-0.004724000527902755,"vega":0.0024450563265534823,"rho":0.0013136544777990616,"breakevenPct":9.665117383053811}],"put":[{"delta":0.3,"premium":0.8593605800016627,"strike":2.9067307724885323,"iv":2.4542964673911327,"gamma":0.171008793381925,"theta":-0.011965335745964726,"vega":0.0028309901160481618,"rho":-0.0013890644839058084,"breakevenPct":30.83208809165982},{"delta":0.35,"premium":1.7225828545550708,"strike":3.8201934968836726,"iv":2.8418732606118002,"gamma":0.15847290646353207,"theta":-0.014414949276798115,"vega":0.002922703401282478,"rho":-0.0021902993223108136,"breakevenPct":29.134775597006684},{"delta":0.4,"premium":2.5858051291084796,"strike":4.733656221278814,"iv":3.2294500538324677,"gamma":0.14593701954513916,"theta":-0.016864562807631506,"vega":0.0030144166865167946,"rho":-0.0029915341607158197,"breakevenPct":27.437463102353544},{"delta":0.45,"premium":3.4490274036618875,"strike":5.647118945673955,"iv":3.6170268470531353,"gamma":0.13340113262674624,"theta":-0.019314176338464897,"vega":0.003106129971751111,"rho":-0.0037927689991208244,"breakevenPct":25.740150607700407},{"delta":0.5,"premium":4.312249678215295,"strike":6.560581670069096,"iv":4.004603640273802,"gamma":0.1208652457083533,"theta":-0.021763789869298285,"vega":0.0031978432569854274,"rho":-0.00459400383752583,"breakevenPct":24.042838113047267},{"delta":0.55,"premium":5.175471952768704,"strike":7.474044394464237,"iv":4.39218043349447,"gamma":0.10832935878996038,"theta":-0.02421340340013168,"vega":0.003289556542219744,"rho":-0.005395238675930836,"breakevenPct":22.345525618394127},{"delta":0.6,"premium":4.655343961597978,"strike":7.0571902126812835,"iv":3.905744915922612,"gamma":0.12316874139062081,"theta":-0.020929688742741447,"vega":0.0030880348935849633,"rho":-0.005100675352655561,"breakevenPct":18.856545571509955},{"delta":0.65,"premium":4.094759175149853,"strike":6.601430223699068,"iv":3.3937484554689803,"gamma":0.13880872793233465,"theta":-0.017478299931873033,"vega":0.0028779374373751475,"rho":-0.0047740648443752335,"breakevenPct":15.315167278742738},{"delta":0.7,"premium":3.5341743887017287,"strike":6.145670234716853,"iv":2.8817519950153496,"gamma":0.15444871447404845,"theta":-0.014026911121004624,"vega":0.002667839981165332,"rho":-0.004447454336094907,"breakevenPct":11.773788985975532},{"delta":0.75,"premium":2.973589602253603,"strike":5.689910245734637,"iv":2.3697555345617176,"gamma":0.1700887010157623,"theta":-0.01057552231013621,"vega":0.0024577425249555167,"rho":-0.00412084382781458,"breakevenPct":8.232410693208319},{"delta":0.8,"premium":2.4130048158054773,"strike":5.234150256752421,"iv":1.8577590741080856,"gamma":0.18572868755747612,"theta":-0.007124133499267795,"vega":0.0022476450687457005,"rho":-0.0037942333195342525,"breakevenPct":4.691032400441102}]}},"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"}}