{"symbol":"TROX","url":"https://intraalpha.com/companies/TROX","capturedAt":"2026-10-23T18:14:34.959Z","state":"ready","quote":{"symbol":"TROX","last_price":3.465,"prev_close":3.48,"regular_close":3.47,"change":-0.015,"change_pct":-0.431,"regular_change":-0.01,"regular_change_pct":-0.2874,"extended_change":-0.005,"extended_change_pct":-0.1441,"bid":3.46,"ask":3.47,"bid_size":5600,"ask_size":3100,"volume":1496234,"vwap":3.41692,"open":3.44,"high":3.5,"low":3.26,"close":3.47,"trade_count":9719,"last_trade_at":"2026-10-23T18:14:25.894008113Z","last_quote_at":"2026-10-23T18:14:30.649627358Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:14:16.483630089-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TROX","fetched_at":"2026-10-23T18:14:34.409983+00:00","name":"Tronox Holdings PLC","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"CHEMICALS","country":"USA","description":"Tronox Holdings plc is a vertically integrated manufacturer of TiO2 pigment in North America, South and Central America, Europe, the Middle East, Africa and Asia Pacific. The company is headquartered in Stamford, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":555756000,"ebitda":175000000,"pe_ratio":null,"peg_ratio":0,"book_value":7.27,"dividend_per_share":0.2,"dividend_yield":0.0613,"eps":-3.7,"revenue_ttm":3057000000,"gross_profit_ttm":171000000,"profit_margin":-0.192,"operating_margin_ttm":-0.0196,"return_on_assets_ttm":-0.012,"return_on_equity_ttm":-0.413,"quarterly_earnings_growth":0.482,"quarterly_revenue_growth":0.187,"analyst_target_price":5.12,"analyst_number":0,"beta":0.902,"fifty_two_week_high":10.45,"fifty_two_week_low":2.76,"fifty_day_ma":4.515,"two_hundred_day_ma":6.72,"shares_outstanding":159700000,"forward_pe":21.83,"price_to_sales":0.182,"price_to_book":0.605,"ev_to_revenue":1.285,"ev_to_ebitda":60.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:14:34.409983+00:00"},"optionObservedAt":"2026-10-23T18:00:06.147Z","bars":[{"c":3.455,"h":3.53,"l":3.45,"n":129,"o":3.53,"t":"2026-10-16T13:30:00Z","v":45992,"vw":3.502256},{"c":3.43,"h":3.455,"l":3.415,"n":229,"o":3.454,"t":"2026-10-16T13:35:00Z","v":46189,"vw":3.43435},{"c":3.5055,"h":3.51,"l":3.43,"n":295,"o":3.432,"t":"2026-10-16T13:40:00Z","v":64636,"vw":3.456315},{"c":3.5,"h":3.51,"l":3.485,"n":147,"o":3.485,"t":"2026-10-16T13:45:00Z","v":40345,"vw":3.497496},{"c":3.514,"h":3.53,"l":3.495,"n":293,"o":3.5099,"t":"2026-10-16T13:50:00Z","v":59127,"vw":3.51904},{"c":3.52,"h":3.53,"l":3.51,"n":154,"o":3.515,"t":"2026-10-16T13:55:00Z","v":48322,"vw":3.521088},{"c":3.555,"h":3.555,"l":3.515,"n":203,"o":3.52,"t":"2026-10-16T14:00:00Z","v":36354,"vw":3.531613},{"c":3.565,"h":3.575,"l":3.555,"n":107,"o":3.555,"t":"2026-10-16T14:05:00Z","v":9044,"vw":3.566624},{"c":3.575,"h":3.6,"l":3.555,"n":222,"o":3.565,"t":"2026-10-16T14:10:00Z","v":44056,"vw":3.576399},{"c":3.56,"h":3.585,"l":3.555,"n":82,"o":3.575,"t":"2026-10-16T14:15:00Z","v":7980,"vw":3.569133},{"c":3.56,"h":3.56,"l":3.555,"n":51,"o":3.555,"t":"2026-10-16T14:20:00Z","v":3746,"vw":3.557558},{"c":3.565,"h":3.57,"l":3.56,"n":57,"o":3.56,"t":"2026-10-16T14:25:00Z","v":2692,"vw":3.563761},{"c":3.565,"h":3.57,"l":3.565,"n":61,"o":3.565,"t":"2026-10-16T14:30:00Z","v":3300,"vw":3.565194},{"c":3.545,"h":3.565,"l":3.545,"n":90,"o":3.56,"t":"2026-10-16T14:35:00Z","v":8206,"vw":3.552603},{"c":3.535,"h":3.545,"l":3.535,"n":101,"o":3.545,"t":"2026-10-16T14:40:00Z","v":9788,"vw":3.53674},{"c":3.54,"h":3.54,"l":3.535,"n":78,"o":3.535,"t":"2026-10-16T14:45:00Z","v":12609,"vw":3.53562},{"c":3.54,"h":3.545,"l":3.535,"n":133,"o":3.535,"t":"2026-10-16T14:50:00Z","v":10183,"vw":3.541781},{"c":3.55,"h":3.55,"l":3.54,"n":44,"o":3.54,"t":"2026-10-16T14:55:00Z","v":2505,"vw":3.544645},{"c":3.545,"h":3.55,"l":3.545,"n":62,"o":3.55,"t":"2026-10-16T15:00:00Z","v":4112,"vw":3.545561},{"c":3.545,"h":3.555,"l":3.54,"n":112,"o":3.545,"t":"2026-10-16T15:05:00Z","v":17755,"vw":3.547615},{"c":3.545,"h":3.55,"l":3.545,"n":43,"o":3.545,"t":"2026-10-16T15:10:00Z","v":2969,"vw":3.546042},{"c":3.54,"h":3.545,"l":3.53,"n":69,"o":3.545,"t":"2026-10-16T15:15:00Z","v":6065,"vw":3.540563},{"c":3.525,"h":3.54,"l":3.52,"n":57,"o":3.53,"t":"2026-10-16T15:20:00Z","v":3522,"vw":3.526425},{"c":3.54,"h":3.54,"l":3.52,"n":116,"o":3.52,"t":"2026-10-16T15:25:00Z","v":9836,"vw":3.532291},{"c":3.535,"h":3.545,"l":3.5301,"n":80,"o":3.54,"t":"2026-10-16T15:30:00Z","v":7474,"vw":3.538333},{"c":3.525,"h":3.54,"l":3.525,"n":112,"o":3.53,"t":"2026-10-16T15:35:00Z","v":7840,"vw":3.530784},{"c":3.52,"h":3.53,"l":3.515,"n":45,"o":3.53,"t":"2026-10-16T15:40:00Z","v":3383,"vw":3.519678},{"c":3.52,"h":3.53,"l":3.515,"n":114,"o":3.515,"t":"2026-10-16T15:45:00Z","v":11537,"vw":3.520536},{"c":3.485,"h":3.515,"l":3.485,"n":114,"o":3.515,"t":"2026-10-16T15:50:00Z","v":21981,"vw":3.498036},{"c":3.485,"h":3.49,"l":3.48,"n":62,"o":3.48,"t":"2026-10-16T15:55:00Z","v":3639,"vw":3.48512},{"c":3.485,"h":3.49,"l":3.475,"n":96,"o":3.485,"t":"2026-10-16T16:00:00Z","v":7339,"vw":3.481636},{"c":3.495,"h":3.495,"l":3.485,"n":94,"o":3.485,"t":"2026-10-16T16:05:00Z","v":7012,"vw":3.488499},{"c":3.5,"h":3.5,"l":3.49,"n":43,"o":3.49,"t":"2026-10-16T16:10:00Z","v":2451,"vw":3.493758},{"c":3.48,"h":3.495,"l":3.475,"n":87,"o":3.495,"t":"2026-10-16T16:15:00Z","v":6605,"vw":3.483798},{"c":3.475,"h":3.48,"l":3.475,"n":32,"o":3.48,"t":"2026-10-16T16:20:00Z","v":1601,"vw":3.478618},{"c":3.485,"h":3.485,"l":3.475,"n":73,"o":3.48,"t":"2026-10-16T16:25:00Z","v":6831,"vw":3.480942},{"c":3.475,"h":3.48,"l":3.465,"n":99,"o":3.48,"t":"2026-10-16T16:30:00Z","v":10097,"vw":3.472153},{"c":3.475,"h":3.48,"l":3.475,"n":35,"o":3.48,"t":"2026-10-16T16:35:00Z","v":1600,"vw":3.475484},{"c":3.475,"h":3.48,"l":3.475,"n":81,"o":3.475,"t":"2026-10-16T16:40:00Z","v":5329,"vw":3.475243},{"c":3.48,"h":3.48,"l":3.472,"n":82,"o":3.475,"t":"2026-10-16T16:45:00Z","v":4387,"vw":3.474851},{"c":3.465,"h":3.48,"l":3.46,"n":115,"o":3.475,"t":"2026-10-16T16:50:00Z","v":26038,"vw":3.464742},{"c":3.465,"h":3.4654,"l":3.46,"n":53,"o":3.46,"t":"2026-10-16T16:55:00Z","v":5292,"vw":3.464926},{"c":3.43,"h":3.465,"l":3.43,"n":174,"o":3.465,"t":"2026-10-16T17:00:00Z","v":20145,"vw":3.45254},{"c":3.42,"h":3.43,"l":3.41,"n":143,"o":3.43,"t":"2026-10-16T17:05:00Z","v":8626,"vw":3.419957},{"c":3.415,"h":3.42,"l":3.415,"n":119,"o":3.415,"t":"2026-10-16T17:10:00Z","v":4148,"vw":3.415619},{"c":3.415,"h":3.415,"l":3.405,"n":137,"o":3.4101,"t":"2026-10-16T17:15:00Z","v":14569,"vw":3.409662},{"c":3.425,"h":3.425,"l":3.41,"n":134,"o":3.41,"t":"2026-10-16T17:20:00Z","v":7062,"vw":3.416164},{"c":3.425,"h":3.43,"l":3.42,"n":77,"o":3.425,"t":"2026-10-16T17:25:00Z","v":5220,"vw":3.42345},{"c":3.43,"h":3.43,"l":3.42,"n":117,"o":3.43,"t":"2026-10-16T17:30:00Z","v":9359,"vw":3.426993},{"c":3.425,"h":3.43,"l":3.42,"n":142,"o":3.42,"t":"2026-10-16T17:35:00Z","v":10649,"vw":3.426035},{"c":3.435,"h":3.44,"l":3.42,"n":167,"o":3.425,"t":"2026-10-16T17:40:00Z","v":10863,"vw":3.43052},{"c":3.425,"h":3.44,"l":3.425,"n":120,"o":3.43,"t":"2026-10-16T17:45:00Z","v":7776,"vw":3.431369},{"c":3.415,"h":3.43,"l":3.415,"n":124,"o":3.425,"t":"2026-10-16T17:50:00Z","v":6965,"vw":3.423275},{"c":3.405,"h":3.415,"l":3.4,"n":113,"o":3.415,"t":"2026-10-16T17:55:00Z","v":5295,"vw":3.410521},{"c":3.405,"h":3.41,"l":3.4,"n":82,"o":3.41,"t":"2026-10-16T18:00:00Z","v":3815,"vw":3.406295},{"c":3.41,"h":3.41,"l":3.4,"n":49,"o":3.405,"t":"2026-10-16T18:05:00Z","v":2881,"vw":3.405384},{"c":3.405,"h":3.41,"l":3.4,"n":63,"o":3.405,"t":"2026-10-16T18:10:00Z","v":2873,"vw":3.405996},{"c":3.42,"h":3.42,"l":3.41,"n":156,"o":3.41,"t":"2026-10-16T18:15:00Z","v":12689,"vw":3.413657},{"c":3.415,"h":3.425,"l":3.4,"n":193,"o":3.415,"t":"2026-10-16T18:20:00Z","v":19342,"vw":3.415807},{"c":3.41,"h":3.42,"l":3.41,"n":73,"o":3.42,"t":"2026-10-16T18:25:00Z","v":4637,"vw":3.415361},{"c":3.415,"h":3.415,"l":3.41,"n":137,"o":3.415,"t":"2026-10-16T18:30:00Z","v":9812,"vw":3.414399},{"c":3.41,"h":3.415,"l":3.4,"n":184,"o":3.415,"t":"2026-10-16T18:35:00Z","v":9666,"vw":3.409461},{"c":3.41,"h":3.42,"l":3.41,"n":72,"o":3.415,"t":"2026-10-16T18:40:00Z","v":6237,"vw":3.41397},{"c":3.415,"h":3.42,"l":3.415,"n":93,"o":3.415,"t":"2026-10-16T18:45:00Z","v":8439,"vw":3.415074},{"c":3.42,"h":3.42,"l":3.41,"n":154,"o":3.42,"t":"2026-10-16T18:50:00Z","v":10742,"vw":3.415037},{"c":3.415,"h":3.42,"l":3.41,"n":144,"o":3.415,"t":"2026-10-16T18:55:00Z","v":7007,"vw":3.415422},{"c":3.425,"h":3.43,"l":3.41,"n":194,"o":3.415,"t":"2026-10-16T19:00:00Z","v":18533,"vw":3.422228},{"c":3.425,"h":3.4388,"l":3.425,"n":197,"o":3.43,"t":"2026-10-16T19:05:00Z","v":15539,"vw":3.429669},{"c":3.435,"h":3.435,"l":3.425,"n":132,"o":3.425,"t":"2026-10-16T19:10:00Z","v":7614,"vw":3.432963},{"c":3.435,"h":3.44,"l":3.435,"n":108,"o":3.44,"t":"2026-10-16T19:15:00Z","v":7090,"vw":3.436337},{"c":3.445,"h":3.45,"l":3.435,"n":272,"o":3.435,"t":"2026-10-16T19:20:00Z","v":30313,"vw":3.441942},{"c":3.45,"h":3.45,"l":3.445,"n":149,"o":3.445,"t":"2026-10-16T19:25:00Z","v":11639,"vw":3.446893},{"c":3.455,"h":3.46,"l":3.445,"n":243,"o":3.445,"t":"2026-10-16T19:30:00Z","v":27613,"vw":3.452696},{"c":3.445,"h":3.455,"l":3.445,"n":152,"o":3.455,"t":"2026-10-16T19:35:00Z","v":12689,"vw":3.448767},{"c":3.435,"h":3.45,"l":3.435,"n":217,"o":3.445,"t":"2026-10-16T19:40:00Z","v":23408,"vw":3.443069},{"c":3.445,"h":3.45,"l":3.435,"n":285,"o":3.44,"t":"2026-10-16T19:45:00Z","v":36424,"vw":3.44042},{"c":3.445,"h":3.46,"l":3.445,"n":364,"o":3.445,"t":"2026-10-16T19:50:00Z","v":37027,"vw":3.452478},{"c":3.465,"h":3.475,"l":3.4425,"n":1141,"o":3.445,"t":"2026-10-16T19:55:00Z","v":128308,"vw":3.463085},{"c":3.47,"h":3.47,"l":3.47,"n":22,"o":3.47,"t":"2026-10-16T20:00:00Z","v":307393,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-19T08:00:00Z","v":400,"vw":3.47},{"c":3.41,"h":3.48,"l":3.41,"n":56,"o":3.48,"t":"2026-10-19T13:30:00Z","v":19724,"vw":3.466725},{"c":3.435,"h":3.46,"l":3.42,"n":29,"o":3.42,"t":"2026-10-19T13:35:00Z","v":1983,"vw":3.436667},{"c":3.432,"h":3.44,"l":3.42,"n":74,"o":3.43,"t":"2026-10-19T13:40:00Z","v":6128,"vw":3.435987},{"c":3.434,"h":3.445,"l":3.425,"n":68,"o":3.44,"t":"2026-10-19T13:45:00Z","v":8999,"vw":3.437875},{"c":3.425,"h":3.435,"l":3.425,"n":57,"o":3.435,"t":"2026-10-19T13:50:00Z","v":6029,"vw":3.429223},{"c":3.425,"h":3.425,"l":3.425,"n":11,"o":3.425,"t":"2026-10-19T13:55:00Z","v":760,"vw":3.425},{"c":3.415,"h":3.425,"l":3.405,"n":173,"o":3.425,"t":"2026-10-19T14:00:00Z","v":11904,"vw":3.411987},{"c":3.425,"h":3.425,"l":3.415,"n":38,"o":3.415,"t":"2026-10-19T14:05:00Z","v":1997,"vw":3.419659},{"c":3.415,"h":3.42,"l":3.41,"n":64,"o":3.42,"t":"2026-10-19T14:10:00Z","v":2328,"vw":3.413933},{"c":3.42,"h":3.43,"l":3.415,"n":107,"o":3.42,"t":"2026-10-19T14:15:00Z","v":5566,"vw":3.420747},{"c":3.4008,"h":3.415,"l":3.4,"n":80,"o":3.415,"t":"2026-10-19T14:20:00Z","v":3303,"vw":3.40493},{"c":3.395,"h":3.4,"l":3.39,"n":114,"o":3.4,"t":"2026-10-19T14:25:00Z","v":9169,"vw":3.393896},{"c":3.395,"h":3.395,"l":3.39,"n":81,"o":3.39,"t":"2026-10-19T14:30:00Z","v":7868,"vw":3.394238},{"c":3.38,"h":3.395,"l":3.38,"n":112,"o":3.39,"t":"2026-10-19T14:35:00Z","v":4582,"vw":3.388621},{"c":3.385,"h":3.39,"l":3.385,"n":51,"o":3.385,"t":"2026-10-19T14:40:00Z","v":1727,"vw":3.387462},{"c":3.385,"h":3.385,"l":3.385,"n":70,"o":3.385,"t":"2026-10-19T14:45:00Z","v":5279,"vw":3.385},{"c":3.375,"h":3.381,"l":3.375,"n":140,"o":3.381,"t":"2026-10-19T14:50:00Z","v":12048,"vw":3.378739},{"c":3.38,"h":3.38,"l":3.375,"n":46,"o":3.375,"t":"2026-10-19T14:55:00Z","v":1771,"vw":3.375556},{"c":3.375,"h":3.385,"l":3.375,"n":240,"o":3.375,"t":"2026-10-19T15:00:00Z","v":18539,"vw":3.379066},{"c":3.375,"h":3.385,"l":3.375,"n":199,"o":3.38,"t":"2026-10-19T15:05:00Z","v":13922,"vw":3.379384},{"c":3.395,"h":3.395,"l":3.375,"n":268,"o":3.375,"t":"2026-10-19T15:10:00Z","v":16334,"vw":3.385222},{"c":3.395,"h":3.405,"l":3.395,"n":151,"o":3.395,"t":"2026-10-19T15:15:00Z","v":10302,"vw":3.400846},{"c":3.4,"h":3.4,"l":3.395,"n":55,"o":3.395,"t":"2026-10-19T15:20:00Z","v":2414,"vw":3.398404},{"c":3.405,"h":3.405,"l":3.4,"n":167,"o":3.4,"t":"2026-10-19T15:25:00Z","v":11584,"vw":3.401218},{"c":3.4,"h":3.4,"l":3.395,"n":104,"o":3.4,"t":"2026-10-19T15:30:00Z","v":6525,"vw":3.398143},{"c":3.395,"h":3.4,"l":3.395,"n":94,"o":3.4,"t":"2026-10-19T15:35:00Z","v":2479,"vw":3.395783},{"c":3.395,"h":3.4,"l":3.395,"n":97,"o":3.395,"t":"2026-10-19T15:40:00Z","v":1565,"vw":3.395714},{"c":3.395,"h":3.395,"l":3.395,"n":114,"o":3.395,"t":"2026-10-19T15:45:00Z","v":4559,"vw":3.395},{"c":3.395,"h":3.395,"l":3.39,"n":89,"o":3.395,"t":"2026-10-19T15:50:00Z","v":2197,"vw":3.39463},{"c":3.375,"h":3.395,"l":3.3742,"n":128,"o":3.39,"t":"2026-10-19T15:55:00Z","v":8059,"vw":3.382804},{"c":3.365,"h":3.375,"l":3.365,"n":150,"o":3.375,"t":"2026-10-19T16:00:00Z","v":6094,"vw":3.370216},{"c":3.365,"h":3.365,"l":3.365,"n":85,"o":3.365,"t":"2026-10-19T16:05:00Z","v":2077,"vw":3.365},{"c":3.35,"h":3.365,"l":3.35,"n":129,"o":3.365,"t":"2026-10-19T16:10:00Z","v":9242,"vw":3.357509},{"c":3.345,"h":3.36,"l":3.345,"n":140,"o":3.355,"t":"2026-10-19T16:15:00Z","v":13946,"vw":3.352118},{"c":3.344,"h":3.35,"l":3.335,"n":198,"o":3.345,"t":"2026-10-19T16:20:00Z","v":23510,"vw":3.341433},{"c":3.34,"h":3.345,"l":3.34,"n":102,"o":3.345,"t":"2026-10-19T16:25:00Z","v":12755,"vw":3.344908},{"c":3.335,"h":3.34,"l":3.335,"n":159,"o":3.34,"t":"2026-10-19T16:30:00Z","v":13820,"vw":3.33813},{"c":3.33,"h":3.34,"l":3.33,"n":123,"o":3.335,"t":"2026-10-19T16:35:00Z","v":6593,"vw":3.334905},{"c":3.345,"h":3.36,"l":3.33,"n":383,"o":3.335,"t":"2026-10-19T16:40:00Z","v":65858,"vw":3.347313},{"c":3.345,"h":3.345,"l":3.34,"n":125,"o":3.345,"t":"2026-10-19T16:45:00Z","v":12102,"vw":3.344374},{"c":3.33,"h":3.345,"l":3.33,"n":156,"o":3.345,"t":"2026-10-19T16:50:00Z","v":10056,"vw":3.33782},{"c":3.335,"h":3.335,"l":3.33,"n":111,"o":3.33,"t":"2026-10-19T16:55:00Z","v":3390,"vw":3.331875},{"c":3.33,"h":3.33,"l":3.32,"n":169,"o":3.33,"t":"2026-10-19T17:00:00Z","v":9305,"vw":3.326815},{"c":3.325,"h":3.328,"l":3.325,"n":82,"o":3.328,"t":"2026-10-19T17:05:00Z","v":4019,"vw":3.325182},{"c":3.315,"h":3.325,"l":3.315,"n":146,"o":3.325,"t":"2026-10-19T17:10:00Z","v":8331,"vw":3.317848},{"c":3.315,"h":3.32,"l":3.315,"n":71,"o":3.315,"t":"2026-10-19T17:15:00Z","v":3354,"vw":3.31761},{"c":3.315,"h":3.315,"l":3.3101,"n":118,"o":3.315,"t":"2026-10-19T17:20:00Z","v":5950,"vw":3.314886},{"c":3.315,"h":3.315,"l":3.315,"n":120,"o":3.315,"t":"2026-10-19T17:25:00Z","v":4870,"vw":3.315},{"c":3.325,"h":3.33,"l":3.31,"n":316,"o":3.31,"t":"2026-10-19T17:30:00Z","v":52681,"vw":3.3211},{"c":3.315,"h":3.325,"l":3.315,"n":121,"o":3.325,"t":"2026-10-19T17:35:00Z","v":8171,"vw":3.318027},{"c":3.325,"h":3.33,"l":3.315,"n":181,"o":3.315,"t":"2026-10-19T17:40:00Z","v":13441,"vw":3.319494},{"c":3.31,"h":3.325,"l":3.31,"n":174,"o":3.325,"t":"2026-10-19T17:45:00Z","v":10756,"vw":3.316302},{"c":3.315,"h":3.315,"l":3.3,"n":287,"o":3.315,"t":"2026-10-19T17:50:00Z","v":30419,"vw":3.310132},{"c":3.315,"h":3.32,"l":3.315,"n":104,"o":3.315,"t":"2026-10-19T17:55:00Z","v":3613,"vw":3.315477},{"c":3.3344,"h":3.3344,"l":3.315,"n":298,"o":3.315,"t":"2026-10-19T18:00:00Z","v":40220,"vw":3.32393},{"c":3.335,"h":3.345,"l":3.33,"n":151,"o":3.335,"t":"2026-10-19T18:05:00Z","v":15098,"vw":3.339432},{"c":3.3301,"h":3.34,"l":3.33,"n":135,"o":3.33,"t":"2026-10-19T18:10:00Z","v":10160,"vw":3.334766},{"c":3.33,"h":3.34,"l":3.33,"n":109,"o":3.335,"t":"2026-10-19T18:15:00Z","v":8175,"vw":3.331562},{"c":3.33,"h":3.34,"l":3.32,"n":170,"o":3.33,"t":"2026-10-19T18:20:00Z","v":45627,"vw":3.329171},{"c":3.33,"h":3.33,"l":3.325,"n":105,"o":3.325,"t":"2026-10-19T18:25:00Z","v":11565,"vw":3.326498},{"c":3.33,"h":3.34,"l":3.32,"n":185,"o":3.325,"t":"2026-10-19T18:30:00Z","v":18231,"vw":3.32966},{"c":3.335,"h":3.34,"l":3.33,"n":87,"o":3.335,"t":"2026-10-19T18:35:00Z","v":5182,"vw":3.334098},{"c":3.34,"h":3.34,"l":3.33,"n":124,"o":3.335,"t":"2026-10-19T18:40:00Z","v":9371,"vw":3.336485},{"c":3.345,"h":3.35,"l":3.33,"n":179,"o":3.33,"t":"2026-10-19T18:45:00Z","v":19529,"vw":3.343295},{"c":3.345,"h":3.3488,"l":3.345,"n":99,"o":3.345,"t":"2026-10-19T18:50:00Z","v":3823,"vw":3.345169},{"c":3.345,"h":3.35,"l":3.345,"n":133,"o":3.345,"t":"2026-10-19T18:55:00Z","v":8124,"vw":3.345205},{"c":3.345,"h":3.35,"l":3.34,"n":165,"o":3.35,"t":"2026-10-19T19:00:00Z","v":15501,"vw":3.345074},{"c":3.335,"h":3.345,"l":3.335,"n":191,"o":3.345,"t":"2026-10-19T19:05:00Z","v":19620,"vw":3.340554},{"c":3.345,"h":3.345,"l":3.33,"n":194,"o":3.335,"t":"2026-10-19T19:10:00Z","v":21886,"vw":3.340486},{"c":3.345,"h":3.35,"l":3.34,"n":130,"o":3.345,"t":"2026-10-19T19:15:00Z","v":11993,"vw":3.344077},{"c":3.355,"h":3.36,"l":3.345,"n":333,"o":3.35,"t":"2026-10-19T19:20:00Z","v":44573,"vw":3.349856},{"c":3.355,"h":3.36,"l":3.35,"n":146,"o":3.355,"t":"2026-10-19T19:25:00Z","v":12559,"vw":3.355067},{"c":3.345,"h":3.355,"l":3.34,"n":269,"o":3.355,"t":"2026-10-19T19:30:00Z","v":31159,"vw":3.348491},{"c":3.355,"h":3.36,"l":3.345,"n":256,"o":3.345,"t":"2026-10-19T19:35:00Z","v":37071,"vw":3.351164},{"c":3.357,"h":3.36,"l":3.35,"n":182,"o":3.355,"t":"2026-10-19T19:40:00Z","v":12017,"vw":3.355108},{"c":3.355,"h":3.36,"l":3.35,"n":282,"o":3.355,"t":"2026-10-19T19:45:00Z","v":36797,"vw":3.355117},{"c":3.355,"h":3.355,"l":3.3425,"n":502,"o":3.35,"t":"2026-10-19T19:50:00Z","v":104015,"vw":3.349533},{"c":3.375,"h":3.38,"l":3.35,"n":1089,"o":3.35,"t":"2026-10-19T19:55:00Z","v":141598,"vw":3.364572},{"c":3.38,"h":3.38,"l":3.37,"n":27,"o":3.37,"t":"2026-10-19T20:00:00Z","v":443904,"vw":3.370006},{"c":3.39,"h":3.39,"l":3.39,"n":8,"o":3.39,"t":"2026-10-20T12:55:00Z","v":302,"vw":3.39},{"c":3.34,"h":3.35,"l":3.31,"n":131,"o":3.31,"t":"2026-10-20T13:30:00Z","v":32938,"vw":3.321445},{"c":3.345,"h":3.35,"l":3.32,"n":113,"o":3.33,"t":"2026-10-20T13:35:00Z","v":17128,"vw":3.334277},{"c":3.335,"h":3.355,"l":3.32,"n":136,"o":3.345,"t":"2026-10-20T13:40:00Z","v":16846,"vw":3.339814},{"c":3.345,"h":3.355,"l":3.33,"n":150,"o":3.335,"t":"2026-10-20T13:45:00Z","v":14967,"vw":3.344209},{"c":3.34,"h":3.34,"l":3.33,"n":90,"o":3.34,"t":"2026-10-20T13:50:00Z","v":10820,"vw":3.338148},{"c":3.345,"h":3.345,"l":3.33,"n":116,"o":3.345,"t":"2026-10-20T13:55:00Z","v":14922,"vw":3.335526},{"c":3.325,"h":3.36,"l":3.325,"n":168,"o":3.345,"t":"2026-10-20T14:00:00Z","v":18500,"vw":3.344992},{"c":3.34,"h":3.355,"l":3.33,"n":168,"o":3.33,"t":"2026-10-20T14:05:00Z","v":17191,"vw":3.343444},{"c":3.34,"h":3.34,"l":3.325,"n":103,"o":3.33,"t":"2026-10-20T14:10:00Z","v":9225,"vw":3.330971},{"c":3.345,"h":3.35,"l":3.335,"n":104,"o":3.335,"t":"2026-10-20T14:15:00Z","v":9785,"vw":3.340755},{"c":3.36,"h":3.36,"l":3.335,"n":155,"o":3.34,"t":"2026-10-20T14:20:00Z","v":13654,"vw":3.345903},{"c":3.375,"h":3.38,"l":3.35,"n":150,"o":3.355,"t":"2026-10-20T14:25:00Z","v":13055,"vw":3.363627},{"c":3.365,"h":3.39,"l":3.365,"n":196,"o":3.375,"t":"2026-10-20T14:30:00Z","v":19431,"vw":3.374078},{"c":3.35,"h":3.37,"l":3.35,"n":131,"o":3.368,"t":"2026-10-20T14:35:00Z","v":11630,"vw":3.359921},{"c":3.375,"h":3.38,"l":3.355,"n":286,"o":3.355,"t":"2026-10-20T14:40:00Z","v":39279,"vw":3.365734},{"c":3.385,"h":3.4,"l":3.3788,"n":324,"o":3.38,"t":"2026-10-20T14:45:00Z","v":56371,"vw":3.388164},{"c":3.395,"h":3.395,"l":3.375,"n":125,"o":3.385,"t":"2026-10-20T14:50:00Z","v":17893,"vw":3.386639},{"c":3.38,"h":3.395,"l":3.38,"n":202,"o":3.39,"t":"2026-10-20T14:55:00Z","v":22655,"vw":3.389324},{"c":3.375,"h":3.38,"l":3.37,"n":113,"o":3.38,"t":"2026-10-20T15:00:00Z","v":10529,"vw":3.376065},{"c":3.375,"h":3.38,"l":3.37,"n":77,"o":3.37,"t":"2026-10-20T15:05:00Z","v":7556,"vw":3.373915},{"c":3.345,"h":3.38,"l":3.34,"n":182,"o":3.375,"t":"2026-10-20T15:10:00Z","v":22586,"vw":3.357824},{"c":3.365,"h":3.365,"l":3.34,"n":177,"o":3.345,"t":"2026-10-20T15:15:00Z","v":27832,"vw":3.354889},{"c":3.36,"h":3.37,"l":3.35,"n":89,"o":3.3648,"t":"2026-10-20T15:20:00Z","v":12716,"vw":3.359404},{"c":3.35,"h":3.36,"l":3.345,"n":157,"o":3.36,"t":"2026-10-20T15:25:00Z","v":29837,"vw":3.351139},{"c":3.34,"h":3.355,"l":3.34,"n":75,"o":3.355,"t":"2026-10-20T15:30:00Z","v":27727,"vw":3.353169},{"c":3.345,"h":3.35,"l":3.34,"n":62,"o":3.345,"t":"2026-10-20T15:35:00Z","v":3961,"vw":3.345456},{"c":3.35,"h":3.36,"l":3.345,"n":116,"o":3.345,"t":"2026-10-20T15:40:00Z","v":14386,"vw":3.351101},{"c":3.36,"h":3.36,"l":3.345,"n":159,"o":3.35,"t":"2026-10-20T15:45:00Z","v":29435,"vw":3.351633},{"c":3.365,"h":3.37,"l":3.36,"n":142,"o":3.36,"t":"2026-10-20T15:50:00Z","v":15039,"vw":3.362487},{"c":3.36,"h":3.3688,"l":3.36,"n":47,"o":3.3688,"t":"2026-10-20T15:55:00Z","v":2640,"vw":3.365533},{"c":3.355,"h":3.365,"l":3.351,"n":157,"o":3.365,"t":"2026-10-20T16:00:00Z","v":17918,"vw":3.35922},{"c":3.35,"h":3.37,"l":3.35,"n":165,"o":3.36,"t":"2026-10-20T16:05:00Z","v":19146,"vw":3.359867},{"c":3.365,"h":3.37,"l":3.35,"n":84,"o":3.35,"t":"2026-10-20T16:10:00Z","v":10563,"vw":3.359289},{"c":3.355,"h":3.3699,"l":3.355,"n":87,"o":3.3699,"t":"2026-10-20T16:15:00Z","v":10853,"vw":3.362011},{"c":3.365,"h":3.37,"l":3.35,"n":97,"o":3.35,"t":"2026-10-20T16:20:00Z","v":10788,"vw":3.360664},{"c":3.375,"h":3.3799,"l":3.365,"n":69,"o":3.365,"t":"2026-10-20T16:25:00Z","v":8625,"vw":3.371738},{"c":3.38,"h":3.39,"l":3.3745,"n":89,"o":3.3748,"t":"2026-10-20T16:30:00Z","v":11857,"vw":3.377749},{"c":3.385,"h":3.39,"l":3.385,"n":30,"o":3.385,"t":"2026-10-20T16:35:00Z","v":1573,"vw":3.386035},{"c":3.3826,"h":3.39,"l":3.38,"n":92,"o":3.385,"t":"2026-10-20T16:40:00Z","v":11664,"vw":3.382574},{"c":3.37,"h":3.3888,"l":3.365,"n":247,"o":3.385,"t":"2026-10-20T16:45:00Z","v":54528,"vw":3.372292},{"c":3.36,"h":3.375,"l":3.36,"n":75,"o":3.37,"t":"2026-10-20T16:50:00Z","v":7994,"vw":3.368804},{"c":3.36,"h":3.36,"l":3.35,"n":93,"o":3.36,"t":"2026-10-20T16:55:00Z","v":13226,"vw":3.358096},{"c":3.345,"h":3.36,"l":3.345,"n":95,"o":3.355,"t":"2026-10-20T17:00:00Z","v":8558,"vw":3.350109},{"c":3.35,"h":3.35,"l":3.34,"n":62,"o":3.345,"t":"2026-10-20T17:05:00Z","v":5777,"vw":3.345},{"c":3.345,"h":3.345,"l":3.34,"n":48,"o":3.34,"t":"2026-10-20T17:10:00Z","v":6971,"vw":3.34476},{"c":3.345,"h":3.35,"l":3.34,"n":58,"o":3.345,"t":"2026-10-20T17:15:00Z","v":6544,"vw":3.345895},{"c":3.355,"h":3.36,"l":3.34,"n":144,"o":3.34,"t":"2026-10-20T17:20:00Z","v":22610,"vw":3.353448},{"c":3.355,"h":3.36,"l":3.3508,"n":39,"o":3.355,"t":"2026-10-20T17:25:00Z","v":8210,"vw":3.353845},{"c":3.355,"h":3.36,"l":3.35,"n":109,"o":3.35,"t":"2026-10-20T17:30:00Z","v":10793,"vw":3.357657},{"c":3.37,"h":3.37,"l":3.35,"n":113,"o":3.35,"t":"2026-10-20T17:35:00Z","v":13005,"vw":3.362864},{"c":3.375,"h":3.375,"l":3.37,"n":88,"o":3.37,"t":"2026-10-20T17:40:00Z","v":7569,"vw":3.372295},{"c":3.375,"h":3.38,"l":3.375,"n":108,"o":3.38,"t":"2026-10-20T17:45:00Z","v":6454,"vw":3.37563},{"c":3.37,"h":3.38,"l":3.37,"n":40,"o":3.375,"t":"2026-10-20T17:50:00Z","v":3213,"vw":3.3745},{"c":3.375,"h":3.38,"l":3.37,"n":80,"o":3.375,"t":"2026-10-20T17:55:00Z","v":8004,"vw":3.373881},{"c":3.375,"h":3.39,"l":3.37,"n":258,"o":3.375,"t":"2026-10-20T18:00:00Z","v":35016,"vw":3.378437},{"c":3.365,"h":3.38,"l":3.365,"n":252,"o":3.375,"t":"2026-10-20T18:05:00Z","v":23787,"vw":3.372451},{"c":3.375,"h":3.38,"l":3.37,"n":101,"o":3.37,"t":"2026-10-20T18:10:00Z","v":10271,"vw":3.372472},{"c":3.375,"h":3.3791,"l":3.375,"n":49,"o":3.3791,"t":"2026-10-20T18:15:00Z","v":8914,"vw":3.3766},{"c":3.365,"h":3.375,"l":3.365,"n":148,"o":3.375,"t":"2026-10-20T18:20:00Z","v":14029,"vw":3.370152},{"c":3.38,"h":3.38,"l":3.365,"n":125,"o":3.365,"t":"2026-10-20T18:25:00Z","v":17489,"vw":3.371406},{"c":3.375,"h":3.38,"l":3.375,"n":79,"o":3.375,"t":"2026-10-20T18:30:00Z","v":5436,"vw":3.376299},{"c":3.375,"h":3.375,"l":3.36,"n":147,"o":3.375,"t":"2026-10-20T18:35:00Z","v":27176,"vw":3.372868},{"c":3.375,"h":3.375,"l":3.37,"n":64,"o":3.37,"t":"2026-10-20T18:40:00Z","v":4175,"vw":3.373719},{"c":3.38,"h":3.385,"l":3.37,"n":225,"o":3.375,"t":"2026-10-20T18:45:00Z","v":42211,"vw":3.377227},{"c":3.38,"h":3.39,"l":3.375,"n":194,"o":3.375,"t":"2026-10-20T18:50:00Z","v":26319,"vw":3.38179},{"c":3.375,"h":3.38,"l":3.37,"n":84,"o":3.375,"t":"2026-10-20T18:55:00Z","v":7752,"vw":3.37619},{"c":3.37,"h":3.38,"l":3.365,"n":404,"o":3.375,"t":"2026-10-20T19:00:00Z","v":116046,"vw":3.372422},{"c":3.375,"h":3.38,"l":3.37,"n":185,"o":3.375,"t":"2026-10-20T19:05:00Z","v":40432,"vw":3.371896},{"c":3.36,"h":3.375,"l":3.36,"n":232,"o":3.375,"t":"2026-10-20T19:10:00Z","v":38924,"vw":3.371931},{"c":3.365,"h":3.37,"l":3.35,"n":223,"o":3.36,"t":"2026-10-20T19:15:00Z","v":45121,"vw":3.358184},{"c":3.36,"h":3.37,"l":3.36,"n":90,"o":3.365,"t":"2026-10-20T19:20:00Z","v":9330,"vw":3.36291},{"c":3.375,"h":3.375,"l":3.3642,"n":176,"o":3.365,"t":"2026-10-20T19:25:00Z","v":22450,"vw":3.370437},{"c":3.375,"h":3.38,"l":3.365,"n":207,"o":3.375,"t":"2026-10-20T19:30:00Z","v":28205,"vw":3.3717},{"c":3.38,"h":3.38,"l":3.364,"n":214,"o":3.375,"t":"2026-10-20T19:35:00Z","v":28268,"vw":3.371199},{"c":3.37,"h":3.38,"l":3.37,"n":137,"o":3.375,"t":"2026-10-20T19:40:00Z","v":18505,"vw":3.374916},{"c":3.37,"h":3.375,"l":3.365,"n":217,"o":3.375,"t":"2026-10-20T19:45:00Z","v":21446,"vw":3.372888},{"c":3.375,"h":3.375,"l":3.365,"n":447,"o":3.37,"t":"2026-10-20T19:50:00Z","v":89496,"vw":3.370775},{"c":3.4,"h":3.405,"l":3.365,"n":1421,"o":3.375,"t":"2026-10-20T19:55:00Z","v":215376,"vw":3.388885},{"c":3.39,"h":3.39,"l":3.39,"n":20,"o":3.39,"t":"2026-10-20T20:00:00Z","v":572086,"vw":3.39},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-20T20:15:00Z","v":1000,"vw":3.45},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-20T20:50:00Z","v":102,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-21T11:10:00Z","v":151,"vw":3.42},{"c":3.33,"h":3.41,"l":3.32,"n":101,"o":3.38,"t":"2026-10-21T13:30:00Z","v":33708,"vw":3.354655},{"c":3.325,"h":3.339,"l":3.32,"n":54,"o":3.339,"t":"2026-10-21T13:35:00Z","v":5000,"vw":3.328873},{"c":3.3,"h":3.325,"l":3.3,"n":93,"o":3.325,"t":"2026-10-21T13:40:00Z","v":56769,"vw":3.310359},{"c":3.32,"h":3.3377,"l":3.3,"n":124,"o":3.31,"t":"2026-10-21T13:45:00Z","v":11415,"vw":3.319332},{"c":3.33,"h":3.335,"l":3.32,"n":136,"o":3.32,"t":"2026-10-21T13:50:00Z","v":10462,"vw":3.328712},{"c":3.33,"h":3.34,"l":3.325,"n":74,"o":3.335,"t":"2026-10-21T13:55:00Z","v":4361,"vw":3.333501},{"c":3.315,"h":3.335,"l":3.315,"n":258,"o":3.325,"t":"2026-10-21T14:00:00Z","v":29352,"vw":3.324673},{"c":3.295,"h":3.31,"l":3.295,"n":191,"o":3.31,"t":"2026-10-21T14:05:00Z","v":17482,"vw":3.30389},{"c":3.305,"h":3.305,"l":3.295,"n":154,"o":3.295,"t":"2026-10-21T14:10:00Z","v":12005,"vw":3.299239},{"c":3.275,"h":3.31,"l":3.275,"n":211,"o":3.31,"t":"2026-10-21T14:15:00Z","v":19995,"vw":3.296128},{"c":3.295,"h":3.295,"l":3.275,"n":146,"o":3.275,"t":"2026-10-21T14:20:00Z","v":9888,"vw":3.284084},{"c":3.275,"h":3.295,"l":3.27,"n":172,"o":3.295,"t":"2026-10-21T14:25:00Z","v":12245,"vw":3.284321},{"c":3.285,"h":3.285,"l":3.275,"n":100,"o":3.275,"t":"2026-10-21T14:30:00Z","v":8675,"vw":3.281396},{"c":3.285,"h":3.285,"l":3.285,"n":30,"o":3.285,"t":"2026-10-21T14:35:00Z","v":1398,"vw":3.285},{"c":3.265,"h":3.285,"l":3.26,"n":210,"o":3.285,"t":"2026-10-21T14:40:00Z","v":24024,"vw":3.2699},{"c":3.275,"h":3.275,"l":3.265,"n":115,"o":3.265,"t":"2026-10-21T14:45:00Z","v":9444,"vw":3.269026},{"c":3.26,"h":3.275,"l":3.26,"n":185,"o":3.275,"t":"2026-10-21T14:50:00Z","v":10184,"vw":3.270868},{"c":3.255,"h":3.2699,"l":3.25,"n":106,"o":3.265,"t":"2026-10-21T14:55:00Z","v":15150,"vw":3.260832},{"c":3.235,"h":3.255,"l":3.23,"n":212,"o":3.255,"t":"2026-10-21T15:00:00Z","v":27315,"vw":3.242421},{"c":3.235,"h":3.24,"l":3.235,"n":60,"o":3.235,"t":"2026-10-21T15:05:00Z","v":3691,"vw":3.23556},{"c":3.235,"h":3.245,"l":3.235,"n":242,"o":3.235,"t":"2026-10-21T15:10:00Z","v":37144,"vw":3.240005},{"c":3.225,"h":3.2361,"l":3.22,"n":294,"o":3.235,"t":"2026-10-21T15:15:00Z","v":31965,"vw":3.227713},{"c":3.23,"h":3.24,"l":3.225,"n":213,"o":3.225,"t":"2026-10-21T15:20:00Z","v":20939,"vw":3.230872},{"c":3.235,"h":3.24,"l":3.23,"n":103,"o":3.235,"t":"2026-10-21T15:25:00Z","v":6240,"vw":3.235201},{"c":3.24,"h":3.24,"l":3.23,"n":126,"o":3.235,"t":"2026-10-21T15:30:00Z","v":7131,"vw":3.236793},{"c":3.225,"h":3.24,"l":3.22,"n":351,"o":3.23,"t":"2026-10-21T15:35:00Z","v":29276,"vw":3.230514},{"c":3.225,"h":3.235,"l":3.225,"n":207,"o":3.225,"t":"2026-10-21T15:40:00Z","v":20754,"vw":3.230403},{"c":3.235,"h":3.235,"l":3.225,"n":152,"o":3.23,"t":"2026-10-21T15:45:00Z","v":18115,"vw":3.230395},{"c":3.235,"h":3.24,"l":3.235,"n":78,"o":3.235,"t":"2026-10-21T15:50:00Z","v":3509,"vw":3.235639},{"c":3.24,"h":3.24,"l":3.23,"n":69,"o":3.235,"t":"2026-10-21T15:55:00Z","v":3628,"vw":3.235232},{"c":3.24,"h":3.24,"l":3.23,"n":85,"o":3.235,"t":"2026-10-21T16:00:00Z","v":2777,"vw":3.234915},{"c":3.235,"h":3.24,"l":3.225,"n":313,"o":3.23,"t":"2026-10-21T16:05:00Z","v":65210,"vw":3.233722},{"c":3.22,"h":3.231,"l":3.22,"n":184,"o":3.231,"t":"2026-10-21T16:10:00Z","v":20415,"vw":3.226822},{"c":3.225,"h":3.225,"l":3.22,"n":127,"o":3.22,"t":"2026-10-21T16:15:00Z","v":8810,"vw":3.224114},{"c":3.235,"h":3.235,"l":3.21,"n":403,"o":3.225,"t":"2026-10-21T16:20:00Z","v":115308,"vw":3.221119},{"c":3.21,"h":3.23,"l":3.21,"n":148,"o":3.23,"t":"2026-10-21T16:25:00Z","v":17926,"vw":3.224358},{"c":3.205,"h":3.2199,"l":3.205,"n":240,"o":3.2199,"t":"2026-10-21T16:30:00Z","v":16512,"vw":3.211571},{"c":3.225,"h":3.23,"l":3.2,"n":429,"o":3.205,"t":"2026-10-21T16:35:00Z","v":52337,"vw":3.216673},{"c":3.235,"h":3.235,"l":3.205,"n":490,"o":3.225,"t":"2026-10-21T16:40:00Z","v":83797,"vw":3.222779},{"c":3.235,"h":3.245,"l":3.225,"n":294,"o":3.235,"t":"2026-10-21T16:45:00Z","v":37146,"vw":3.233075},{"c":3.225,"h":3.235,"l":3.225,"n":127,"o":3.235,"t":"2026-10-21T16:50:00Z","v":10869,"vw":3.229776},{"c":3.225,"h":3.225,"l":3.22,"n":286,"o":3.225,"t":"2026-10-21T16:55:00Z","v":36976,"vw":3.220493},{"c":3.22,"h":3.225,"l":3.22,"n":121,"o":3.225,"t":"2026-10-21T17:00:00Z","v":14363,"vw":3.222811},{"c":3.22,"h":3.23,"l":3.22,"n":110,"o":3.22,"t":"2026-10-21T17:05:00Z","v":7120,"vw":3.224927},{"c":3.225,"h":3.23,"l":3.22,"n":133,"o":3.225,"t":"2026-10-21T17:10:00Z","v":14100,"vw":3.225378},{"c":3.21,"h":3.225,"l":3.21,"n":210,"o":3.22,"t":"2026-10-21T17:15:00Z","v":41522,"vw":3.218569},{"c":3.21,"h":3.215,"l":3.21,"n":99,"o":3.21,"t":"2026-10-21T17:20:00Z","v":5551,"vw":3.212248},{"c":3.215,"h":3.22,"l":3.21,"n":92,"o":3.21,"t":"2026-10-21T17:25:00Z","v":5752,"vw":3.214973},{"c":3.23,"h":3.23,"l":3.215,"n":252,"o":3.215,"t":"2026-10-21T17:30:00Z","v":34952,"vw":3.223249},{"c":3.235,"h":3.235,"l":3.22,"n":195,"o":3.225,"t":"2026-10-21T17:35:00Z","v":27326,"vw":3.227957},{"c":3.245,"h":3.25,"l":3.235,"n":175,"o":3.235,"t":"2026-10-21T17:40:00Z","v":24020,"vw":3.240116},{"c":3.245,"h":3.2477,"l":3.24,"n":105,"o":3.245,"t":"2026-10-21T17:45:00Z","v":19650,"vw":3.241944},{"c":3.24,"h":3.245,"l":3.24,"n":88,"o":3.245,"t":"2026-10-21T17:50:00Z","v":3529,"vw":3.242782},{"c":3.245,"h":3.255,"l":3.24,"n":349,"o":3.24,"t":"2026-10-21T17:55:00Z","v":57257,"vw":3.246914},{"c":3.245,"h":3.25,"l":3.245,"n":61,"o":3.245,"t":"2026-10-21T18:00:00Z","v":5676,"vw":3.245831},{"c":3.24,"h":3.245,"l":3.24,"n":243,"o":3.245,"t":"2026-10-21T18:05:00Z","v":47893,"vw":3.24058},{"c":3.24,"h":3.25,"l":3.24,"n":82,"o":3.24,"t":"2026-10-21T18:10:00Z","v":8306,"vw":3.244624},{"c":3.245,"h":3.245,"l":3.24,"n":80,"o":3.24,"t":"2026-10-21T18:15:00Z","v":4978,"vw":3.242379},{"c":3.23,"h":3.245,"l":3.23,"n":240,"o":3.24,"t":"2026-10-21T18:20:00Z","v":40106,"vw":3.236122},{"c":3.23,"h":3.235,"l":3.23,"n":99,"o":3.23,"t":"2026-10-21T18:25:00Z","v":6912,"vw":3.231807},{"c":3.24,"h":3.24,"l":3.23,"n":167,"o":3.23,"t":"2026-10-21T18:30:00Z","v":17805,"vw":3.233397},{"c":3.245,"h":3.245,"l":3.23,"n":243,"o":3.235,"t":"2026-10-21T18:35:00Z","v":30606,"vw":3.239106},{"c":3.245,"h":3.245,"l":3.24,"n":70,"o":3.245,"t":"2026-10-21T18:40:00Z","v":4401,"vw":3.243546},{"c":3.235,"h":3.25,"l":3.235,"n":378,"o":3.245,"t":"2026-10-21T18:45:00Z","v":65469,"vw":3.242518},{"c":3.235,"h":3.2388,"l":3.23,"n":74,"o":3.235,"t":"2026-10-21T18:50:00Z","v":5435,"vw":3.232667},{"c":3.225,"h":3.235,"l":3.225,"n":212,"o":3.23,"t":"2026-10-21T18:55:00Z","v":33137,"vw":3.22963},{"c":3.21,"h":3.22,"l":3.2,"n":249,"o":3.22,"t":"2026-10-21T19:00:00Z","v":32473,"vw":3.212261},{"c":3.2,"h":3.22,"l":3.2,"n":200,"o":3.22,"t":"2026-10-21T19:05:00Z","v":19578,"vw":3.208943},{"c":3.205,"h":3.21,"l":3.195,"n":239,"o":3.2,"t":"2026-10-21T19:10:00Z","v":57478,"vw":3.200526},{"c":3.215,"h":3.22,"l":3.205,"n":118,"o":3.205,"t":"2026-10-21T19:15:00Z","v":20502,"vw":3.211575},{"c":3.205,"h":3.225,"l":3.2,"n":282,"o":3.215,"t":"2026-10-21T19:20:00Z","v":38109,"vw":3.216419},{"c":3.225,"h":3.225,"l":3.205,"n":298,"o":3.205,"t":"2026-10-21T19:25:00Z","v":49100,"vw":3.215367},{"c":3.22,"h":3.23,"l":3.22,"n":140,"o":3.225,"t":"2026-10-21T19:30:00Z","v":9822,"vw":3.224902},{"c":3.235,"h":3.235,"l":3.22,"n":283,"o":3.225,"t":"2026-10-21T19:35:00Z","v":36802,"vw":3.229762},{"c":3.235,"h":3.24,"l":3.225,"n":298,"o":3.235,"t":"2026-10-21T19:40:00Z","v":42909,"vw":3.231226},{"c":3.24,"h":3.245,"l":3.24,"n":262,"o":3.24,"t":"2026-10-21T19:45:00Z","v":33026,"vw":3.241566},{"c":3.235,"h":3.24,"l":3.225,"n":463,"o":3.24,"t":"2026-10-21T19:50:00Z","v":56851,"vw":3.234664},{"c":3.25,"h":3.26,"l":3.23,"n":1446,"o":3.235,"t":"2026-10-21T19:55:00Z","v":270162,"vw":3.242266},{"c":3.26,"h":3.26,"l":3.26,"n":20,"o":3.26,"t":"2026-10-21T20:00:00Z","v":469619,"vw":3.26},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-22T08:15:00Z","v":199,"vw":3.16},{"c":3.25,"h":3.25,"l":3.2,"n":110,"o":3.21,"t":"2026-10-22T13:30:00Z","v":37392,"vw":3.212356},{"c":3.26,"h":3.27,"l":3.26,"n":65,"o":3.26,"t":"2026-10-22T13:35:00Z","v":8279,"vw":3.261004},{"c":3.225,"h":3.255,"l":3.225,"n":85,"o":3.25,"t":"2026-10-22T13:40:00Z","v":5422,"vw":3.234187},{"c":3.26,"h":3.265,"l":3.22,"n":137,"o":3.22,"t":"2026-10-22T13:45:00Z","v":11145,"vw":3.24753},{"c":3.255,"h":3.265,"l":3.245,"n":102,"o":3.26,"t":"2026-10-22T13:50:00Z","v":5779,"vw":3.253952},{"c":3.315,"h":3.3199,"l":3.255,"n":225,"o":3.255,"t":"2026-10-22T13:55:00Z","v":50808,"vw":3.290226},{"c":3.325,"h":3.335,"l":3.315,"n":162,"o":3.315,"t":"2026-10-22T14:00:00Z","v":17807,"vw":3.325471},{"c":3.305,"h":3.325,"l":3.305,"n":102,"o":3.32,"t":"2026-10-22T14:05:00Z","v":9149,"vw":3.316233},{"c":3.315,"h":3.32,"l":3.3088,"n":129,"o":3.31,"t":"2026-10-22T14:10:00Z","v":10017,"vw":3.316436},{"c":3.33,"h":3.339,"l":3.315,"n":122,"o":3.315,"t":"2026-10-22T14:15:00Z","v":9450,"vw":3.328166},{"c":3.33,"h":3.34,"l":3.325,"n":139,"o":3.34,"t":"2026-10-22T14:20:00Z","v":8051,"vw":3.332421},{"c":3.31,"h":3.33,"l":3.305,"n":190,"o":3.32,"t":"2026-10-22T14:25:00Z","v":17261,"vw":3.319549},{"c":3.315,"h":3.32,"l":3.31,"n":118,"o":3.31,"t":"2026-10-22T14:30:00Z","v":6137,"vw":3.314032},{"c":3.315,"h":3.315,"l":3.31,"n":133,"o":3.312,"t":"2026-10-22T14:35:00Z","v":20772,"vw":3.314811},{"c":3.345,"h":3.345,"l":3.31,"n":225,"o":3.32,"t":"2026-10-22T14:40:00Z","v":24351,"vw":3.329645},{"c":3.32,"h":3.35,"l":3.31,"n":205,"o":3.345,"t":"2026-10-22T14:45:00Z","v":24040,"vw":3.330486},{"c":3.315,"h":3.325,"l":3.305,"n":340,"o":3.32,"t":"2026-10-22T14:50:00Z","v":62931,"vw":3.316916},{"c":3.31,"h":3.32,"l":3.295,"n":269,"o":3.32,"t":"2026-10-22T14:55:00Z","v":41284,"vw":3.304347},{"c":3.315,"h":3.315,"l":3.305,"n":165,"o":3.305,"t":"2026-10-22T15:00:00Z","v":12314,"vw":3.309151},{"c":3.305,"h":3.325,"l":3.305,"n":151,"o":3.315,"t":"2026-10-22T15:05:00Z","v":15073,"vw":3.317438},{"c":3.315,"h":3.3199,"l":3.3,"n":132,"o":3.305,"t":"2026-10-22T15:10:00Z","v":9530,"vw":3.310387},{"c":3.32,"h":3.32,"l":3.31,"n":96,"o":3.315,"t":"2026-10-22T15:15:00Z","v":6549,"vw":3.317883},{"c":3.335,"h":3.34,"l":3.32,"n":168,"o":3.325,"t":"2026-10-22T15:20:00Z","v":32627,"vw":3.327591},{"c":3.34,"h":3.35,"l":3.335,"n":222,"o":3.335,"t":"2026-10-22T15:25:00Z","v":37333,"vw":3.341125},{"c":3.345,"h":3.35,"l":3.345,"n":77,"o":3.345,"t":"2026-10-22T15:30:00Z","v":5264,"vw":3.345956},{"c":3.335,"h":3.345,"l":3.33,"n":122,"o":3.345,"t":"2026-10-22T15:35:00Z","v":12199,"vw":3.339813},{"c":3.33,"h":3.34,"l":3.325,"n":195,"o":3.335,"t":"2026-10-22T15:40:00Z","v":34597,"vw":3.330972},{"c":3.345,"h":3.345,"l":3.335,"n":144,"o":3.335,"t":"2026-10-22T15:45:00Z","v":6408,"vw":3.340688},{"c":3.365,"h":3.38,"l":3.345,"n":422,"o":3.3497,"t":"2026-10-22T15:50:00Z","v":76517,"vw":3.360011},{"c":3.375,"h":3.375,"l":3.365,"n":162,"o":3.365,"t":"2026-10-22T15:55:00Z","v":16841,"vw":3.368874},{"c":3.395,"h":3.4,"l":3.375,"n":374,"o":3.375,"t":"2026-10-22T16:00:00Z","v":137233,"vw":3.394835},{"c":3.4,"h":3.405,"l":3.39,"n":173,"o":3.395,"t":"2026-10-22T16:05:00Z","v":26366,"vw":3.396944},{"c":3.415,"h":3.415,"l":3.405,"n":134,"o":3.405,"t":"2026-10-22T16:10:00Z","v":21147,"vw":3.40598},{"c":3.415,"h":3.415,"l":3.415,"n":77,"o":3.415,"t":"2026-10-22T16:15:00Z","v":4029,"vw":3.415},{"c":3.428,"h":3.428,"l":3.4112,"n":124,"o":3.415,"t":"2026-10-22T16:20:00Z","v":19102,"vw":3.416732},{"c":3.425,"h":3.43,"l":3.425,"n":113,"o":3.43,"t":"2026-10-22T16:25:00Z","v":25402,"vw":3.425503},{"c":3.425,"h":3.435,"l":3.42,"n":154,"o":3.42,"t":"2026-10-22T16:30:00Z","v":28534,"vw":3.426763},{"c":3.425,"h":3.425,"l":3.42,"n":71,"o":3.425,"t":"2026-10-22T16:35:00Z","v":5044,"vw":3.424828},{"c":3.425,"h":3.4288,"l":3.415,"n":206,"o":3.42,"t":"2026-10-22T16:40:00Z","v":31821,"vw":3.419905},{"c":3.425,"h":3.425,"l":3.42,"n":103,"o":3.42,"t":"2026-10-22T16:45:00Z","v":4855,"vw":3.423343},{"c":3.44,"h":3.44,"l":3.425,"n":177,"o":3.425,"t":"2026-10-22T16:50:00Z","v":23659,"vw":3.433035},{"c":3.435,"h":3.445,"l":3.435,"n":132,"o":3.44,"t":"2026-10-22T16:55:00Z","v":14470,"vw":3.439893},{"c":3.465,"h":3.465,"l":3.43,"n":289,"o":3.435,"t":"2026-10-22T17:00:00Z","v":43888,"vw":3.453055},{"c":3.455,"h":3.47,"l":3.45,"n":193,"o":3.465,"t":"2026-10-22T17:05:00Z","v":37671,"vw":3.461663},{"c":3.46,"h":3.46,"l":3.45,"n":126,"o":3.455,"t":"2026-10-22T17:10:00Z","v":23490,"vw":3.452531},{"c":3.4558,"h":3.4599,"l":3.45,"n":98,"o":3.455,"t":"2026-10-22T17:15:00Z","v":6882,"vw":3.455294},{"c":3.455,"h":3.4588,"l":3.45,"n":114,"o":3.455,"t":"2026-10-22T17:20:00Z","v":10081,"vw":3.454673},{"c":3.455,"h":3.456,"l":3.455,"n":90,"o":3.455,"t":"2026-10-22T17:25:00Z","v":4965,"vw":3.45504},{"c":3.455,"h":3.455,"l":3.45,"n":96,"o":3.455,"t":"2026-10-22T17:30:00Z","v":5171,"vw":3.454645},{"c":3.455,"h":3.46,"l":3.4526,"n":136,"o":3.455,"t":"2026-10-22T17:35:00Z","v":6706,"vw":3.455508},{"c":3.465,"h":3.465,"l":3.45,"n":237,"o":3.4598,"t":"2026-10-22T17:40:00Z","v":37273,"vw":3.458764},{"c":3.46,"h":3.47,"l":3.46,"n":137,"o":3.46,"t":"2026-10-22T17:45:00Z","v":9981,"vw":3.465936},{"c":3.46,"h":3.46,"l":3.455,"n":135,"o":3.46,"t":"2026-10-22T17:50:00Z","v":10654,"vw":3.457517},{"c":3.465,"h":3.47,"l":3.46,"n":116,"o":3.46,"t":"2026-10-22T17:55:00Z","v":11113,"vw":3.463339},{"c":3.445,"h":3.465,"l":3.445,"n":152,"o":3.465,"t":"2026-10-22T18:00:00Z","v":27660,"vw":3.461712},{"c":3.445,"h":3.45,"l":3.445,"n":90,"o":3.445,"t":"2026-10-22T18:05:00Z","v":5334,"vw":3.446545},{"c":3.455,"h":3.455,"l":3.445,"n":146,"o":3.445,"t":"2026-10-22T18:10:00Z","v":13927,"vw":3.450916},{"c":3.453,"h":3.455,"l":3.445,"n":103,"o":3.45,"t":"2026-10-22T18:15:00Z","v":12792,"vw":3.449321},{"c":3.47,"h":3.47,"l":3.455,"n":130,"o":3.46,"t":"2026-10-22T18:20:00Z","v":17958,"vw":3.463665},{"c":3.455,"h":3.465,"l":3.455,"n":130,"o":3.465,"t":"2026-10-22T18:25:00Z","v":10407,"vw":3.458124},{"c":3.445,"h":3.455,"l":3.445,"n":179,"o":3.455,"t":"2026-10-22T18:30:00Z","v":20608,"vw":3.447551},{"c":3.435,"h":3.445,"l":3.43,"n":120,"o":3.445,"t":"2026-10-22T18:35:00Z","v":10482,"vw":3.438383},{"c":3.435,"h":3.436,"l":3.43,"n":163,"o":3.435,"t":"2026-10-22T18:40:00Z","v":10311,"vw":3.434809},{"c":3.445,"h":3.445,"l":3.435,"n":222,"o":3.435,"t":"2026-10-22T18:45:00Z","v":26825,"vw":3.440614},{"c":3.45,"h":3.45,"l":3.445,"n":104,"o":3.445,"t":"2026-10-22T18:50:00Z","v":6536,"vw":3.44523},{"c":3.435,"h":3.445,"l":3.435,"n":170,"o":3.445,"t":"2026-10-22T18:55:00Z","v":12086,"vw":3.440103},{"c":3.43,"h":3.44,"l":3.43,"n":165,"o":3.435,"t":"2026-10-22T19:00:00Z","v":18711,"vw":3.435732},{"c":3.44,"h":3.445,"l":3.435,"n":229,"o":3.435,"t":"2026-10-22T19:05:00Z","v":25699,"vw":3.440141},{"c":3.455,"h":3.465,"l":3.445,"n":219,"o":3.445,"t":"2026-10-22T19:10:00Z","v":46731,"vw":3.456116},{"c":3.445,"h":3.455,"l":3.44,"n":91,"o":3.455,"t":"2026-10-22T19:15:00Z","v":7500,"vw":3.448876},{"c":3.445,"h":3.4488,"l":3.44,"n":100,"o":3.4488,"t":"2026-10-22T19:20:00Z","v":7647,"vw":3.444649},{"c":3.44,"h":3.4475,"l":3.44,"n":102,"o":3.445,"t":"2026-10-22T19:25:00Z","v":7651,"vw":3.444537},{"c":3.445,"h":3.45,"l":3.44,"n":125,"o":3.445,"t":"2026-10-22T19:30:00Z","v":11454,"vw":3.443564},{"c":3.44,"h":3.445,"l":3.44,"n":151,"o":3.44,"t":"2026-10-22T19:35:00Z","v":17255,"vw":3.440483},{"c":3.43,"h":3.445,"l":3.43,"n":146,"o":3.445,"t":"2026-10-22T19:40:00Z","v":18663,"vw":3.435679},{"c":3.445,"h":3.445,"l":3.425,"n":278,"o":3.435,"t":"2026-10-22T19:45:00Z","v":46531,"vw":3.433801},{"c":3.465,"h":3.465,"l":3.445,"n":263,"o":3.445,"t":"2026-10-22T19:50:00Z","v":53149,"vw":3.455928},{"c":3.48,"h":3.48,"l":3.45,"n":1046,"o":3.465,"t":"2026-10-22T19:55:00Z","v":233035,"vw":3.464194},{"c":3.48,"h":3.48,"l":3.48,"n":34,"o":3.48,"t":"2026-10-22T20:00:00Z","v":378143,"vw":3.48},{"c":3.375,"h":3.5,"l":3.37,"n":86,"o":3.44,"t":"2026-10-23T13:30:00Z","v":28569,"vw":3.430401},{"c":3.36,"h":3.38,"l":3.36,"n":80,"o":3.375,"t":"2026-10-23T13:35:00Z","v":14947,"vw":3.37104},{"c":3.37,"h":3.38,"l":3.37,"n":49,"o":3.37,"t":"2026-10-23T13:40:00Z","v":6593,"vw":3.377486},{"c":3.365,"h":3.375,"l":3.365,"n":109,"o":3.37,"t":"2026-10-23T13:45:00Z","v":17088,"vw":3.371219},{"c":3.34,"h":3.36,"l":3.335,"n":194,"o":3.36,"t":"2026-10-23T13:50:00Z","v":41910,"vw":3.349483},{"c":3.335,"h":3.34,"l":3.33,"n":67,"o":3.34,"t":"2026-10-23T13:55:00Z","v":8297,"vw":3.33364},{"c":3.325,"h":3.3597,"l":3.325,"n":115,"o":3.33,"t":"2026-10-23T14:00:00Z","v":8994,"vw":3.339698},{"c":3.315,"h":3.34,"l":3.315,"n":154,"o":3.33,"t":"2026-10-23T14:05:00Z","v":19857,"vw":3.327406},{"c":3.295,"h":3.32,"l":3.285,"n":195,"o":3.315,"t":"2026-10-23T14:10:00Z","v":27023,"vw":3.300975},{"c":3.265,"h":3.3,"l":3.265,"n":163,"o":3.29,"t":"2026-10-23T14:15:00Z","v":20636,"vw":3.270145},{"c":3.285,"h":3.3,"l":3.265,"n":156,"o":3.265,"t":"2026-10-23T14:20:00Z","v":15161,"vw":3.281107},{"c":3.275,"h":3.29,"l":3.26,"n":178,"o":3.285,"t":"2026-10-23T14:25:00Z","v":24479,"vw":3.274173},{"c":3.3,"h":3.3,"l":3.275,"n":106,"o":3.28,"t":"2026-10-23T14:30:00Z","v":24837,"vw":3.287116},{"c":3.31,"h":3.31,"l":3.295,"n":108,"o":3.3,"t":"2026-10-23T14:35:00Z","v":15968,"vw":3.303841},{"c":3.335,"h":3.34,"l":3.305,"n":179,"o":3.305,"t":"2026-10-23T14:40:00Z","v":20717,"vw":3.320767},{"c":3.335,"h":3.34,"l":3.33,"n":119,"o":3.335,"t":"2026-10-23T14:45:00Z","v":14981,"vw":3.333986},{"c":3.35,"h":3.35,"l":3.33,"n":162,"o":3.335,"t":"2026-10-23T14:50:00Z","v":16022,"vw":3.338936},{"c":3.345,"h":3.36,"l":3.345,"n":152,"o":3.345,"t":"2026-10-23T14:55:00Z","v":20728,"vw":3.351182},{"c":3.41,"h":3.41,"l":3.345,"n":377,"o":3.345,"t":"2026-10-23T15:00:00Z","v":131299,"vw":3.382781},{"c":3.395,"h":3.41,"l":3.395,"n":258,"o":3.41,"t":"2026-10-23T15:05:00Z","v":72735,"vw":3.403893},{"c":3.435,"h":3.445,"l":3.395,"n":409,"o":3.4,"t":"2026-10-23T15:10:00Z","v":122935,"vw":3.421213},{"c":3.47,"h":3.47,"l":3.435,"n":118,"o":3.435,"t":"2026-10-23T15:15:00Z","v":16789,"vw":3.453207},{"c":3.45,"h":3.47,"l":3.45,"n":172,"o":3.465,"t":"2026-10-23T15:20:00Z","v":40268,"vw":3.45993},{"c":3.47,"h":3.47,"l":3.45,"n":141,"o":3.45,"t":"2026-10-23T15:25:00Z","v":19281,"vw":3.462251},{"c":3.465,"h":3.47,"l":3.46,"n":98,"o":3.462,"t":"2026-10-23T15:30:00Z","v":9381,"vw":3.465524},{"c":3.475,"h":3.48,"l":3.46,"n":207,"o":3.46,"t":"2026-10-23T15:35:00Z","v":44958,"vw":3.469188},{"c":3.455,"h":3.48,"l":3.455,"n":159,"o":3.48,"t":"2026-10-23T15:40:00Z","v":19570,"vw":3.468887},{"c":3.46,"h":3.46,"l":3.45,"n":138,"o":3.455,"t":"2026-10-23T15:45:00Z","v":22768,"vw":3.453506},{"c":3.47,"h":3.47,"l":3.455,"n":195,"o":3.455,"t":"2026-10-23T15:50:00Z","v":18894,"vw":3.462624},{"c":3.46,"h":3.48,"l":3.46,"n":232,"o":3.47,"t":"2026-10-23T15:55:00Z","v":36568,"vw":3.468141},{"c":3.49,"h":3.49,"l":3.46,"n":190,"o":3.46,"t":"2026-10-23T16:00:00Z","v":24955,"vw":3.474613},{"c":3.465,"h":3.49,"l":3.465,"n":159,"o":3.48,"t":"2026-10-23T16:05:00Z","v":25720,"vw":3.480127},{"c":3.48,"h":3.48,"l":3.46,"n":129,"o":3.46,"t":"2026-10-23T16:10:00Z","v":14614,"vw":3.46777},{"c":3.48,"h":3.48,"l":3.465,"n":141,"o":3.475,"t":"2026-10-23T16:15:00Z","v":32308,"vw":3.474033},{"c":3.465,"h":3.48,"l":3.465,"n":162,"o":3.475,"t":"2026-10-23T16:20:00Z","v":13382,"vw":3.472826},{"c":3.465,"h":3.47,"l":3.46,"n":113,"o":3.4661,"t":"2026-10-23T16:25:00Z","v":10067,"vw":3.46631},{"c":3.45,"h":3.47,"l":3.45,"n":235,"o":3.465,"t":"2026-10-23T16:30:00Z","v":28748,"vw":3.456667},{"c":3.455,"h":3.46,"l":3.45,"n":135,"o":3.455,"t":"2026-10-23T16:35:00Z","v":10546,"vw":3.455108},{"c":3.455,"h":3.46,"l":3.45,"n":157,"o":3.455,"t":"2026-10-23T16:40:00Z","v":9263,"vw":3.456796},{"c":3.46,"h":3.46,"l":3.45,"n":127,"o":3.455,"t":"2026-10-23T16:45:00Z","v":6961,"vw":3.455921},{"c":3.445,"h":3.46,"l":3.445,"n":213,"o":3.455,"t":"2026-10-23T16:50:00Z","v":17699,"vw":3.452819},{"c":3.45,"h":3.45,"l":3.44,"n":108,"o":3.445,"t":"2026-10-23T16:55:00Z","v":7264,"vw":3.445081},{"c":3.445,"h":3.47,"l":3.445,"n":284,"o":3.445,"t":"2026-10-23T17:00:00Z","v":38502,"vw":3.454719},{"c":3.4439,"h":3.45,"l":3.44,"n":128,"o":3.445,"t":"2026-10-23T17:05:00Z","v":10639,"vw":3.444941},{"c":3.45,"h":3.45,"l":3.44,"n":124,"o":3.445,"t":"2026-10-23T17:10:00Z","v":10411,"vw":3.445},{"c":3.45,"h":3.45,"l":3.44,"n":112,"o":3.445,"t":"2026-10-23T17:15:00Z","v":11511,"vw":3.443946},{"c":3.44,"h":3.45,"l":3.44,"n":131,"o":3.45,"t":"2026-10-23T17:20:00Z","v":16248,"vw":3.443361},{"c":3.44,"h":3.45,"l":3.43,"n":380,"o":3.44,"t":"2026-10-23T17:25:00Z","v":76865,"vw":3.440066},{"c":3.435,"h":3.44,"l":3.435,"n":137,"o":3.44,"t":"2026-10-23T17:30:00Z","v":9426,"vw":3.436992},{"c":3.45,"h":3.45,"l":3.435,"n":179,"o":3.44,"t":"2026-10-23T17:35:00Z","v":22993,"vw":3.44089},{"c":3.445,"h":3.45,"l":3.44,"n":106,"o":3.45,"t":"2026-10-23T17:40:00Z","v":9953,"vw":3.446434},{"c":3.455,"h":3.46,"l":3.445,"n":220,"o":3.445,"t":"2026-10-23T17:45:00Z","v":21074,"vw":3.452065},{"c":3.445,"h":3.46,"l":3.445,"n":136,"o":3.455,"t":"2026-10-23T17:50:00Z","v":18222,"vw":3.450907},{"c":3.46,"h":3.46,"l":3.445,"n":156,"o":3.445,"t":"2026-10-23T17:55:00Z","v":14198,"vw":3.451492},{"c":3.47,"h":3.47,"l":3.455,"n":174,"o":3.46,"t":"2026-10-23T18:00:00Z","v":14394,"vw":3.46302},{"c":3.465,"h":3.495,"l":3.46,"n":501,"o":3.465,"t":"2026-10-23T18:05:00Z","v":102366,"vw":3.483964},{"c":3.47,"h":3.475,"l":3.465,"n":127,"o":3.465,"t":"2026-10-23T18:10:00Z","v":14037,"vw":3.46956}],"history":[{"c":13.61,"h":14.35,"l":13.6,"n":8794,"o":14.34,"t":"2024-10-21T04:00:00Z","v":899384,"vw":13.741575},{"c":13.42,"h":13.535,"l":13.26,"n":10006,"o":13.49,"t":"2024-10-22T04:00:00Z","v":880702,"vw":13.39679},{"c":13.42,"h":13.44,"l":13.14,"n":9332,"o":13.29,"t":"2024-10-23T04:00:00Z","v":1034587,"vw":13.358357},{"c":13.44,"h":13.77,"l":13.14,"n":15537,"o":13.77,"t":"2024-10-24T04:00:00Z","v":1533245,"vw":13.349547},{"c":12.41,"h":13.1,"l":12.21,"n":21861,"o":12.35,"t":"2024-10-25T04:00:00Z","v":2748401,"vw":12.628763},{"c":12.36,"h":12.785,"l":12.25,"n":13748,"o":12.31,"t":"2024-10-28T04:00:00Z","v":1315351,"vw":12.49096},{"c":12.09,"h":12.3,"l":12,"n":11908,"o":12.25,"t":"2024-10-29T04:00:00Z","v":778392,"vw":12.106247},{"c":12.27,"h":12.45,"l":12.03,"n":10957,"o":12.03,"t":"2024-10-30T04:00:00Z","v":1173757,"vw":12.274534},{"c":12.12,"h":12.3423,"l":12.11,"n":9215,"o":12.16,"t":"2024-10-31T04:00:00Z","v":863408,"vw":12.167313},{"c":12,"h":12.265,"l":11.89,"n":8177,"o":12.14,"t":"2024-11-01T04:00:00Z","v":658937,"vw":12.016265},{"c":12.05,"h":12.14,"l":11.88,"n":10145,"o":12.05,"t":"2024-11-04T05:00:00Z","v":1036988,"vw":12.032575},{"c":12.14,"h":12.18,"l":11.76,"n":13937,"o":11.94,"t":"2024-11-05T05:00:00Z","v":1075002,"vw":12.051151},{"c":12.65,"h":13.14,"l":12.5,"n":19873,"o":12.98,"t":"2024-11-06T05:00:00Z","v":3200261,"vw":12.663876},{"c":12.56,"h":12.8393,"l":12.42,"n":11376,"o":12.8,"t":"2024-11-07T05:00:00Z","v":858218,"vw":12.590792},{"c":11.82,"h":12.34,"l":11.74,"n":13245,"o":12.16,"t":"2024-11-08T05:00:00Z","v":1122144,"vw":11.878793},{"c":11.51,"h":12,"l":11.45,"n":11979,"o":11.9,"t":"2024-11-11T05:00:00Z","v":1012175,"vw":11.590673},{"c":11.05,"h":11.41,"l":11.005,"n":12643,"o":11.41,"t":"2024-11-12T05:00:00Z","v":1117969,"vw":11.104097},{"c":10.91,"h":11.24,"l":10.86,"n":9630,"o":11.08,"t":"2024-11-13T05:00:00Z","v":833036,"vw":10.975362},{"c":10.88,"h":10.98,"l":10.69,"n":10983,"o":10.91,"t":"2024-11-14T05:00:00Z","v":1086019,"vw":10.826623},{"c":11.03,"h":11.11,"l":10.925,"n":9253,"o":11.08,"t":"2024-11-15T05:00:00Z","v":850253,"vw":11.011926},{"c":11.08,"h":11.25,"l":11.03,"n":11176,"o":11.14,"t":"2024-11-18T05:00:00Z","v":957616,"vw":11.097373},{"c":11.58,"h":11.71,"l":10.91,"n":15010,"o":10.92,"t":"2024-11-19T05:00:00Z","v":1565747,"vw":11.464787},{"c":11.68,"h":11.78,"l":11.28,"n":10535,"o":11.66,"t":"2024-11-20T05:00:00Z","v":895989,"vw":11.591962},{"c":12.11,"h":12.13,"l":11.63,"n":11251,"o":11.72,"t":"2024-11-21T05:00:00Z","v":1013571,"vw":12.004012},{"c":12.29,"h":12.32,"l":12.01,"n":8893,"o":12.13,"t":"2024-11-22T05:00:00Z","v":650297,"vw":12.225561},{"c":12.48,"h":12.72,"l":12.44,"n":14643,"o":12.48,"t":"2024-11-25T05:00:00Z","v":1201518,"vw":12.55468},{"c":12.18,"h":12.42,"l":11.87,"n":11132,"o":12.34,"t":"2024-11-26T05:00:00Z","v":850428,"vw":12.085556},{"c":12.07,"h":12.52,"l":12.01,"n":7316,"o":12.23,"t":"2024-11-27T05:00:00Z","v":507139,"vw":12.105771},{"c":12.1,"h":12.24,"l":11.97,"n":6056,"o":12.14,"t":"2024-11-29T05:00:00Z","v":398392,"vw":12.071932},{"c":12.07,"h":12.18,"l":11.94,"n":9891,"o":12.15,"t":"2024-12-02T05:00:00Z","v":686445,"vw":12.078665},{"c":11.98,"h":12.2,"l":11.82,"n":7506,"o":12.2,"t":"2024-12-03T05:00:00Z","v":554832,"vw":11.956614},{"c":11.96,"h":12.125,"l":11.865,"n":10185,"o":11.95,"t":"2024-12-04T05:00:00Z","v":607723,"vw":11.980351},{"c":11.67,"h":12,"l":11.6,"n":9619,"o":11.96,"t":"2024-12-05T05:00:00Z","v":625188,"vw":11.703578},{"c":11.62,"h":11.8,"l":11.485,"n":8683,"o":11.78,"t":"2024-12-06T05:00:00Z","v":736149,"vw":11.611807},{"c":12.02,"h":12.39,"l":11.92,"n":8555,"o":11.95,"t":"2024-12-09T05:00:00Z","v":648835,"vw":12.108088},{"c":11.51,"h":11.93,"l":11.26,"n":12037,"o":11.93,"t":"2024-12-10T05:00:00Z","v":2173929,"vw":11.461871},{"c":10.98,"h":11.58,"l":10.95,"n":12299,"o":11.58,"t":"2024-12-11T05:00:00Z","v":1077942,"vw":11.068329},{"c":10.68,"h":11.105,"l":10.675,"n":10489,"o":10.86,"t":"2024-12-12T05:00:00Z","v":859339,"vw":10.775104},{"c":10.62,"h":10.67,"l":10.39,"n":11246,"o":10.59,"t":"2024-12-13T05:00:00Z","v":952393,"vw":10.582332},{"c":10.4,"h":10.63,"l":10.395,"n":12354,"o":10.56,"t":"2024-12-16T05:00:00Z","v":1039775,"vw":10.4629},{"c":10.14,"h":10.385,"l":9.995,"n":12508,"o":10.33,"t":"2024-12-17T05:00:00Z","v":1180141,"vw":10.123052},{"c":10.53,"h":10.83,"l":10.1701,"n":19471,"o":10.24,"t":"2024-12-18T05:00:00Z","v":2102139,"vw":10.525389},{"c":10.25,"h":10.67,"l":10.18,"n":16270,"o":10.61,"t":"2024-12-19T05:00:00Z","v":1387273,"vw":10.302039},{"c":10.29,"h":10.385,"l":10,"n":12581,"o":10.02,"t":"2024-12-20T05:00:00Z","v":1964416,"vw":10.25946},{"c":10.29,"h":10.4075,"l":10.045,"n":8396,"o":10.25,"t":"2024-12-23T05:00:00Z","v":712225,"vw":10.243608},{"c":10.37,"h":10.41,"l":10.18,"n":3989,"o":10.24,"t":"2024-12-24T05:00:00Z","v":270542,"vw":10.342605},{"c":10.4,"h":10.57,"l":10.29,"n":5966,"o":10.4,"t":"2024-12-26T05:00:00Z","v":441873,"vw":10.414033},{"c":10.13,"h":10.505,"l":10.08,"n":6369,"o":10.32,"t":"2024-12-27T05:00:00Z","v":435847,"vw":10.155791},{"c":9.88,"h":10.08,"l":9.87,"n":9509,"o":10.08,"t":"2024-12-30T05:00:00Z","v":767690,"vw":9.939822},{"c":10.07,"h":10.15,"l":9.91,"n":12087,"o":9.91,"t":"2024-12-31T05:00:00Z","v":1148852,"vw":10.049411},{"c":9.73,"h":10.255,"l":9.73,"n":11529,"o":10.17,"t":"2025-01-02T05:00:00Z","v":1181476,"vw":9.961438},{"c":9.49,"h":9.75,"l":9.47,"n":12585,"o":9.75,"t":"2025-01-03T05:00:00Z","v":1230626,"vw":9.542229},{"c":9.57,"h":9.87,"l":9.43,"n":10667,"o":9.66,"t":"2025-01-06T05:00:00Z","v":1071903,"vw":9.559688},{"c":9.45,"h":9.72,"l":9.4,"n":11367,"o":9.55,"t":"2025-01-07T05:00:00Z","v":1336314,"vw":9.510501},{"c":9.18,"h":9.46,"l":8.99,"n":12182,"o":9.38,"t":"2025-01-08T05:00:00Z","v":1470065,"vw":9.159603},{"c":9.07,"h":9.205,"l":8.94,"n":13040,"o":9,"t":"2025-01-10T05:00:00Z","v":1187811,"vw":9.068308},{"c":9.36,"h":9.36,"l":8.73,"n":16041,"o":8.96,"t":"2025-01-13T05:00:00Z","v":1863746,"vw":9.173882},{"c":9.77,"h":9.82,"l":9.4,"n":14264,"o":9.46,"t":"2025-01-14T05:00:00Z","v":1378430,"vw":9.70186},{"c":9.81,"h":10.15,"l":9.75,"n":10144,"o":10.04,"t":"2025-01-15T05:00:00Z","v":779365,"vw":9.88187},{"c":9.96,"h":9.97,"l":9.74,"n":7574,"o":9.75,"t":"2025-01-16T05:00:00Z","v":665650,"vw":9.890045},{"c":9.97,"h":10.21,"l":9.89,"n":10449,"o":10.08,"t":"2025-01-17T05:00:00Z","v":911732,"vw":9.981184},{"c":10.37,"h":10.48,"l":10.03,"n":8526,"o":10.03,"t":"2025-01-21T05:00:00Z","v":697659,"vw":10.354411},{"c":9.97,"h":10.33,"l":9.925,"n":13192,"o":10.33,"t":"2025-01-22T05:00:00Z","v":1482916,"vw":10.019412},{"c":10.16,"h":10.26,"l":9.93,"n":13031,"o":9.98,"t":"2025-01-23T05:00:00Z","v":1532224,"vw":10.104435},{"c":10.25,"h":10.42,"l":10.185,"n":13889,"o":10.27,"t":"2025-01-24T05:00:00Z","v":1443243,"vw":10.283794},{"c":10.13,"h":10.29,"l":9.98,"n":10344,"o":10.26,"t":"2025-01-27T05:00:00Z","v":971502,"vw":10.104471},{"c":10.25,"h":10.6,"l":10.06,"n":10189,"o":10.54,"t":"2025-01-28T05:00:00Z","v":1097220,"vw":10.244649},{"c":10.29,"h":10.3,"l":10.005,"n":11001,"o":10.2,"t":"2025-01-29T05:00:00Z","v":968876,"vw":10.208361},{"c":10.36,"h":10.385,"l":10.05,"n":10398,"o":10.25,"t":"2025-01-30T05:00:00Z","v":714987,"vw":10.298241},{"c":10.27,"h":10.45,"l":10.18,"n":14478,"o":10.27,"t":"2025-01-31T05:00:00Z","v":1539432,"vw":10.308093},{"c":9.84,"h":10.1,"l":9.67,"n":11491,"o":9.94,"t":"2025-02-03T05:00:00Z","v":1099507,"vw":9.855905},{"c":10.35,"h":10.56,"l":9.89,"n":10254,"o":9.89,"t":"2025-02-04T05:00:00Z","v":1071205,"vw":10.345507},{"c":10.14,"h":10.32,"l":10.125,"n":9323,"o":10.29,"t":"2025-02-05T05:00:00Z","v":683408,"vw":10.168699},{"c":10.21,"h":10.53,"l":10.1,"n":14585,"o":10.29,"t":"2025-02-06T05:00:00Z","v":1745461,"vw":10.237946},{"c":9.91,"h":10.245,"l":9.85,"n":8809,"o":10.19,"t":"2025-02-07T05:00:00Z","v":791240,"vw":9.960983},{"c":9.75,"h":10.065,"l":9.74,"n":10792,"o":9.97,"t":"2025-02-10T05:00:00Z","v":1019468,"vw":9.860399},{"c":9.95,"h":10.045,"l":9.715,"n":18285,"o":9.82,"t":"2025-02-11T05:00:00Z","v":3316359,"vw":9.826783},{"c":9.83,"h":9.959,"l":9.61,"n":15949,"o":9.74,"t":"2025-02-12T05:00:00Z","v":1374634,"vw":9.794554},{"c":8.75,"h":9.525,"l":8.29,"n":28696,"o":9.36,"t":"2025-02-13T05:00:00Z","v":3823564,"vw":8.881665},{"c":7.83,"h":9.01,"l":7.72,"n":26210,"o":8.9,"t":"2025-02-14T05:00:00Z","v":3549162,"vw":8.04583},{"c":8.02,"h":8.145,"l":7.85,"n":18899,"o":7.9,"t":"2025-02-18T05:00:00Z","v":2705506,"vw":8.005925},{"c":8.06,"h":8.275,"l":7.73,"n":18904,"o":7.86,"t":"2025-02-19T05:00:00Z","v":3513410,"vw":8.039099},{"c":8.08,"h":8.45,"l":7.95,"n":14814,"o":8.1,"t":"2025-02-20T05:00:00Z","v":3076723,"vw":8.085403},{"c":7.84,"h":8.31,"l":7.82,"n":19675,"o":8.23,"t":"2025-02-21T05:00:00Z","v":2255890,"vw":7.914434},{"c":7.99,"h":8.03,"l":7.76,"n":13557,"o":7.86,"t":"2025-02-24T05:00:00Z","v":1655725,"vw":7.942912},{"c":7.86,"h":8.155,"l":7.81,"n":14385,"o":8,"t":"2025-02-25T05:00:00Z","v":1576903,"vw":7.899814},{"c":7.95,"h":8.21,"l":7.88,"n":14211,"o":7.97,"t":"2025-02-26T05:00:00Z","v":1653763,"vw":8.036382},{"c":7.74,"h":8.0209,"l":7.74,"n":14483,"o":7.94,"t":"2025-02-27T05:00:00Z","v":4146359,"vw":7.769242},{"c":7.76,"h":7.86,"l":7.72,"n":11194,"o":7.76,"t":"2025-02-28T05:00:00Z","v":1548138,"vw":7.765337},{"c":7.02,"h":7.82,"l":6.965,"n":20665,"o":7.82,"t":"2025-03-03T05:00:00Z","v":2334282,"vw":7.212761},{"c":6.87,"h":7,"l":6.64,"n":24833,"o":6.88,"t":"2025-03-04T05:00:00Z","v":3328109,"vw":6.84169},{"c":7.23,"h":7.24,"l":6.91,"n":21616,"o":7.06,"t":"2025-03-05T05:00:00Z","v":2484740,"vw":7.126804},{"c":7.32,"h":7.42,"l":7.055,"n":16172,"o":7.19,"t":"2025-03-06T05:00:00Z","v":1529013,"vw":7.249114},{"c":7.64,"h":7.695,"l":7.175,"n":18471,"o":7.27,"t":"2025-03-07T05:00:00Z","v":2685772,"vw":7.543541},{"c":7.3,"h":7.92,"l":7.29,"n":15969,"o":7.56,"t":"2025-03-10T04:00:00Z","v":1840346,"vw":7.458824},{"c":6.89,"h":7.4,"l":6.86,"n":23124,"o":7.34,"t":"2025-03-11T04:00:00Z","v":3133072,"vw":6.978166},{"c":6.94,"h":7.02,"l":6.82,"n":18484,"o":6.94,"t":"2025-03-12T04:00:00Z","v":1871649,"vw":6.942214},{"c":6.82,"h":7.03,"l":6.66,"n":12107,"o":6.86,"t":"2025-03-13T04:00:00Z","v":1143577,"vw":6.823938},{"c":7.08,"h":7.125,"l":6.925,"n":14540,"o":6.97,"t":"2025-03-14T04:00:00Z","v":1458709,"vw":7.05503},{"c":7.29,"h":7.55,"l":7.1,"n":19058,"o":7.13,"t":"2025-03-17T04:00:00Z","v":2978595,"vw":7.281517},{"c":7.27,"h":7.39,"l":7.08,"n":14659,"o":7.35,"t":"2025-03-18T04:00:00Z","v":1754198,"vw":7.237384},{"c":7.42,"h":7.53,"l":7.235,"n":15635,"o":7.45,"t":"2025-03-19T04:00:00Z","v":1483123,"vw":7.417503},{"c":7.41,"h":7.575,"l":7.21,"n":12947,"o":7.26,"t":"2025-03-20T04:00:00Z","v":1030727,"vw":7.454818},{"c":7.24,"h":7.3,"l":7.015,"n":17261,"o":7.25,"t":"2025-03-21T04:00:00Z","v":2892030,"vw":7.204118},{"c":7.37,"h":7.41,"l":7.255,"n":13122,"o":7.33,"t":"2025-03-24T04:00:00Z","v":1251168,"vw":7.358277},{"c":7.25,"h":7.44,"l":7.24,"n":12458,"o":7.36,"t":"2025-03-25T04:00:00Z","v":1358733,"vw":7.296604},{"c":7.11,"h":7.4,"l":6.995,"n":12781,"o":7.27,"t":"2025-03-26T04:00:00Z","v":1561226,"vw":7.093084},{"c":7.27,"h":7.285,"l":6.9,"n":11684,"o":7.07,"t":"2025-03-27T04:00:00Z","v":1562270,"vw":7.168355},{"c":7.25,"h":7.3799,"l":7.075,"n":16614,"o":7.24,"t":"2025-03-28T04:00:00Z","v":2679431,"vw":7.244855},{"c":7.04,"h":7.2,"l":6.95,"n":12075,"o":7.08,"t":"2025-03-31T04:00:00Z","v":1536132,"vw":7.068628},{"c":6.77,"h":7.05,"l":6.59,"n":20253,"o":7.01,"t":"2025-04-01T04:00:00Z","v":2534069,"vw":6.724478},{"c":6.87,"h":6.88,"l":6.58,"n":15177,"o":6.64,"t":"2025-04-02T04:00:00Z","v":1744841,"vw":6.777309},{"c":5.78,"h":6.7,"l":5.77,"n":23169,"o":6.7,"t":"2025-04-03T04:00:00Z","v":2654428,"vw":5.971001},{"c":5.26,"h":5.62,"l":5.07,"n":40442,"o":5.62,"t":"2025-04-04T04:00:00Z","v":5124839,"vw":5.24307},{"c":4.9,"h":5.46,"l":4.75,"n":37305,"o":5.11,"t":"2025-04-07T04:00:00Z","v":6349801,"vw":4.933881},{"c":4.51,"h":5.27,"l":4.44,"n":37392,"o":5.23,"t":"2025-04-08T04:00:00Z","v":5339698,"vw":4.691485},{"c":5.39,"h":5.525,"l":4.35,"n":42296,"o":4.41,"t":"2025-04-09T04:00:00Z","v":6447886,"vw":5.010638},{"c":5.03,"h":5.23,"l":4.83,"n":19927,"o":5.23,"t":"2025-04-10T04:00:00Z","v":2748254,"vw":5.006546},{"c":5.23,"h":5.295,"l":4.85,"n":20559,"o":5.01,"t":"2025-04-11T04:00:00Z","v":2489734,"vw":5.125276},{"c":5.44,"h":5.57,"l":5.265,"n":16243,"o":5.41,"t":"2025-04-14T04:00:00Z","v":2305151,"vw":5.462014},{"c":5.25,"h":5.52,"l":5.2,"n":18106,"o":5.4,"t":"2025-04-15T04:00:00Z","v":2355348,"vw":5.271485},{"c":5.18,"h":5.3828,"l":5.07,"n":16458,"o":5.21,"t":"2025-04-16T04:00:00Z","v":2737303,"vw":5.184635},{"c":5.25,"h":5.43,"l":5.185,"n":15143,"o":5.23,"t":"2025-04-17T04:00:00Z","v":2277724,"vw":5.269328},{"c":5.14,"h":5.27,"l":5.085,"n":18202,"o":5.18,"t":"2025-04-21T04:00:00Z","v":2989448,"vw":5.13923},{"c":5.42,"h":5.51,"l":5.22,"n":21010,"o":5.256,"t":"2025-04-22T04:00:00Z","v":3059006,"vw":5.404679},{"c":5.4,"h":5.94,"l":5.38,"n":20101,"o":5.71,"t":"2025-04-23T04:00:00Z","v":2336730,"vw":5.502558},{"c":5.71,"h":5.775,"l":5.37,"n":26425,"o":5.47,"t":"2025-04-24T04:00:00Z","v":3558391,"vw":5.653357},{"c":5.6,"h":5.72,"l":5.555,"n":15002,"o":5.68,"t":"2025-04-25T04:00:00Z","v":1999161,"vw":5.627673},{"c":5.59,"h":5.795,"l":5.47,"n":18847,"o":5.61,"t":"2025-04-28T04:00:00Z","v":2474612,"vw":5.596612},{"c":5.49,"h":5.7,"l":5.465,"n":22198,"o":5.57,"t":"2025-04-29T04:00:00Z","v":3037752,"vw":5.506246},{"c":5.41,"h":5.49,"l":5.275,"n":19159,"o":5.33,"t":"2025-04-30T04:00:00Z","v":3840285,"vw":5.394362},{"c":5.49,"h":5.63,"l":5.19,"n":28142,"o":5.42,"t":"2025-05-01T04:00:00Z","v":6123583,"vw":5.352023},{"c":5.72,"h":5.925,"l":5.36,"n":25314,"o":5.61,"t":"2025-05-02T04:00:00Z","v":4074165,"vw":5.729078},{"c":5.37,"h":5.63,"l":5.37,"n":15095,"o":5.63,"t":"2025-05-05T04:00:00Z","v":2239708,"vw":5.452701},{"c":5.31,"h":5.3863,"l":5.1798,"n":16759,"o":5.31,"t":"2025-05-06T04:00:00Z","v":2117034,"vw":5.28885},{"c":4.91,"h":5.2,"l":4.82,"n":24978,"o":5.17,"t":"2025-05-07T04:00:00Z","v":3855381,"vw":4.916234},{"c":5.12,"h":5.165,"l":4.93,"n":31055,"o":4.98,"t":"2025-05-08T04:00:00Z","v":6364062,"vw":5.071053},{"c":5.25,"h":5.4,"l":5.2,"n":19788,"o":5.29,"t":"2025-05-09T04:00:00Z","v":3196183,"vw":5.245237},{"c":5.77,"h":5.93,"l":5.615,"n":19922,"o":5.71,"t":"2025-05-12T04:00:00Z","v":3613903,"vw":5.798712},{"c":5.69,"h":5.88,"l":5.65,"n":19750,"o":5.79,"t":"2025-05-13T04:00:00Z","v":3149292,"vw":5.729649},{"c":5.56,"h":5.665,"l":5.42,"n":21581,"o":5.62,"t":"2025-05-14T04:00:00Z","v":4683462,"vw":5.526495},{"c":5.38,"h":5.46,"l":5.26,"n":14938,"o":5.46,"t":"2025-05-15T04:00:00Z","v":3129574,"vw":5.360455},{"c":5.42,"h":5.48,"l":5.185,"n":18870,"o":5.36,"t":"2025-05-16T04:00:00Z","v":4227737,"vw":5.351119},{"c":5.3,"h":5.43,"l":5.07,"n":19902,"o":5.17,"t":"2025-05-19T04:00:00Z","v":3794426,"vw":5.28366},{"c":5.27,"h":5.41,"l":5.175,"n":16747,"o":5.25,"t":"2025-05-20T04:00:00Z","v":2643680,"vw":5.262601},{"c":4.9,"h":5.21,"l":4.87,"n":17582,"o":5.2,"t":"2025-05-21T04:00:00Z","v":3183668,"vw":4.981708},{"c":4.96,"h":5.03,"l":4.8,"n":21132,"o":4.85,"t":"2025-05-22T04:00:00Z","v":3881578,"vw":4.940907},{"c":4.74,"h":4.86,"l":4.68,"n":18100,"o":4.8,"t":"2025-05-23T04:00:00Z","v":3335353,"vw":4.757943},{"c":5.12,"h":5.12,"l":4.83,"n":21178,"o":4.85,"t":"2025-05-27T04:00:00Z","v":3833779,"vw":5.006474},{"c":4.82,"h":5.095,"l":4.81,"n":15507,"o":5.08,"t":"2025-05-28T04:00:00Z","v":2497562,"vw":4.878499},{"c":5.1,"h":5.11,"l":4.82,"n":24987,"o":4.92,"t":"2025-05-29T04:00:00Z","v":5143092,"vw":5.019886},{"c":5.68,"h":5.755,"l":5.34,"n":36000,"o":5.5,"t":"2025-05-30T04:00:00Z","v":8165424,"vw":5.620443},{"c":5.38,"h":5.71,"l":5.2946,"n":29974,"o":5.66,"t":"2025-06-02T04:00:00Z","v":4999378,"vw":5.388763},{"c":5.65,"h":5.73,"l":5.22,"n":16962,"o":5.36,"t":"2025-06-03T04:00:00Z","v":2535325,"vw":5.620131},{"c":5.7,"h":5.78,"l":5.61,"n":18947,"o":5.68,"t":"2025-06-04T04:00:00Z","v":2852183,"vw":5.689182},{"c":5.72,"h":5.93,"l":5.645,"n":14169,"o":5.76,"t":"2025-06-05T04:00:00Z","v":2300154,"vw":5.764586},{"c":5.87,"h":6.025,"l":5.81,"n":12813,"o":5.87,"t":"2025-06-06T04:00:00Z","v":1794382,"vw":5.903884},{"c":5.99,"h":6.135,"l":5.911,"n":16174,"o":6.04,"t":"2025-06-09T04:00:00Z","v":2292354,"vw":6.037911},{"c":6.12,"h":6.24,"l":5.9402,"n":11672,"o":6.07,"t":"2025-06-10T04:00:00Z","v":1774646,"vw":6.10839},{"c":6.01,"h":6.19,"l":5.975,"n":13060,"o":6.19,"t":"2025-06-11T04:00:00Z","v":1892449,"vw":6.062847},{"c":5.79,"h":5.955,"l":5.695,"n":12206,"o":5.86,"t":"2025-06-12T04:00:00Z","v":2089335,"vw":5.798629},{"c":5.56,"h":5.855,"l":5.53,"n":13401,"o":5.65,"t":"2025-06-13T04:00:00Z","v":2109162,"vw":5.610102},{"c":5.59,"h":5.76,"l":5.59,"n":13231,"o":5.71,"t":"2025-06-16T04:00:00Z","v":1493315,"vw":5.637293},{"c":5.49,"h":5.63,"l":5.45,"n":18809,"o":5.53,"t":"2025-06-17T04:00:00Z","v":2683308,"vw":5.546612},{"c":5.5,"h":5.71,"l":5.4083,"n":14975,"o":5.45,"t":"2025-06-18T04:00:00Z","v":2530950,"vw":5.561487},{"c":5.25,"h":5.57,"l":5.25,"n":10967,"o":5.55,"t":"2025-06-20T04:00:00Z","v":2541957,"vw":5.326174},{"c":5.2,"h":5.285,"l":4.955,"n":14744,"o":5.22,"t":"2025-06-23T04:00:00Z","v":2378350,"vw":5.129557},{"c":5.47,"h":5.52,"l":5.285,"n":12741,"o":5.3,"t":"2025-06-24T04:00:00Z","v":2140925,"vw":5.443101},{"c":5.41,"h":5.53,"l":5.32,"n":13307,"o":5.45,"t":"2025-06-25T04:00:00Z","v":2006811,"vw":5.444377},{"c":5.63,"h":5.7,"l":5.465,"n":13313,"o":5.5,"t":"2025-06-26T04:00:00Z","v":1747080,"vw":5.627538},{"c":5.64,"h":5.76,"l":5.49,"n":18225,"o":5.63,"t":"2025-06-27T04:00:00Z","v":3376265,"vw":5.634781},{"c":5.07,"h":5.225,"l":4.9,"n":32621,"o":5.03,"t":"2025-06-30T04:00:00Z","v":7013242,"vw":5.047897},{"c":5.4,"h":5.505,"l":4.99,"n":26107,"o":5.11,"t":"2025-07-01T04:00:00Z","v":3964911,"vw":5.331101},{"c":5.53,"h":5.57,"l":5.34,"n":26308,"o":5.51,"t":"2025-07-02T04:00:00Z","v":3283909,"vw":5.487954},{"c":5.58,"h":5.75,"l":5.505,"n":13418,"o":5.62,"t":"2025-07-03T04:00:00Z","v":1690451,"vw":5.594463},{"c":5.23,"h":5.605,"l":5.195,"n":19961,"o":5.47,"t":"2025-07-07T04:00:00Z","v":2618843,"vw":5.340049},{"c":5.66,"h":5.85,"l":5.285,"n":21757,"o":5.34,"t":"2025-07-08T04:00:00Z","v":2589482,"vw":5.659367},{"c":5.48,"h":5.79,"l":5.465,"n":14980,"o":5.73,"t":"2025-07-09T04:00:00Z","v":2305740,"vw":5.541289},{"c":5.72,"h":5.95,"l":5.49,"n":17928,"o":5.53,"t":"2025-07-10T04:00:00Z","v":2336921,"vw":5.761516},{"c":5.69,"h":5.745,"l":5.51,"n":13977,"o":5.6,"t":"2025-07-11T04:00:00Z","v":1736844,"vw":5.65548},{"c":5.56,"h":5.67,"l":5.5,"n":14836,"o":5.6,"t":"2025-07-14T04:00:00Z","v":1713762,"vw":5.575356},{"c":5.26,"h":5.68,"l":5.25,"n":15318,"o":5.6,"t":"2025-07-15T04:00:00Z","v":2035324,"vw":5.367824},{"c":5.36,"h":5.41,"l":5.09,"n":18259,"o":5.25,"t":"2025-07-16T04:00:00Z","v":2682840,"vw":5.273774},{"c":5.56,"h":5.585,"l":5.36,"n":14465,"o":5.36,"t":"2025-07-17T04:00:00Z","v":2777975,"vw":5.531792},{"c":5.52,"h":5.62,"l":5.43,"n":13195,"o":5.59,"t":"2025-07-18T04:00:00Z","v":1499698,"vw":5.513224},{"c":5.46,"h":5.705,"l":5.44,"n":13075,"o":5.55,"t":"2025-07-21T04:00:00Z","v":1618171,"vw":5.527522},{"c":5.6,"h":5.72,"l":5.47,"n":16696,"o":5.48,"t":"2025-07-22T04:00:00Z","v":2255534,"vw":5.597322},{"c":5.85,"h":5.97,"l":5.67,"n":21440,"o":5.7,"t":"2025-07-23T04:00:00Z","v":2639683,"vw":5.856018},{"c":5.62,"h":5.78,"l":5.51,"n":18574,"o":5.69,"t":"2025-07-24T04:00:00Z","v":2511318,"vw":5.612357},{"c":5.82,"h":5.865,"l":5.595,"n":21026,"o":5.65,"t":"2025-07-25T04:00:00Z","v":4055673,"vw":5.754478},{"c":5.74,"h":5.86,"l":5.605,"n":17809,"o":5.79,"t":"2025-07-28T04:00:00Z","v":2230307,"vw":5.70463},{"c":5.52,"h":5.8,"l":5.51,"n":17310,"o":5.76,"t":"2025-07-29T04:00:00Z","v":2221479,"vw":5.576077},{"c":5.14,"h":5.52,"l":5.1001,"n":31634,"o":5.52,"t":"2025-07-30T04:00:00Z","v":4610666,"vw":5.310005},{"c":3.19,"h":4.46,"l":3,"n":109202,"o":4.45,"t":"2025-07-31T04:00:00Z","v":27239170,"vw":3.388347},{"c":3.4,"h":3.49,"l":2.9501,"n":70593,"o":3.11,"t":"2025-08-01T04:00:00Z","v":13463774,"vw":3.285615},{"c":3.18,"h":3.615,"l":3.16,"n":47656,"o":3.45,"t":"2025-08-04T04:00:00Z","v":9331523,"vw":3.299296},{"c":3.33,"h":3.405,"l":3.15,"n":40929,"o":3.2,"t":"2025-08-05T04:00:00Z","v":6929668,"vw":3.311642},{"c":3.23,"h":3.38,"l":3.11,"n":32732,"o":3.37,"t":"2025-08-06T04:00:00Z","v":5653141,"vw":3.203227},{"c":3.23,"h":3.3799,"l":3.17,"n":23384,"o":3.27,"t":"2025-08-07T04:00:00Z","v":4803568,"vw":3.23093},{"c":3.14,"h":3.285,"l":3.12,"n":22584,"o":3.2,"t":"2025-08-08T04:00:00Z","v":4467336,"vw":3.176353},{"c":3.15,"h":3.23,"l":3.11,"n":18530,"o":3.2,"t":"2025-08-11T04:00:00Z","v":3083920,"vw":3.160934},{"c":3.44,"h":3.48,"l":3.16,"n":23043,"o":3.21,"t":"2025-08-12T04:00:00Z","v":5944912,"vw":3.397389},{"c":3.74,"h":3.86,"l":3.494,"n":35148,"o":3.51,"t":"2025-08-13T04:00:00Z","v":7442236,"vw":3.700621},{"c":3.76,"h":3.81,"l":3.59,"n":23967,"o":3.68,"t":"2025-08-14T04:00:00Z","v":5105752,"vw":3.734952},{"c":3.58,"h":3.83,"l":3.57,"n":17462,"o":3.73,"t":"2025-08-15T04:00:00Z","v":3430594,"vw":3.658914},{"c":4.08,"h":4.115,"l":3.58,"n":33656,"o":3.6,"t":"2025-08-18T04:00:00Z","v":8015680,"vw":3.989812},{"c":4.08,"h":4.255,"l":4,"n":28839,"o":4.11,"t":"2025-08-19T04:00:00Z","v":4691089,"vw":4.094141},{"c":3.78,"h":4.14,"l":3.77,"n":18910,"o":4.04,"t":"2025-08-20T04:00:00Z","v":4577764,"vw":3.880274},{"c":3.67,"h":3.7661,"l":3.57,"n":15251,"o":3.71,"t":"2025-08-21T04:00:00Z","v":2894366,"vw":3.637257},{"c":4.17,"h":4.2,"l":3.67,"n":22384,"o":3.71,"t":"2025-08-22T04:00:00Z","v":4176187,"vw":4.0982},{"c":4.25,"h":4.35,"l":4.03,"n":21743,"o":4.11,"t":"2025-08-25T04:00:00Z","v":4012540,"vw":4.223853},{"c":4.12,"h":4.28,"l":4.07,"n":15411,"o":4.21,"t":"2025-08-26T04:00:00Z","v":3454406,"vw":4.150476},{"c":4.15,"h":4.18,"l":4.04,"n":15279,"o":4.08,"t":"2025-08-27T04:00:00Z","v":2169535,"vw":4.12266},{"c":4.15,"h":4.2,"l":4.045,"n":12302,"o":4.2,"t":"2025-08-28T04:00:00Z","v":1992312,"vw":4.124651},{"c":4.28,"h":4.33,"l":4.12,"n":18498,"o":4.15,"t":"2025-08-29T04:00:00Z","v":3482798,"vw":4.278231},{"c":4.15,"h":4.165,"l":3.97,"n":19233,"o":4.13,"t":"2025-09-02T04:00:00Z","v":3253981,"vw":4.078735},{"c":4.16,"h":4.255,"l":4.02,"n":17306,"o":4.09,"t":"2025-09-03T04:00:00Z","v":2739444,"vw":4.140242},{"c":4.18,"h":4.24,"l":4.02,"n":16704,"o":4.13,"t":"2025-09-04T04:00:00Z","v":2124905,"vw":4.154165},{"c":4.48,"h":4.65,"l":4.22,"n":26084,"o":4.24,"t":"2025-09-05T04:00:00Z","v":4255517,"vw":4.416416},{"c":4.52,"h":4.54,"l":4.285,"n":16939,"o":4.49,"t":"2025-09-08T04:00:00Z","v":2414706,"vw":4.448076},{"c":4.76,"h":4.77,"l":4.48,"n":22001,"o":4.53,"t":"2025-09-09T04:00:00Z","v":3295366,"vw":4.668779},{"c":4.76,"h":5.04,"l":4.72,"n":25051,"o":4.8,"t":"2025-09-10T04:00:00Z","v":3442512,"vw":4.781813},{"c":5,"h":5.035,"l":4.72,"n":23740,"o":4.76,"t":"2025-09-11T04:00:00Z","v":3151827,"vw":4.949913},{"c":4.84,"h":4.91,"l":4.67,"n":19399,"o":4.75,"t":"2025-09-12T04:00:00Z","v":4320030,"vw":4.823082},{"c":4.94,"h":5.079,"l":4.87,"n":22678,"o":4.97,"t":"2025-09-15T04:00:00Z","v":3035442,"vw":4.947699},{"c":4.95,"h":5.09,"l":4.835,"n":19246,"o":4.99,"t":"2025-09-16T04:00:00Z","v":3701948,"vw":4.940402},{"c":4.97,"h":5.27,"l":4.85,"n":23227,"o":5,"t":"2025-09-17T04:00:00Z","v":4005237,"vw":4.984476},{"c":5.06,"h":5.21,"l":5,"n":24973,"o":5.08,"t":"2025-09-18T04:00:00Z","v":5376143,"vw":5.077952},{"c":4.85,"h":5.08,"l":4.84,"n":18970,"o":5.06,"t":"2025-09-19T04:00:00Z","v":7534317,"vw":4.885614},{"c":4.76,"h":4.82,"l":4.645,"n":19968,"o":4.81,"t":"2025-09-22T04:00:00Z","v":3721375,"vw":4.737416},{"c":4.58,"h":4.875,"l":4.57,"n":16880,"o":4.78,"t":"2025-09-23T04:00:00Z","v":2842470,"vw":4.672433},{"c":4.41,"h":4.76,"l":4.23,"n":31655,"o":4.62,"t":"2025-09-24T04:00:00Z","v":6742457,"vw":4.442402},{"c":3.9,"h":4.3,"l":3.875,"n":29215,"o":4.28,"t":"2025-09-25T04:00:00Z","v":5739827,"vw":4.039382},{"c":4.04,"h":4.085,"l":3.8,"n":29559,"o":3.87,"t":"2025-09-26T04:00:00Z","v":3835385,"vw":4.000152},{"c":4.14,"h":4.18,"l":4,"n":37731,"o":4.06,"t":"2025-09-29T04:00:00Z","v":6625962,"vw":4.100112},{"c":4.02,"h":4.1,"l":3.88,"n":21706,"o":4.06,"t":"2025-09-30T04:00:00Z","v":3385807,"vw":3.971799},{"c":3.91,"h":4.105,"l":3.9,"n":20257,"o":3.99,"t":"2025-10-01T04:00:00Z","v":3840655,"vw":3.963689},{"c":4.06,"h":4.1,"l":3.905,"n":15040,"o":3.95,"t":"2025-10-02T04:00:00Z","v":2491088,"vw":4.023336},{"c":4.09,"h":4.13,"l":3.8225,"n":18268,"o":3.87,"t":"2025-10-03T04:00:00Z","v":3289937,"vw":4.013945},{"c":3.99,"h":4.15,"l":3.945,"n":16995,"o":4.13,"t":"2025-10-06T04:00:00Z","v":2854296,"vw":4.004092},{"c":3.81,"h":4.03,"l":3.79,"n":17974,"o":4.03,"t":"2025-10-07T04:00:00Z","v":3073578,"vw":3.860328},{"c":3.69,"h":3.87,"l":3.67,"n":22475,"o":3.85,"t":"2025-10-08T04:00:00Z","v":4246241,"vw":3.744536},{"c":3.5,"h":3.75,"l":3.5,"n":17837,"o":3.7,"t":"2025-10-09T04:00:00Z","v":4305929,"vw":3.561036},{"c":3.31,"h":3.625,"l":3.3,"n":21262,"o":3.54,"t":"2025-10-10T04:00:00Z","v":5127274,"vw":3.416902},{"c":3.63,"h":3.7,"l":3.38,"n":31423,"o":3.49,"t":"2025-10-13T04:00:00Z","v":6638775,"vw":3.584468},{"c":4.05,"h":4.08,"l":3.512,"n":31092,"o":3.68,"t":"2025-10-14T04:00:00Z","v":7858961,"vw":3.94981},{"c":3.91,"h":4.29,"l":3.87,"n":27855,"o":4.175,"t":"2025-10-15T04:00:00Z","v":5146235,"vw":3.990465},{"c":3.68,"h":3.9,"l":3.495,"n":27260,"o":3.89,"t":"2025-10-16T04:00:00Z","v":5221229,"vw":3.646096},{"c":3.51,"h":3.7485,"l":3.48,"n":17512,"o":3.66,"t":"2025-10-17T04:00:00Z","v":3773701,"vw":3.559945},{"c":3.67,"h":3.7,"l":3.53,"n":18719,"o":3.57,"t":"2025-10-20T04:00:00Z","v":4054557,"vw":3.623452},{"c":3.7,"h":3.75,"l":3.615,"n":13791,"o":3.65,"t":"2025-10-21T04:00:00Z","v":2526179,"vw":3.685106},{"c":3.53,"h":3.69,"l":3.475,"n":13452,"o":3.66,"t":"2025-10-22T04:00:00Z","v":2926758,"vw":3.545508},{"c":3.73,"h":3.7951,"l":3.62,"n":15368,"o":3.62,"t":"2025-10-23T04:00:00Z","v":3158692,"vw":3.711492},{"c":3.83,"h":3.9,"l":3.76,"n":16290,"o":3.8,"t":"2025-10-24T04:00:00Z","v":3057053,"vw":3.836998},{"c":3.8,"h":3.91,"l":3.68,"n":16397,"o":3.89,"t":"2025-10-27T04:00:00Z","v":2479146,"vw":3.771825},{"c":3.71,"h":3.8,"l":3.695,"n":14670,"o":3.77,"t":"2025-10-28T04:00:00Z","v":2371712,"vw":3.734351},{"c":3.64,"h":3.73,"l":3.555,"n":15006,"o":3.62,"t":"2025-10-29T04:00:00Z","v":2635244,"vw":3.645803},{"c":3.59,"h":3.72,"l":3.51,"n":15582,"o":3.55,"t":"2025-10-30T04:00:00Z","v":2279625,"vw":3.638009},{"c":3.5,"h":3.685,"l":3.5,"n":12468,"o":3.65,"t":"2025-10-31T04:00:00Z","v":2627344,"vw":3.549719},{"c":3.31,"h":3.545,"l":3.29,"n":18079,"o":3.48,"t":"2025-11-03T05:00:00Z","v":2531624,"vw":3.362732},{"c":3.19,"h":3.29,"l":3.15,"n":15230,"o":3.21,"t":"2025-11-04T05:00:00Z","v":2687055,"vw":3.204564},{"c":3.19,"h":3.29,"l":3.13,"n":18753,"o":3.2,"t":"2025-11-05T05:00:00Z","v":6061168,"vw":3.21205},{"c":3.17,"h":3.36,"l":2.86,"n":48607,"o":3,"t":"2025-11-06T05:00:00Z","v":9362554,"vw":3.125162},{"c":3.42,"h":3.45,"l":3.09,"n":29167,"o":3.14,"t":"2025-11-07T05:00:00Z","v":6053610,"vw":3.324895},{"c":3.61,"h":3.75,"l":3.31,"n":26210,"o":3.43,"t":"2025-11-10T05:00:00Z","v":6367607,"vw":3.603928},{"c":3.48,"h":3.7386,"l":3.4418,"n":25455,"o":3.63,"t":"2025-11-11T05:00:00Z","v":5177354,"vw":3.518428},{"c":3.6,"h":3.74,"l":3.555,"n":22851,"o":3.58,"t":"2025-11-12T05:00:00Z","v":3825048,"vw":3.610449},{"c":3.47,"h":3.645,"l":3.45,"n":22342,"o":3.56,"t":"2025-11-13T05:00:00Z","v":3707054,"vw":3.514405},{"c":3.37,"h":3.42,"l":3.317,"n":17453,"o":3.35,"t":"2025-11-14T05:00:00Z","v":2857595,"vw":3.366663},{"c":3.12,"h":3.35,"l":3.12,"n":16556,"o":3.32,"t":"2025-11-17T05:00:00Z","v":3851006,"vw":3.171097},{"c":3.08,"h":3.13,"l":2.965,"n":17151,"o":3.1,"t":"2025-11-18T05:00:00Z","v":3616226,"vw":3.053629},{"c":2.97,"h":3.18,"l":2.96,"n":17376,"o":3.09,"t":"2025-11-19T05:00:00Z","v":3553189,"vw":3.012902},{"c":2.88,"h":3.1,"l":2.87,"n":21884,"o":3.02,"t":"2025-11-20T05:00:00Z","v":4615200,"vw":2.953943},{"c":3.15,"h":3.18,"l":2.91,"n":23000,"o":2.91,"t":"2025-11-21T05:00:00Z","v":5093023,"vw":3.092971},{"c":3.39,"h":3.42,"l":3.17,"n":26181,"o":3.22,"t":"2025-11-24T05:00:00Z","v":5942489,"vw":3.332162},{"c":3.9,"h":3.94,"l":3.4,"n":26841,"o":3.46,"t":"2025-11-25T05:00:00Z","v":4860489,"vw":3.803113},{"c":3.97,"h":4.01,"l":3.76,"n":20909,"o":3.83,"t":"2025-11-26T05:00:00Z","v":3979957,"vw":3.946105},{"c":4.14,"h":4.14,"l":3.985,"n":11297,"o":3.99,"t":"2025-11-28T05:00:00Z","v":1872750,"vw":4.088515},{"c":3.89,"h":4.11,"l":3.88,"n":14462,"o":4.05,"t":"2025-12-01T05:00:00Z","v":2405839,"vw":3.958034},{"c":3.85,"h":3.96,"l":3.82,"n":15328,"o":3.96,"t":"2025-12-02T05:00:00Z","v":1954762,"vw":3.876275},{"c":3.94,"h":4.005,"l":3.84,"n":13653,"o":3.85,"t":"2025-12-03T05:00:00Z","v":2797385,"vw":3.947647},{"c":3.83,"h":3.965,"l":3.77,"n":15490,"o":3.94,"t":"2025-12-04T05:00:00Z","v":2156972,"vw":3.838617},{"c":3.84,"h":4.04,"l":3.82,"n":15989,"o":3.88,"t":"2025-12-05T05:00:00Z","v":2173866,"vw":3.907232},{"c":3.75,"h":3.98,"l":3.73,"n":19455,"o":3.92,"t":"2025-12-08T05:00:00Z","v":2217151,"vw":3.797542},{"c":4.71,"h":5.25,"l":4.295,"n":133107,"o":4.65,"t":"2025-12-09T05:00:00Z","v":30114426,"vw":4.805892},{"c":4.52,"h":4.85,"l":4.27,"n":42247,"o":4.82,"t":"2025-12-10T05:00:00Z","v":6391214,"vw":4.456081},{"c":4.74,"h":4.875,"l":4.45,"n":32244,"o":4.5,"t":"2025-12-11T05:00:00Z","v":4110514,"vw":4.72136},{"c":4.67,"h":4.89,"l":4.65,"n":23685,"o":4.8,"t":"2025-12-12T05:00:00Z","v":4062586,"vw":4.734002},{"c":4.43,"h":4.68,"l":4.32,"n":30550,"o":4.67,"t":"2025-12-15T05:00:00Z","v":4870833,"vw":4.442063},{"c":4.41,"h":4.53,"l":4.285,"n":25735,"o":4.45,"t":"2025-12-16T05:00:00Z","v":4059397,"vw":4.376164},{"c":4.42,"h":4.54,"l":4.365,"n":23264,"o":4.43,"t":"2025-12-17T05:00:00Z","v":3702103,"vw":4.426192},{"c":4.46,"h":4.605,"l":4.405,"n":23637,"o":4.56,"t":"2025-12-18T05:00:00Z","v":3651112,"vw":4.469833},{"c":4.36,"h":4.53,"l":4.27,"n":22664,"o":4.42,"t":"2025-12-19T05:00:00Z","v":9327091,"vw":4.356296},{"c":4.37,"h":4.57,"l":4.32,"n":18624,"o":4.37,"t":"2025-12-22T05:00:00Z","v":2657658,"vw":4.416823},{"c":4.23,"h":4.41,"l":4.225,"n":14942,"o":4.33,"t":"2025-12-23T05:00:00Z","v":2124903,"vw":4.271284},{"c":4.31,"h":4.3599,"l":4.22,"n":11516,"o":4.22,"t":"2025-12-24T05:00:00Z","v":1331982,"vw":4.293525},{"c":4.29,"h":4.31,"l":4.22,"n":14187,"o":4.25,"t":"2025-12-26T05:00:00Z","v":1962833,"vw":4.272841},{"c":4.19,"h":4.21,"l":4.0842,"n":17934,"o":4.19,"t":"2025-12-29T05:00:00Z","v":2715575,"vw":4.166433},{"c":4.18,"h":4.295,"l":4.145,"n":20064,"o":4.2,"t":"2025-12-30T05:00:00Z","v":2942897,"vw":4.220831},{"c":4.17,"h":4.25,"l":4.15,"n":13611,"o":4.18,"t":"2025-12-31T05:00:00Z","v":2880427,"vw":4.190273},{"c":4.27,"h":4.425,"l":4.24,"n":18276,"o":4.32,"t":"2026-01-02T05:00:00Z","v":2436944,"vw":4.319495},{"c":4.61,"h":4.81,"l":4.34,"n":24919,"o":4.36,"t":"2026-01-05T05:00:00Z","v":4592491,"vw":4.676375},{"c":5,"h":5.01,"l":4.632,"n":24569,"o":4.8,"t":"2026-01-06T05:00:00Z","v":4168686,"vw":4.901035},{"c":5.08,"h":5.245,"l":4.81,"n":23839,"o":5.02,"t":"2026-01-07T05:00:00Z","v":4031104,"vw":5.104326},{"c":5.31,"h":5.525,"l":4.85,"n":28282,"o":5,"t":"2026-01-08T05:00:00Z","v":4772509,"vw":5.282512},{"c":5.63,"h":5.7385,"l":5.22,"n":34771,"o":5.39,"t":"2026-01-09T05:00:00Z","v":5668338,"vw":5.562117},{"c":5.67,"h":5.84,"l":5.5,"n":25398,"o":5.63,"t":"2026-01-12T05:00:00Z","v":3140262,"vw":5.676615},{"c":5.55,"h":5.7353,"l":5.47,"n":22724,"o":5.67,"t":"2026-01-13T05:00:00Z","v":3546434,"vw":5.542914},{"c":5.72,"h":5.7754,"l":5.44,"n":23509,"o":5.51,"t":"2026-01-14T05:00:00Z","v":3202267,"vw":5.67378},{"c":5.85,"h":5.9,"l":5.57,"n":20389,"o":5.72,"t":"2026-01-15T05:00:00Z","v":3900737,"vw":5.79658},{"c":5.72,"h":5.88,"l":5.672,"n":16673,"o":5.75,"t":"2026-01-16T05:00:00Z","v":3295513,"vw":5.750783},{"c":5.54,"h":5.58,"l":5.39,"n":21365,"o":5.46,"t":"2026-01-20T05:00:00Z","v":3024965,"vw":5.464447},{"c":6.17,"h":6.2,"l":5.76,"n":24723,"o":5.85,"t":"2026-01-21T05:00:00Z","v":3627011,"vw":6.043136},{"c":6.47,"h":6.61,"l":6.3,"n":25276,"o":6.31,"t":"2026-01-22T05:00:00Z","v":4048520,"vw":6.4722},{"c":6.29,"h":6.53,"l":6.27,"n":16596,"o":6.44,"t":"2026-01-23T05:00:00Z","v":1849310,"vw":6.334835},{"c":6.54,"h":6.955,"l":6.29,"n":31409,"o":6.54,"t":"2026-01-26T05:00:00Z","v":4644481,"vw":6.636486},{"c":6.49,"h":6.71,"l":6.455,"n":21001,"o":6.65,"t":"2026-01-27T05:00:00Z","v":2814479,"vw":6.544419},{"c":6.53,"h":6.69,"l":6.35,"n":21566,"o":6.6,"t":"2026-01-28T05:00:00Z","v":2679192,"vw":6.487771},{"c":6.65,"h":6.67,"l":6.13,"n":26272,"o":6.59,"t":"2026-01-29T05:00:00Z","v":3614542,"vw":6.421695},{"c":6.06,"h":6.55,"l":6.015,"n":28387,"o":6.45,"t":"2026-01-30T05:00:00Z","v":3867587,"vw":6.152752},{"c":6.36,"h":6.475,"l":5.965,"n":29575,"o":6.03,"t":"2026-02-02T05:00:00Z","v":3456161,"vw":6.326002},{"c":6.96,"h":7.01,"l":6.43,"n":28832,"o":6.58,"t":"2026-02-03T05:00:00Z","v":4326498,"vw":6.788326},{"c":7.45,"h":7.55,"l":6.95,"n":36695,"o":7.03,"t":"2026-02-04T05:00:00Z","v":4331287,"vw":7.326},{"c":6.91,"h":7.33,"l":6.86,"n":39927,"o":7.21,"t":"2026-02-05T05:00:00Z","v":4868066,"vw":6.982902},{"c":7.46,"h":7.585,"l":7,"n":30197,"o":7,"t":"2026-02-06T05:00:00Z","v":3598441,"vw":7.408178},{"c":7.48,"h":7.705,"l":7.27,"n":19560,"o":7.46,"t":"2026-02-09T05:00:00Z","v":2334198,"vw":7.518155},{"c":7.86,"h":8.11,"l":7.5223,"n":33825,"o":7.57,"t":"2026-02-10T05:00:00Z","v":5253934,"vw":7.904738},{"c":8.41,"h":8.445,"l":7.89,"n":29317,"o":7.89,"t":"2026-02-11T05:00:00Z","v":4156015,"vw":8.260029},{"c":7.86,"h":8.8,"l":7.7645,"n":44608,"o":8.49,"t":"2026-02-12T05:00:00Z","v":5743255,"vw":8.053541},{"c":7.85,"h":8.08,"l":7.64,"n":31197,"o":7.85,"t":"2026-02-13T05:00:00Z","v":4717243,"vw":7.866119},{"c":7.6,"h":7.97,"l":7.45,"n":29890,"o":7.72,"t":"2026-02-17T05:00:00Z","v":4084862,"vw":7.624992},{"c":7.75,"h":8.0174,"l":7.6,"n":48794,"o":7.64,"t":"2026-02-18T05:00:00Z","v":7128677,"vw":7.800282},{"c":6.95,"h":8.636,"l":6.64,"n":87532,"o":8.405,"t":"2026-02-19T05:00:00Z","v":13423438,"vw":7.186538},{"c":6.85,"h":7.0666,"l":6.5,"n":48717,"o":6.71,"t":"2026-02-20T05:00:00Z","v":7970443,"vw":6.829457},{"c":6.9,"h":6.9851,"l":6.5,"n":29940,"o":6.64,"t":"2026-02-23T05:00:00Z","v":4661965,"vw":6.839049},{"c":7.16,"h":7.355,"l":6.96,"n":32006,"o":7.03,"t":"2026-02-24T05:00:00Z","v":4514326,"vw":7.213661},{"c":7.2,"h":7.4,"l":6.97,"n":29039,"o":7.38,"t":"2026-02-25T05:00:00Z","v":4852030,"vw":7.14247},{"c":7.16,"h":7.215,"l":6.92,"n":20832,"o":7.16,"t":"2026-02-26T05:00:00Z","v":2681297,"vw":7.120855},{"c":7.48,"h":7.51,"l":6.93,"n":20822,"o":6.97,"t":"2026-02-27T05:00:00Z","v":2711028,"vw":7.374842},{"c":7.39,"h":7.49,"l":6.96,"n":23446,"o":7.2,"t":"2026-03-02T05:00:00Z","v":2260591,"vw":7.337229},{"c":6.95,"h":7.185,"l":6.59,"n":31324,"o":7,"t":"2026-03-03T05:00:00Z","v":3988622,"vw":6.857016},{"c":7.37,"h":7.415,"l":6.92,"n":17432,"o":7.15,"t":"2026-03-04T05:00:00Z","v":2015665,"vw":7.262847},{"c":7.28,"h":7.84,"l":7.145,"n":29809,"o":7.3,"t":"2026-03-05T05:00:00Z","v":3994248,"vw":7.421005},{"c":6.54,"h":7.16,"l":6.35,"n":45572,"o":7.16,"t":"2026-03-06T05:00:00Z","v":6115750,"vw":6.565342},{"c":6.86,"h":6.945,"l":6.18,"n":28200,"o":6.31,"t":"2026-03-09T04:00:00Z","v":3145468,"vw":6.583962},{"c":6.81,"h":7.07,"l":6.71,"n":30705,"o":6.79,"t":"2026-03-10T04:00:00Z","v":3025066,"vw":6.880022},{"c":6.76,"h":6.81,"l":6.485,"n":23437,"o":6.77,"t":"2026-03-11T04:00:00Z","v":2848907,"vw":6.679638},{"c":6.79,"h":6.83,"l":6.485,"n":25156,"o":6.65,"t":"2026-03-12T04:00:00Z","v":2573210,"vw":6.691162},{"c":6.98,"h":7.31,"l":6.635,"n":36793,"o":6.92,"t":"2026-03-13T04:00:00Z","v":4428213,"vw":6.972623},{"c":6.68,"h":7.165,"l":6.67,"n":22198,"o":7.11,"t":"2026-03-16T04:00:00Z","v":2674397,"vw":6.83256},{"c":7.84,"h":7.85,"l":6.8,"n":37075,"o":6.8,"t":"2026-03-17T04:00:00Z","v":5331374,"vw":7.664903},{"c":7.59,"h":7.922,"l":7.5302,"n":29633,"o":7.78,"t":"2026-03-18T04:00:00Z","v":4739639,"vw":7.734388},{"c":7.37,"h":7.58,"l":6.99,"n":25984,"o":7.38,"t":"2026-03-19T04:00:00Z","v":2839856,"vw":7.30637},{"c":7.01,"h":7.48,"l":6.84,"n":23087,"o":7.39,"t":"2026-03-20T04:00:00Z","v":3845384,"vw":7.025662},{"c":7.35,"h":7.57,"l":7.02,"n":22661,"o":7.09,"t":"2026-03-23T04:00:00Z","v":2621445,"vw":7.384966},{"c":8.46,"h":8.57,"l":7.185,"n":32325,"o":7.2,"t":"2026-03-24T04:00:00Z","v":4910513,"vw":8.230819},{"c":8.93,"h":9.09,"l":8.59,"n":38521,"o":8.69,"t":"2026-03-25T04:00:00Z","v":4051927,"vw":8.832993},{"c":9.01,"h":9.29,"l":8.74,"n":34813,"o":8.75,"t":"2026-03-26T04:00:00Z","v":4256476,"vw":9.038109},{"c":9.12,"h":9.3098,"l":8.97,"n":25859,"o":9.05,"t":"2026-03-27T04:00:00Z","v":2830680,"vw":9.123629},{"c":9.19,"h":9.53,"l":9.04,"n":37295,"o":9.3,"t":"2026-03-30T04:00:00Z","v":3580177,"vw":9.246436},{"c":9.77,"h":9.94,"l":9.422,"n":35905,"o":9.47,"t":"2026-03-31T04:00:00Z","v":4487121,"vw":9.694634},{"c":9.38,"h":9.92,"l":9.105,"n":41335,"o":9.75,"t":"2026-04-01T04:00:00Z","v":4490662,"vw":9.393396},{"c":9.18,"h":9.5,"l":8.91,"n":28728,"o":9.26,"t":"2026-04-02T04:00:00Z","v":2790187,"vw":9.181747},{"c":9.24,"h":9.47,"l":9.01,"n":19391,"o":9.32,"t":"2026-04-06T04:00:00Z","v":1763468,"vw":9.207668},{"c":9.33,"h":9.375,"l":9.065,"n":26295,"o":9.21,"t":"2026-04-07T04:00:00Z","v":2645690,"vw":9.25847},{"c":9.12,"h":9.31,"l":8.45,"n":33754,"o":9.31,"t":"2026-04-08T04:00:00Z","v":3809489,"vw":8.92775},{"c":8.9,"h":9.1,"l":8.625,"n":23028,"o":8.85,"t":"2026-04-09T04:00:00Z","v":2556132,"vw":8.836909},{"c":9.08,"h":9.345,"l":8.88,"n":22491,"o":9,"t":"2026-04-10T04:00:00Z","v":2885788,"vw":9.176449},{"c":9.51,"h":9.55,"l":9.1,"n":23227,"o":9.28,"t":"2026-04-13T04:00:00Z","v":2877487,"vw":9.446383},{"c":9.28,"h":9.68,"l":9.205,"n":19965,"o":9.56,"t":"2026-04-14T04:00:00Z","v":2308264,"vw":9.304698},{"c":9.28,"h":9.36,"l":9.05,"n":21145,"o":9.29,"t":"2026-04-15T04:00:00Z","v":2097899,"vw":9.207027},{"c":9.58,"h":9.7,"l":9.27,"n":24354,"o":9.35,"t":"2026-04-16T04:00:00Z","v":3281328,"vw":9.549698},{"c":9.12,"h":9.56,"l":8.89,"n":29963,"o":9.45,"t":"2026-04-17T04:00:00Z","v":2822435,"vw":9.139477},{"c":9.33,"h":9.38,"l":9.02,"n":18338,"o":9.12,"t":"2026-04-20T04:00:00Z","v":1847266,"vw":9.283341},{"c":9.6,"h":9.64,"l":9.115,"n":18740,"o":9.41,"t":"2026-04-21T04:00:00Z","v":2144506,"vw":9.436179},{"c":9.73,"h":9.95,"l":9.385,"n":18301,"o":9.79,"t":"2026-04-22T04:00:00Z","v":2094461,"vw":9.66164},{"c":9.44,"h":9.82,"l":9.1807,"n":20027,"o":9.68,"t":"2026-04-23T04:00:00Z","v":1829503,"vw":9.40044},{"c":10.12,"h":10.21,"l":9.395,"n":32168,"o":9.61,"t":"2026-04-24T04:00:00Z","v":4112142,"vw":10.027775},{"c":10.14,"h":10.59,"l":10,"n":19997,"o":10.26,"t":"2026-04-27T04:00:00Z","v":2027125,"vw":10.16061},{"c":9.79,"h":10.04,"l":9.62,"n":23275,"o":9.82,"t":"2026-04-28T04:00:00Z","v":2797149,"vw":9.791628},{"c":9.66,"h":9.96,"l":9.625,"n":22491,"o":9.9,"t":"2026-04-29T04:00:00Z","v":2456312,"vw":9.730278},{"c":9.99,"h":10.21,"l":9.7,"n":24132,"o":9.73,"t":"2026-04-30T04:00:00Z","v":2585374,"vw":10.011412},{"c":10.33,"h":10.385,"l":10.015,"n":21341,"o":10.05,"t":"2026-05-01T04:00:00Z","v":1952937,"vw":10.273771},{"c":10,"h":10.43,"l":9.755,"n":33122,"o":10.3,"t":"2026-05-04T04:00:00Z","v":3824525,"vw":10.003091},{"c":10.48,"h":10.54,"l":9.94,"n":26591,"o":10,"t":"2026-05-05T04:00:00Z","v":2816088,"vw":10.398017},{"c":10.12,"h":10.385,"l":9.825,"n":50618,"o":10,"t":"2026-05-06T04:00:00Z","v":5516623,"vw":10.115796},{"c":8.42,"h":9.76,"l":8.36,"n":53077,"o":9.56,"t":"2026-05-07T04:00:00Z","v":6198495,"vw":8.810453},{"c":8.82,"h":9.15,"l":8.59,"n":30412,"o":8.59,"t":"2026-05-08T04:00:00Z","v":3464360,"vw":8.929433},{"c":9.33,"h":9.575,"l":8.94,"n":31691,"o":8.98,"t":"2026-05-11T04:00:00Z","v":3522696,"vw":9.400629},{"c":8.75,"h":9.25,"l":8.61,"n":39612,"o":9.25,"t":"2026-05-12T04:00:00Z","v":4528034,"vw":8.808995},{"c":8.79,"h":9.3599,"l":8.765,"n":34151,"o":9.06,"t":"2026-05-13T04:00:00Z","v":3971996,"vw":8.950773},{"c":8.54,"h":9.01,"l":8.45,"n":35287,"o":8.95,"t":"2026-05-14T04:00:00Z","v":4326856,"vw":8.653741},{"c":7.99,"h":8.35,"l":7.98,"n":29718,"o":8.29,"t":"2026-05-15T04:00:00Z","v":3124705,"vw":8.100186},{"c":7.95,"h":8.03,"l":7.75,"n":20683,"o":7.95,"t":"2026-05-18T04:00:00Z","v":3280875,"vw":7.918827},{"c":7.69,"h":7.855,"l":7.455,"n":27302,"o":7.77,"t":"2026-05-19T04:00:00Z","v":2518692,"vw":7.688863},{"c":7.97,"h":8.18,"l":7.79,"n":20673,"o":7.79,"t":"2026-05-20T04:00:00Z","v":2836060,"vw":7.937617},{"c":7.7,"h":7.96,"l":7.535,"n":22202,"o":7.96,"t":"2026-05-21T04:00:00Z","v":2583347,"vw":7.688203},{"c":7.55,"h":7.76,"l":7.37,"n":27662,"o":7.75,"t":"2026-05-22T04:00:00Z","v":3936711,"vw":7.527804},{"c":7.65,"h":7.765,"l":7.51,"n":25021,"o":7.65,"t":"2026-05-26T04:00:00Z","v":2575754,"vw":7.626692},{"c":7.81,"h":7.935,"l":7.55,"n":22042,"o":7.61,"t":"2026-05-27T04:00:00Z","v":2848281,"vw":7.796538},{"c":8.3,"h":8.395,"l":7.73,"n":24396,"o":7.76,"t":"2026-05-28T04:00:00Z","v":2238890,"vw":8.185031},{"c":7.95,"h":8.29,"l":7.83,"n":24515,"o":8.25,"t":"2026-05-29T04:00:00Z","v":2692883,"vw":7.98451},{"c":8.04,"h":8.105,"l":7.6401,"n":21242,"o":7.93,"t":"2026-06-01T04:00:00Z","v":2699592,"vw":8.000858},{"c":8.52,"h":8.68,"l":8.03,"n":22719,"o":8.07,"t":"2026-06-02T04:00:00Z","v":2714458,"vw":8.527853},{"c":8.07,"h":8.55,"l":8.06,"n":21739,"o":8.43,"t":"2026-06-03T04:00:00Z","v":1870254,"vw":8.178382},{"c":7.81,"h":7.93,"l":7.68,"n":19147,"o":7.88,"t":"2026-06-04T04:00:00Z","v":2070816,"vw":7.79195},{"c":7.34,"h":7.7,"l":7.21,"n":20976,"o":7.7,"t":"2026-06-05T04:00:00Z","v":2359095,"vw":7.385475},{"c":7.3,"h":7.5,"l":7.06,"n":25033,"o":7.5,"t":"2026-06-08T04:00:00Z","v":2667527,"vw":7.261246},{"c":7.08,"h":7.455,"l":6.79,"n":32817,"o":7.39,"t":"2026-06-09T04:00:00Z","v":3341603,"vw":7.020216},{"c":7.15,"h":7.2892,"l":7.035,"n":22377,"o":7.14,"t":"2026-06-10T04:00:00Z","v":1827169,"vw":7.156038},{"c":7.74,"h":7.81,"l":7.48,"n":23804,"o":7.58,"t":"2026-06-11T04:00:00Z","v":2393366,"vw":7.660731},{"c":8.02,"h":8.36,"l":7.675,"n":21325,"o":7.86,"t":"2026-06-12T04:00:00Z","v":2218388,"vw":8.125623},{"c":8.03,"h":8.19,"l":7.92,"n":24945,"o":8.17,"t":"2026-06-15T04:00:00Z","v":2473067,"vw":8.068152},{"c":7.59,"h":8.05,"l":7.45,"n":22810,"o":8,"t":"2026-06-16T04:00:00Z","v":2096285,"vw":7.636102},{"c":7.57,"h":8.07,"l":7.48,"n":24766,"o":7.58,"t":"2026-06-17T04:00:00Z","v":2713226,"vw":7.668196},{"c":7.4,"h":7.71,"l":7.31,"n":23492,"o":7.7,"t":"2026-06-18T04:00:00Z","v":5734267,"vw":7.438558},{"c":7.34,"h":7.41,"l":7.08,"n":23489,"o":7.34,"t":"2026-06-22T04:00:00Z","v":2269820,"vw":7.30733},{"c":6.68,"h":7.24,"l":6.645,"n":21981,"o":7.07,"t":"2026-06-23T04:00:00Z","v":2417792,"vw":6.884711},{"c":6.85,"h":6.925,"l":6.37,"n":28893,"o":6.51,"t":"2026-06-24T04:00:00Z","v":3868272,"vw":6.711138},{"c":6.84,"h":6.92,"l":6.48,"n":26402,"o":6.78,"t":"2026-06-25T04:00:00Z","v":3542351,"vw":6.789702},{"c":6.69,"h":6.73,"l":6.47,"n":23637,"o":6.61,"t":"2026-06-26T04:00:00Z","v":4485514,"vw":6.632368},{"c":6.44,"h":6.66,"l":6.28,"n":26728,"o":6.63,"t":"2026-06-29T04:00:00Z","v":3131312,"vw":6.424336},{"c":6.3,"h":6.71,"l":6.235,"n":24454,"o":6.56,"t":"2026-06-30T04:00:00Z","v":2863403,"vw":6.353506},{"c":6.44,"h":6.69,"l":6.19,"n":26617,"o":6.24,"t":"2026-07-01T04:00:00Z","v":3136788,"vw":6.514256},{"c":6.21,"h":6.59,"l":6.12,"n":23119,"o":6.45,"t":"2026-07-02T04:00:00Z","v":2430326,"vw":6.247723},{"c":6.03,"h":6.18,"l":5.895,"n":22557,"o":6.18,"t":"2026-07-06T04:00:00Z","v":2462756,"vw":6.004877},{"c":6.12,"h":6.2,"l":5.84,"n":24601,"o":5.96,"t":"2026-07-07T04:00:00Z","v":2217266,"vw":6.06309},{"c":6.02,"h":6.28,"l":5.92,"n":25552,"o":6.13,"t":"2026-07-08T04:00:00Z","v":2276371,"vw":6.023686},{"c":6.11,"h":6.275,"l":6.09,"n":18615,"o":6.21,"t":"2026-07-09T04:00:00Z","v":1735897,"vw":6.163863},{"c":6.14,"h":6.225,"l":6.05,"n":19760,"o":6.2,"t":"2026-07-10T04:00:00Z","v":1385825,"vw":6.143447},{"c":6.12,"h":6.4587,"l":5.98,"n":24920,"o":6.01,"t":"2026-07-13T04:00:00Z","v":2850467,"vw":6.158841},{"c":6.19,"h":6.46,"l":6.13,"n":19482,"o":6.37,"t":"2026-07-14T04:00:00Z","v":2105539,"vw":6.24614},{"c":6.07,"h":6.37,"l":5.855,"n":21551,"o":6.32,"t":"2026-07-15T04:00:00Z","v":2276083,"vw":6.048496},{"c":5.77,"h":6.03,"l":5.685,"n":17725,"o":5.97,"t":"2026-07-16T04:00:00Z","v":1588548,"vw":5.847724},{"c":5.84,"h":6.01,"l":5.635,"n":20928,"o":5.69,"t":"2026-07-17T04:00:00Z","v":2740880,"vw":5.876997},{"c":5.95,"h":6.055,"l":5.785,"n":21639,"o":5.8,"t":"2026-07-20T04:00:00Z","v":2166874,"vw":5.94997},{"c":6.49,"h":6.64,"l":5.93,"n":24289,"o":5.95,"t":"2026-07-21T04:00:00Z","v":2774522,"vw":6.473144},{"c":6.62,"h":6.73,"l":6.4,"n":18461,"o":6.4,"t":"2026-07-22T04:00:00Z","v":1971851,"vw":6.597682},{"c":6.38,"h":6.74,"l":6.3,"n":22310,"o":6.57,"t":"2026-07-23T04:00:00Z","v":2439984,"vw":6.466382},{"c":6.24,"h":6.55,"l":6.205,"n":18244,"o":6.48,"t":"2026-07-24T04:00:00Z","v":1738377,"vw":6.26907},{"c":6.1,"h":6.21,"l":5.88,"n":24903,"o":6.2,"t":"2026-07-27T04:00:00Z","v":2629319,"vw":6.049836},{"c":6.15,"h":6.34,"l":6.04,"n":28004,"o":6.04,"t":"2026-07-28T04:00:00Z","v":2812191,"vw":6.176065},{"c":6.06,"h":6.27,"l":5.855,"n":29017,"o":6.22,"t":"2026-07-29T04:00:00Z","v":2764890,"vw":6.040289},{"c":6.26,"h":6.33,"l":6.105,"n":19368,"o":6.23,"t":"2026-07-30T04:00:00Z","v":1637212,"vw":6.203032},{"c":5.84,"h":6.22,"l":5.741,"n":25443,"o":6.11,"t":"2026-07-31T04:00:00Z","v":3345779,"vw":5.883021},{"c":5.7,"h":5.995,"l":5.67,"n":31697,"o":5.84,"t":"2026-08-03T04:00:00Z","v":4750914,"vw":5.752172},{"c":5.94,"h":5.978,"l":5.71,"n":22780,"o":5.85,"t":"2026-08-04T04:00:00Z","v":2730065,"vw":5.864636},{"c":5.85,"h":5.94,"l":5.53,"n":34252,"o":5.74,"t":"2026-08-05T04:00:00Z","v":4592656,"vw":5.755296},{"c":6.95,"h":7.11,"l":6,"n":44192,"o":6.49,"t":"2026-08-06T04:00:00Z","v":5290296,"vw":6.846035},{"c":6.51,"h":7.06,"l":6.435,"n":36855,"o":7.06,"t":"2026-08-07T04:00:00Z","v":4406465,"vw":6.563983},{"c":6.22,"h":6.48,"l":6.14,"n":25432,"o":6.4,"t":"2026-08-10T04:00:00Z","v":2483333,"vw":6.23902},{"c":6.39,"h":6.6153,"l":6.2801,"n":23019,"o":6.36,"t":"2026-08-11T04:00:00Z","v":2596500,"vw":6.411266},{"c":6.17,"h":6.49,"l":6.03,"n":27843,"o":6.49,"t":"2026-08-12T04:00:00Z","v":3871056,"vw":6.184353},{"c":6,"h":6.09,"l":5.58,"n":24577,"o":5.58,"t":"2026-08-13T04:00:00Z","v":3328733,"vw":5.975001},{"c":5.96,"h":6.1,"l":5.88,"n":20093,"o":6.08,"t":"2026-08-14T04:00:00Z","v":2150074,"vw":5.963768},{"c":5.78,"h":5.94,"l":5.64,"n":18195,"o":5.91,"t":"2026-08-17T04:00:00Z","v":1886833,"vw":5.77924},{"c":5.54,"h":5.7965,"l":5.44,"n":15333,"o":5.76,"t":"2026-08-18T04:00:00Z","v":2451953,"vw":5.54963},{"c":5.73,"h":5.86,"l":5.61,"n":14285,"o":5.65,"t":"2026-08-19T04:00:00Z","v":1979838,"vw":5.742579},{"c":5.61,"h":5.77,"l":5.56,"n":16960,"o":5.66,"t":"2026-08-20T04:00:00Z","v":1989034,"vw":5.645869},{"c":5.56,"h":5.76,"l":5.54,"n":17752,"o":5.64,"t":"2026-08-21T04:00:00Z","v":2100525,"vw":5.619254},{"c":5.39,"h":5.53,"l":5.34,"n":14828,"o":5.5,"t":"2026-08-24T04:00:00Z","v":1599991,"vw":5.394192},{"c":5.51,"h":5.555,"l":5.31,"n":14346,"o":5.4,"t":"2026-08-25T04:00:00Z","v":1807295,"vw":5.483247},{"c":5.47,"h":5.55,"l":5.39,"n":10958,"o":5.48,"t":"2026-08-26T04:00:00Z","v":1200165,"vw":5.446648},{"c":5.49,"h":5.575,"l":5.39,"n":16165,"o":5.5,"t":"2026-08-27T04:00:00Z","v":2184342,"vw":5.491703},{"c":5.4,"h":5.65,"l":5.38,"n":13638,"o":5.57,"t":"2026-08-28T04:00:00Z","v":1693528,"vw":5.457743},{"c":5.29,"h":5.471,"l":5.15,"n":18235,"o":5.47,"t":"2026-08-31T04:00:00Z","v":3428803,"vw":5.271649},{"c":5.04,"h":5.36,"l":4.995,"n":20122,"o":5.23,"t":"2026-09-01T04:00:00Z","v":2518126,"vw":5.051663},{"c":5.12,"h":5.29,"l":5.035,"n":20634,"o":5.06,"t":"2026-09-02T04:00:00Z","v":2662183,"vw":5.131929},{"c":4.88,"h":5.18,"l":4.86,"n":20356,"o":5.18,"t":"2026-09-03T04:00:00Z","v":3380963,"vw":4.935836},{"c":4.81,"h":4.955,"l":4.76,"n":13318,"o":4.81,"t":"2026-09-04T04:00:00Z","v":1621794,"vw":4.851669},{"c":4.8,"h":4.93,"l":4.745,"n":15619,"o":4.86,"t":"2026-09-08T04:00:00Z","v":1731832,"vw":4.819306},{"c":4.65,"h":4.9,"l":4.54,"n":21269,"o":4.81,"t":"2026-09-09T04:00:00Z","v":2769739,"vw":4.630338},{"c":4.59,"h":4.72,"l":4.52,"n":17872,"o":4.64,"t":"2026-09-10T04:00:00Z","v":2608125,"vw":4.599641},{"c":4.42,"h":4.67,"l":4.375,"n":15478,"o":4.63,"t":"2026-09-11T04:00:00Z","v":2076433,"vw":4.466584},{"c":4.32,"h":4.4199,"l":4.3,"n":16137,"o":4.34,"t":"2026-09-14T04:00:00Z","v":2611083,"vw":4.349951},{"c":4.38,"h":4.416,"l":4.27,"n":15635,"o":4.28,"t":"2026-09-15T04:00:00Z","v":2526270,"vw":4.3584},{"c":4.29,"h":4.416,"l":4.215,"n":12788,"o":4.41,"t":"2026-09-16T04:00:00Z","v":1582500,"vw":4.312067},{"c":4.27,"h":4.45,"l":4.25,"n":12143,"o":4.39,"t":"2026-09-17T04:00:00Z","v":1729491,"vw":4.278594},{"c":4.21,"h":4.275,"l":4.1,"n":13341,"o":4.23,"t":"2026-09-18T04:00:00Z","v":5242260,"vw":4.191456},{"c":4.31,"h":4.41,"l":4.185,"n":17248,"o":4.31,"t":"2026-09-21T04:00:00Z","v":2945259,"vw":4.330436},{"c":4.4,"h":4.53,"l":4.32,"n":13170,"o":4.4,"t":"2026-09-22T04:00:00Z","v":1658256,"vw":4.430878},{"c":4.3,"h":4.45,"l":4.275,"n":11753,"o":4.39,"t":"2026-09-23T04:00:00Z","v":1436987,"vw":4.331786},{"c":4.03,"h":4.3,"l":4.02,"n":12696,"o":4.21,"t":"2026-09-24T04:00:00Z","v":2004125,"vw":4.082832},{"c":4.03,"h":4.145,"l":3.98,"n":13096,"o":4.05,"t":"2026-09-25T04:00:00Z","v":1692167,"vw":4.039655},{"c":3.97,"h":4.08,"l":3.909,"n":11206,"o":4.03,"t":"2026-09-28T04:00:00Z","v":1689923,"vw":3.975931},{"c":3.99,"h":4.185,"l":3.925,"n":15403,"o":3.95,"t":"2026-09-29T04:00:00Z","v":2305739,"vw":4.023223},{"c":3.95,"h":4.045,"l":3.88,"n":15436,"o":3.98,"t":"2026-09-30T04:00:00Z","v":2323810,"vw":3.953126},{"c":3.82,"h":3.92,"l":3.7,"n":18258,"o":3.89,"t":"2026-10-01T04:00:00Z","v":3526752,"vw":3.795961},{"c":3.93,"h":3.965,"l":3.85,"n":10534,"o":3.9,"t":"2026-10-02T04:00:00Z","v":1308207,"vw":3.917718},{"c":3.91,"h":3.939,"l":3.785,"n":13784,"o":3.9,"t":"2026-10-05T04:00:00Z","v":1593742,"vw":3.898273},{"c":3.87,"h":3.9614,"l":3.87,"n":10950,"o":3.93,"t":"2026-10-06T04:00:00Z","v":1236927,"vw":3.900159},{"c":3.71,"h":3.905,"l":3.66,"n":13962,"o":3.88,"t":"2026-10-07T04:00:00Z","v":2076213,"vw":3.725743},{"c":3.78,"h":3.8,"l":3.66,"n":12239,"o":3.66,"t":"2026-10-08T04:00:00Z","v":2305180,"vw":3.766395},{"c":3.63,"h":3.88,"l":3.62,"n":9420,"o":3.78,"t":"2026-10-09T04:00:00Z","v":1727403,"vw":3.672349},{"c":3.48,"h":3.569,"l":3.35,"n":15285,"o":3.55,"t":"2026-10-12T04:00:00Z","v":3175804,"vw":3.455999},{"c":3.5,"h":3.56,"l":3.43,"n":11814,"o":3.51,"t":"2026-10-13T04:00:00Z","v":1840357,"vw":3.48437},{"c":3.45,"h":3.495,"l":3.37,"n":13732,"o":3.4,"t":"2026-10-14T04:00:00Z","v":2407702,"vw":3.445602},{"c":3.54,"h":3.59,"l":3.345,"n":13651,"o":3.4,"t":"2026-10-15T04:00:00Z","v":2252607,"vw":3.52006},{"c":3.47,"h":3.6,"l":3.4,"n":11158,"o":3.53,"t":"2026-10-16T04:00:00Z","v":1519062,"vw":3.475574},{"c":3.37,"h":3.48,"l":3.3,"n":12912,"o":3.48,"t":"2026-10-19T04:00:00Z","v":1679784,"vw":3.357166},{"c":3.39,"h":3.405,"l":3.31,"n":12378,"o":3.31,"t":"2026-10-20T04:00:00Z","v":2355263,"vw":3.372877},{"c":3.26,"h":3.41,"l":3.195,"n":16362,"o":3.38,"t":"2026-10-21T04:00:00Z","v":2685004,"vw":3.243524},{"c":3.48,"h":3.48,"l":3.2,"n":13531,"o":3.21,"t":"2026-10-22T04:00:00Z","v":2248753,"vw":3.409732},{"c":3.47,"h":3.5,"l":3.26,"n":9719,"o":3.44,"t":"2026-10-23T04:00:00Z","v":1496234,"vw":3.41692}],"volatilityBars":[{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-22T12:45:00Z","v":10500,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-22T13:00:00Z","v":200,"vw":4.54},{"c":4.4776,"h":4.49,"l":4.32,"n":304,"o":4.4,"t":"2026-09-22T13:30:00Z","v":76452,"vw":4.413357},{"c":4.46,"h":4.53,"l":4.45,"n":313,"o":4.4807,"t":"2026-09-22T13:45:00Z","v":30108,"vw":4.490396},{"c":4.5201,"h":4.53,"l":4.465,"n":368,"o":4.465,"t":"2026-09-22T14:00:00Z","v":32034,"vw":4.490922},{"c":4.515,"h":4.525,"l":4.485,"n":429,"o":4.52,"t":"2026-09-22T14:15:00Z","v":52541,"vw":4.505731},{"c":4.47,"h":4.52,"l":4.47,"n":330,"o":4.515,"t":"2026-09-22T14:30:00Z","v":21469,"vw":4.49971},{"c":4.475,"h":4.48,"l":4.465,"n":311,"o":4.47,"t":"2026-09-22T14:45:00Z","v":19382,"vw":4.470735},{"c":4.46,"h":4.48,"l":4.445,"n":497,"o":4.475,"t":"2026-09-22T15:00:00Z","v":38416,"vw":4.46616},{"c":4.43,"h":4.455,"l":4.43,"n":294,"o":4.455,"t":"2026-09-22T15:15:00Z","v":14560,"vw":4.440834},{"c":4.415,"h":4.43,"l":4.405,"n":261,"o":4.43,"t":"2026-09-22T15:30:00Z","v":20073,"vw":4.419086},{"c":4.425,"h":4.43,"l":4.41,"n":313,"o":4.415,"t":"2026-09-22T15:45:00Z","v":18423,"vw":4.422066},{"c":4.475,"h":4.475,"l":4.425,"n":378,"o":4.425,"t":"2026-09-22T16:00:00Z","v":54494,"vw":4.450101},{"c":4.465,"h":4.48,"l":4.455,"n":341,"o":4.475,"t":"2026-09-22T16:15:00Z","v":23320,"vw":4.462467},{"c":4.46,"h":4.485,"l":4.455,"n":773,"o":4.465,"t":"2026-09-22T16:30:00Z","v":110207,"vw":4.468591},{"c":4.465,"h":4.49,"l":4.455,"n":219,"o":4.46,"t":"2026-09-22T16:45:00Z","v":18939,"vw":4.469902},{"c":4.45,"h":4.47,"l":4.445,"n":261,"o":4.465,"t":"2026-09-22T17:00:00Z","v":22690,"vw":4.453689},{"c":4.435,"h":4.45,"l":4.425,"n":274,"o":4.45,"t":"2026-09-22T17:15:00Z","v":33413,"vw":4.44052},{"c":4.445,"h":4.45,"l":4.4342,"n":259,"o":4.435,"t":"2026-09-22T17:30:00Z","v":26562,"vw":4.439923},{"c":4.47,"h":4.475,"l":4.44,"n":440,"o":4.445,"t":"2026-09-22T17:45:00Z","v":42233,"vw":4.459712},{"c":4.455,"h":4.475,"l":4.45,"n":294,"o":4.475,"t":"2026-09-22T18:00:00Z","v":20286,"vw":4.461882},{"c":4.435,"h":4.455,"l":4.425,"n":423,"o":4.455,"t":"2026-09-22T18:15:00Z","v":30748,"vw":4.436933},{"c":4.435,"h":4.44,"l":4.425,"n":413,"o":4.435,"t":"2026-09-22T18:30:00Z","v":30821,"vw":4.434493},{"c":4.445,"h":4.45,"l":4.43,"n":390,"o":4.43,"t":"2026-09-22T18:45:00Z","v":29232,"vw":4.437617},{"c":4.43,"h":4.445,"l":4.42,"n":471,"o":4.445,"t":"2026-09-22T19:00:00Z","v":43139,"vw":4.431425},{"c":4.43,"h":4.45,"l":4.425,"n":719,"o":4.4301,"t":"2026-09-22T19:15:00Z","v":74577,"vw":4.43399},{"c":4.43,"h":4.445,"l":4.42,"n":901,"o":4.425,"t":"2026-09-22T19:30:00Z","v":66300,"vw":4.435215},{"c":4.39,"h":4.435,"l":4.38,"n":2937,"o":4.43,"t":"2026-09-22T19:45:00Z","v":344440,"vw":4.402809},{"c":4.4,"h":4.4,"l":4.4,"n":27,"o":4.4,"t":"2026-09-22T20:00:00Z","v":335299,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-09-23T11:15:00Z","v":5902,"vw":4.4},{"c":4.41,"h":4.45,"l":4.35,"n":235,"o":4.39,"t":"2026-09-23T13:30:00Z","v":49823,"vw":4.386172},{"c":4.41,"h":4.4152,"l":4.39,"n":473,"o":4.405,"t":"2026-09-23T13:45:00Z","v":70770,"vw":4.405198},{"c":4.3663,"h":4.405,"l":4.355,"n":386,"o":4.405,"t":"2026-09-23T14:00:00Z","v":32301,"vw":4.378046},{"c":4.355,"h":4.375,"l":4.34,"n":449,"o":4.365,"t":"2026-09-23T14:15:00Z","v":56232,"vw":4.359871},{"c":4.385,"h":4.395,"l":4.355,"n":452,"o":4.36,"t":"2026-09-23T14:30:00Z","v":55847,"vw":4.378668},{"c":4.375,"h":4.395,"l":4.36,"n":448,"o":4.385,"t":"2026-09-23T14:45:00Z","v":33569,"vw":4.382003},{"c":4.355,"h":4.385,"l":4.355,"n":344,"o":4.375,"t":"2026-09-23T15:00:00Z","v":29033,"vw":4.3684},{"c":4.35,"h":4.365,"l":4.35,"n":525,"o":4.355,"t":"2026-09-23T15:15:00Z","v":50609,"vw":4.356453},{"c":4.355,"h":4.36,"l":4.345,"n":391,"o":4.35,"t":"2026-09-23T15:30:00Z","v":18041,"vw":4.349622},{"c":4.335,"h":4.355,"l":4.335,"n":333,"o":4.355,"t":"2026-09-23T15:45:00Z","v":21410,"vw":4.343897},{"c":4.335,"h":4.34,"l":4.335,"n":292,"o":4.335,"t":"2026-09-23T16:00:00Z","v":14118,"vw":4.335339},{"c":4.345,"h":4.345,"l":4.335,"n":285,"o":4.335,"t":"2026-09-23T16:15:00Z","v":19152,"vw":4.3372},{"c":4.345,"h":4.35,"l":4.34,"n":296,"o":4.345,"t":"2026-09-23T16:30:00Z","v":15900,"vw":4.34522},{"c":4.335,"h":4.345,"l":4.315,"n":555,"o":4.345,"t":"2026-09-23T16:45:00Z","v":64902,"vw":4.329651},{"c":4.325,"h":4.34,"l":4.32,"n":347,"o":4.335,"t":"2026-09-23T17:00:00Z","v":23804,"vw":4.332378},{"c":4.33,"h":4.335,"l":4.325,"n":292,"o":4.325,"t":"2026-09-23T17:15:00Z","v":15981,"vw":4.330793},{"c":4.335,"h":4.335,"l":4.32,"n":381,"o":4.335,"t":"2026-09-23T17:30:00Z","v":20774,"vw":4.328934},{"c":4.345,"h":4.345,"l":4.32,"n":441,"o":4.335,"t":"2026-09-23T17:45:00Z","v":36912,"vw":4.333405},{"c":4.33,"h":4.35,"l":4.33,"n":301,"o":4.35,"t":"2026-09-23T18:00:00Z","v":24812,"vw":4.341807},{"c":4.33,"h":4.34,"l":4.33,"n":313,"o":4.335,"t":"2026-09-23T18:15:00Z","v":22426,"vw":4.333168},{"c":4.315,"h":4.335,"l":4.315,"n":393,"o":4.33,"t":"2026-09-23T18:30:00Z","v":24699,"vw":4.323364},{"c":4.315,"h":4.32,"l":4.305,"n":312,"o":4.315,"t":"2026-09-23T18:45:00Z","v":25070,"vw":4.310103},{"c":4.305,"h":4.315,"l":4.3,"n":342,"o":4.31,"t":"2026-09-23T19:00:00Z","v":27487,"vw":4.307739},{"c":4.3,"h":4.31,"l":4.3,"n":331,"o":4.305,"t":"2026-09-23T19:15:00Z","v":29823,"vw":4.305065},{"c":4.325,"h":4.33,"l":4.3,"n":966,"o":4.305,"t":"2026-09-23T19:30:00Z","v":144910,"vw":4.31533},{"c":4.295,"h":4.33,"l":4.275,"n":1518,"o":4.325,"t":"2026-09-23T19:45:00Z","v":244101,"vw":4.302383},{"c":4.3,"h":4.3,"l":4.3,"n":31,"o":4.3,"t":"2026-09-23T20:00:00Z","v":244285,"vw":4.3},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-09-23T21:15:00Z","v":786,"vw":4.38},{"c":4.29,"h":4.3,"l":4.29,"n":6,"o":4.3,"t":"2026-09-24T11:15:00Z","v":647,"vw":4.297143},{"c":4.23,"h":4.3,"l":4.21,"n":243,"o":4.21,"t":"2026-09-24T13:30:00Z","v":36471,"vw":4.228066},{"c":4.205,"h":4.235,"l":4.204,"n":203,"o":4.225,"t":"2026-09-24T13:45:00Z","v":18298,"vw":4.216675},{"c":4.235,"h":4.24,"l":4.195,"n":586,"o":4.205,"t":"2026-09-24T14:00:00Z","v":52682,"vw":4.208402},{"c":4.205,"h":4.235,"l":4.195,"n":277,"o":4.235,"t":"2026-09-24T14:15:00Z","v":16217,"vw":4.212171},{"c":4.1801,"h":4.21,"l":4.1801,"n":316,"o":4.205,"t":"2026-09-24T14:30:00Z","v":24029,"vw":4.198205},{"c":4.165,"h":4.18,"l":4.155,"n":377,"o":4.18,"t":"2026-09-24T14:45:00Z","v":36120,"vw":4.165026},{"c":4.14,"h":4.1699,"l":4.14,"n":293,"o":4.1699,"t":"2026-09-24T15:00:00Z","v":17327,"vw":4.153685},{"c":4.145,"h":4.155,"l":4.135,"n":296,"o":4.14,"t":"2026-09-24T15:15:00Z","v":28007,"vw":4.143443},{"c":4.15,"h":4.16,"l":4.14,"n":441,"o":4.15,"t":"2026-09-24T15:30:00Z","v":50405,"vw":4.150982},{"c":4.13,"h":4.15,"l":4.12,"n":325,"o":4.145,"t":"2026-09-24T15:45:00Z","v":47832,"vw":4.132052},{"c":4.115,"h":4.13,"l":4.105,"n":294,"o":4.13,"t":"2026-09-24T16:00:00Z","v":21933,"vw":4.11576},{"c":4.135,"h":4.16,"l":4.115,"n":507,"o":4.12,"t":"2026-09-24T16:15:00Z","v":53716,"vw":4.137903},{"c":4.145,"h":4.15,"l":4.11,"n":365,"o":4.13,"t":"2026-09-24T16:30:00Z","v":36680,"vw":4.12806},{"c":4.13,"h":4.14,"l":4.125,"n":203,"o":4.14,"t":"2026-09-24T16:45:00Z","v":19357,"vw":4.129414},{"c":4.13,"h":4.145,"l":4.115,"n":448,"o":4.125,"t":"2026-09-24T17:00:00Z","v":57398,"vw":4.129845},{"c":4.125,"h":4.135,"l":4.115,"n":259,"o":4.135,"t":"2026-09-24T17:15:00Z","v":24226,"vw":4.124253},{"c":4.075,"h":4.125,"l":4.065,"n":730,"o":4.125,"t":"2026-09-24T17:30:00Z","v":148098,"vw":4.09286},{"c":4.09,"h":4.09,"l":4.07,"n":241,"o":4.08,"t":"2026-09-24T17:45:00Z","v":31065,"vw":4.076595},{"c":4.095,"h":4.1,"l":4.075,"n":532,"o":4.085,"t":"2026-09-24T18:00:00Z","v":93664,"vw":4.09141},{"c":4.095,"h":4.105,"l":4.08,"n":538,"o":4.1,"t":"2026-09-24T18:15:00Z","v":76254,"vw":4.09229},{"c":4.075,"h":4.095,"l":4.0609,"n":420,"o":4.09,"t":"2026-09-24T18:30:00Z","v":37386,"vw":4.078219},{"c":4.085,"h":4.09,"l":4.07,"n":349,"o":4.075,"t":"2026-09-24T18:45:00Z","v":29366,"vw":4.078906},{"c":4.07,"h":4.08,"l":4.065,"n":335,"o":4.08,"t":"2026-09-24T19:00:00Z","v":27277,"vw":4.070712},{"c":4.065,"h":4.08,"l":4.055,"n":545,"o":4.07,"t":"2026-09-24T19:15:00Z","v":92051,"vw":4.065172},{"c":4.055,"h":4.07,"l":4.04,"n":629,"o":4.0601,"t":"2026-09-24T19:30:00Z","v":90592,"vw":4.052336},{"c":4.03,"h":4.075,"l":4.02,"n":2588,"o":4.055,"t":"2026-09-24T19:45:00Z","v":491248,"vw":4.043667},{"c":4.03,"h":4.03,"l":4.03,"n":22,"o":4.03,"t":"2026-09-24T20:00:00Z","v":331731,"vw":4.03},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-24T21:45:00Z","v":5000,"vw":4.05},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-24T22:45:00Z","v":100,"vw":4.11},{"c":4.11,"h":4.11,"l":4.01,"n":2,"o":4.01,"t":"2026-09-25T08:00:00Z","v":456,"vw":4.03193},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-09-25T12:30:00Z","v":1050,"vw":4.05},{"c":4.11,"h":4.11,"l":4.05,"n":3,"o":4.05,"t":"2026-09-25T12:45:00Z","v":2900,"vw":4.101724},{"c":4.04,"h":4.13,"l":4.024,"n":299,"o":4.05,"t":"2026-09-25T13:30:00Z","v":72190,"vw":4.040532},{"c":4.08,"h":4.09,"l":4.02,"n":303,"o":4.03,"t":"2026-09-25T13:45:00Z","v":26167,"vw":4.058744},{"c":4.09,"h":4.09,"l":4.0305,"n":459,"o":4.08,"t":"2026-09-25T14:00:00Z","v":45567,"vw":4.063842},{"c":4.0702,"h":4.095,"l":4.065,"n":335,"o":4.09,"t":"2026-09-25T14:15:00Z","v":25664,"vw":4.079122},{"c":4.09,"h":4.095,"l":4.07,"n":348,"o":4.075,"t":"2026-09-25T14:30:00Z","v":29276,"vw":4.087284},{"c":4.075,"h":4.1,"l":4.075,"n":354,"o":4.095,"t":"2026-09-25T14:45:00Z","v":27463,"vw":4.08573},{"c":4.085,"h":4.085,"l":4.065,"n":490,"o":4.08,"t":"2026-09-25T15:00:00Z","v":55003,"vw":4.078702},{"c":4.065,"h":4.095,"l":4.065,"n":311,"o":4.085,"t":"2026-09-25T15:15:00Z","v":31948,"vw":4.082356},{"c":4.065,"h":4.08,"l":4.065,"n":343,"o":4.07,"t":"2026-09-25T15:30:00Z","v":27933,"vw":4.072215},{"c":4.095,"h":4.095,"l":4.055,"n":345,"o":4.06,"t":"2026-09-25T15:45:00Z","v":28950,"vw":4.071965},{"c":4.1091,"h":4.145,"l":4.095,"n":508,"o":4.095,"t":"2026-09-25T16:00:00Z","v":56755,"vw":4.126361},{"c":4.09,"h":4.11,"l":4.075,"n":323,"o":4.11,"t":"2026-09-25T16:15:00Z","v":26661,"vw":4.092846},{"c":4.065,"h":4.095,"l":4.055,"n":405,"o":4.09,"t":"2026-09-25T16:30:00Z","v":30370,"vw":4.073386},{"c":4.055,"h":4.065,"l":4.05,"n":165,"o":4.065,"t":"2026-09-25T16:45:00Z","v":8541,"vw":4.056543},{"c":4.055,"h":4.055,"l":4.045,"n":277,"o":4.055,"t":"2026-09-25T17:00:00Z","v":22729,"vw":4.051713},{"c":4.01,"h":4.055,"l":4.01,"n":388,"o":4.055,"t":"2026-09-25T17:15:00Z","v":46310,"vw":4.0367},{"c":3.995,"h":4.01,"l":3.98,"n":689,"o":4.01,"t":"2026-09-25T17:30:00Z","v":77153,"vw":3.99641},{"c":4.005,"h":4.005,"l":3.985,"n":381,"o":3.995,"t":"2026-09-25T17:45:00Z","v":42990,"vw":3.992894},{"c":4.0099,"h":4.01,"l":4,"n":267,"o":4,"t":"2026-09-25T18:00:00Z","v":10154,"vw":4.004642},{"c":4.03,"h":4.03,"l":4.005,"n":423,"o":4.01,"t":"2026-09-25T18:15:00Z","v":36295,"vw":4.013706},{"c":4.015,"h":4.035,"l":4.015,"n":426,"o":4.025,"t":"2026-09-25T18:30:00Z","v":46080,"vw":4.024344},{"c":4.025,"h":4.025,"l":4.015,"n":433,"o":4.015,"t":"2026-09-25T18:45:00Z","v":40105,"vw":4.018901},{"c":4.02,"h":4.03,"l":4.015,"n":476,"o":4.025,"t":"2026-09-25T19:00:00Z","v":32711,"vw":4.01787},{"c":4.025,"h":4.025,"l":4,"n":930,"o":4.015,"t":"2026-09-25T19:15:00Z","v":183994,"vw":4.016015},{"c":4.045,"h":4.05,"l":4.01,"n":708,"o":4.02,"t":"2026-09-25T19:30:00Z","v":86372,"vw":4.02448},{"c":4.04,"h":4.065,"l":4.02,"n":2187,"o":4.045,"t":"2026-09-25T19:45:00Z","v":297071,"vw":4.038141},{"c":4.03,"h":4.03,"l":4.03,"n":27,"o":4.03,"t":"2026-09-25T20:00:00Z","v":246343,"vw":4.03},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-28T13:15:00Z","v":200,"vw":4.19},{"c":3.935,"h":4.08,"l":3.909,"n":246,"o":4.03,"t":"2026-09-28T13:30:00Z","v":99843,"vw":3.989815},{"c":3.945,"h":3.955,"l":3.925,"n":377,"o":3.935,"t":"2026-09-28T13:45:00Z","v":60582,"vw":3.941373},{"c":4,"h":4,"l":3.945,"n":583,"o":3.945,"t":"2026-09-28T14:00:00Z","v":88941,"vw":3.965006},{"c":4.01,"h":4.02,"l":3.99,"n":388,"o":4,"t":"2026-09-28T14:15:00Z","v":53888,"vw":4.005005},{"c":3.99,"h":4.01,"l":3.985,"n":389,"o":4.01,"t":"2026-09-28T14:30:00Z","v":38149,"vw":3.994322},{"c":3.955,"h":3.995,"l":3.955,"n":300,"o":3.995,"t":"2026-09-28T14:45:00Z","v":30208,"vw":3.97117},{"c":3.925,"h":3.955,"l":3.92,"n":384,"o":3.95,"t":"2026-09-28T15:00:00Z","v":31041,"vw":3.942272},{"c":3.92,"h":3.945,"l":3.92,"n":380,"o":3.93,"t":"2026-09-28T15:15:00Z","v":36810,"vw":3.934247},{"c":3.935,"h":3.94,"l":3.92,"n":198,"o":3.925,"t":"2026-09-28T15:30:00Z","v":16700,"vw":3.931176},{"c":3.94,"h":3.94,"l":3.935,"n":195,"o":3.9399,"t":"2026-09-28T15:45:00Z","v":15432,"vw":3.937417},{"c":3.94,"h":3.945,"l":3.93,"n":228,"o":3.94,"t":"2026-09-28T16:00:00Z","v":27125,"vw":3.934719},{"c":4.015,"h":4.015,"l":3.94,"n":736,"o":3.94,"t":"2026-09-28T16:15:00Z","v":91227,"vw":3.971536},{"c":3.985,"h":4.01,"l":3.975,"n":214,"o":4.01,"t":"2026-09-28T16:30:00Z","v":15447,"vw":3.990116},{"c":3.99,"h":4.005,"l":3.975,"n":426,"o":3.99,"t":"2026-09-28T16:45:00Z","v":89512,"vw":3.992414},{"c":4.005,"h":4.015,"l":3.975,"n":444,"o":3.9801,"t":"2026-09-28T17:00:00Z","v":43463,"vw":3.991855},{"c":3.985,"h":4.01,"l":3.98,"n":296,"o":4,"t":"2026-09-28T17:15:00Z","v":28083,"vw":3.998279},{"c":3.985,"h":3.99,"l":3.975,"n":325,"o":3.985,"t":"2026-09-28T17:30:00Z","v":23405,"vw":3.980171},{"c":4.015,"h":4.015,"l":3.985,"n":325,"o":3.985,"t":"2026-09-28T17:45:00Z","v":30103,"vw":4.000522},{"c":4.015,"h":4.02,"l":4,"n":290,"o":4.02,"t":"2026-09-28T18:00:00Z","v":25679,"vw":4.010904},{"c":4.015,"h":4.02,"l":4.01,"n":288,"o":4.015,"t":"2026-09-28T18:15:00Z","v":21871,"vw":4.01385},{"c":4.015,"h":4.02,"l":4.005,"n":334,"o":4.015,"t":"2026-09-28T18:30:00Z","v":39802,"vw":4.011569},{"c":4.015,"h":4.025,"l":4.01,"n":329,"o":4.015,"t":"2026-09-28T18:45:00Z","v":28210,"vw":4.018909},{"c":3.985,"h":4.015,"l":3.9801,"n":438,"o":4.015,"t":"2026-09-28T19:00:00Z","v":53193,"vw":3.994216},{"c":3.985,"h":3.99,"l":3.98,"n":279,"o":3.985,"t":"2026-09-28T19:15:00Z","v":30490,"vw":3.986004},{"c":3.955,"h":3.985,"l":3.95,"n":507,"o":3.985,"t":"2026-09-28T19:30:00Z","v":42266,"vw":3.970169},{"c":3.97,"h":3.98,"l":3.95,"n":1662,"o":3.955,"t":"2026-09-28T19:45:00Z","v":183539,"vw":3.965364},{"c":3.97,"h":3.97,"l":3.97,"n":32,"o":3.97,"t":"2026-09-28T20:00:00Z","v":422659,"vw":3.97},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-28T23:45:00Z","v":100,"vw":4.04},{"c":4.1691,"h":4.1691,"l":3.99,"n":12,"o":3.99,"t":"2026-09-29T10:00:00Z","v":5267,"vw":4.010473},{"c":4.13,"h":4.13,"l":3.89,"n":7,"o":4.02,"t":"2026-09-29T10:15:00Z","v":1152,"vw":4.033593},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-29T11:00:00Z","v":120,"vw":4.1},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-09-29T11:15:00Z","v":708,"vw":4.05},{"c":4,"h":4.05,"l":4,"n":4,"o":4.05,"t":"2026-09-29T11:30:00Z","v":326,"vw":4.02},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-09-29T11:45:00Z","v":3000,"vw":4.09},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-29T12:15:00Z","v":1000,"vw":4.1},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-29T12:30:00Z","v":400,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-09-29T12:45:00Z","v":1600,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":5,"o":3.99,"t":"2026-09-29T13:00:00Z","v":2000,"vw":3.99},{"c":4.045,"h":4.05,"l":3.925,"n":563,"o":3.95,"t":"2026-09-29T13:30:00Z","v":179449,"vw":3.971394},{"c":4.15,"h":4.155,"l":4.04,"n":665,"o":4.04,"t":"2026-09-29T13:45:00Z","v":126061,"vw":4.11482},{"c":4.125,"h":4.185,"l":4.12,"n":802,"o":4.15,"t":"2026-09-29T14:00:00Z","v":86986,"vw":4.146853},{"c":4.07,"h":4.125,"l":4.07,"n":625,"o":4.12,"t":"2026-09-29T14:15:00Z","v":40608,"vw":4.096969},{"c":4.095,"h":4.1,"l":4.05,"n":531,"o":4.075,"t":"2026-09-29T14:30:00Z","v":51313,"vw":4.074719},{"c":4.095,"h":4.125,"l":4.08,"n":693,"o":4.09,"t":"2026-09-29T14:45:00Z","v":104353,"vw":4.106919},{"c":4.065,"h":4.095,"l":4.06,"n":419,"o":4.09,"t":"2026-09-29T15:00:00Z","v":44623,"vw":4.073502},{"c":4.045,"h":4.07,"l":4.04,"n":324,"o":4.065,"t":"2026-09-29T15:15:00Z","v":19876,"vw":4.057557},{"c":4.04,"h":4.055,"l":4.03,"n":433,"o":4.045,"t":"2026-09-29T15:30:00Z","v":47653,"vw":4.045262},{"c":4.025,"h":4.055,"l":4.02,"n":501,"o":4.04,"t":"2026-09-29T15:45:00Z","v":34779,"vw":4.039053},{"c":4.025,"h":4.025,"l":4.01,"n":491,"o":4.025,"t":"2026-09-29T16:00:00Z","v":42842,"vw":4.018129},{"c":4.015,"h":4.03,"l":4.01,"n":343,"o":4.02,"t":"2026-09-29T16:15:00Z","v":30265,"vw":4.018882},{"c":4.005,"h":4.045,"l":4.005,"n":701,"o":4.015,"t":"2026-09-29T16:30:00Z","v":100135,"vw":4.019841},{"c":4.01,"h":4.01,"l":3.985,"n":333,"o":4,"t":"2026-09-29T16:45:00Z","v":25291,"vw":3.995844},{"c":4,"h":4.01,"l":4,"n":251,"o":4.005,"t":"2026-09-29T17:00:00Z","v":16014,"vw":4.003168},{"c":4.01,"h":4.01,"l":3.995,"n":483,"o":4.005,"t":"2026-09-29T17:15:00Z","v":46008,"vw":4.002872},{"c":4.005,"h":4.02,"l":4,"n":486,"o":4.005,"t":"2026-09-29T17:30:00Z","v":36638,"vw":4.00812},{"c":4.005,"h":4.015,"l":4,"n":261,"o":4.01,"t":"2026-09-29T17:45:00Z","v":26531,"vw":4.009526},{"c":4,"h":4.03,"l":4,"n":453,"o":4.01,"t":"2026-09-29T18:00:00Z","v":48911,"vw":4.019295},{"c":4,"h":4.01,"l":3.99,"n":767,"o":4,"t":"2026-09-29T18:15:00Z","v":113683,"vw":4.002778},{"c":4.02,"h":4.035,"l":3.985,"n":719,"o":4,"t":"2026-09-29T18:30:00Z","v":117110,"vw":4.004549},{"c":4.025,"h":4.025,"l":4.01,"n":363,"o":4.025,"t":"2026-09-29T18:45:00Z","v":35315,"vw":4.017778},{"c":3.99,"h":4.0293,"l":3.985,"n":626,"o":4.025,"t":"2026-09-29T19:00:00Z","v":123223,"vw":4.001136},{"c":4.01,"h":4.01,"l":4,"n":352,"o":4,"t":"2026-09-29T19:15:00Z","v":25683,"vw":4.002444},{"c":4.01,"h":4.02,"l":4,"n":645,"o":4.005,"t":"2026-09-29T19:30:00Z","v":60344,"vw":4.010627},{"c":3.995,"h":4.02,"l":3.98,"n":1993,"o":4.005,"t":"2026-09-29T19:45:00Z","v":283824,"vw":4.000083},{"c":3.99,"h":3.99,"l":3.99,"n":24,"o":3.99,"t":"2026-09-29T20:00:00Z","v":408792,"vw":3.99},{"c":3.95,"h":3.95,"l":3.95,"n":10,"o":3.95,"t":"2026-09-30T08:45:00Z","v":482,"vw":3.95},{"c":3.96,"h":4.03,"l":3.88,"n":713,"o":3.98,"t":"2026-09-30T13:30:00Z","v":159995,"vw":3.94558},{"c":3.955,"h":3.965,"l":3.945,"n":307,"o":3.96,"t":"2026-09-30T13:45:00Z","v":24244,"vw":3.957174},{"c":4.035,"h":4.045,"l":3.96,"n":485,"o":3.96,"t":"2026-09-30T14:00:00Z","v":42454,"vw":4.004066},{"c":4.005,"h":4.045,"l":4.005,"n":541,"o":4.035,"t":"2026-09-30T14:15:00Z","v":49058,"vw":4.024407},{"c":4.01,"h":4.02,"l":3.985,"n":515,"o":4.005,"t":"2026-09-30T14:30:00Z","v":44776,"vw":4.005078},{"c":4,"h":4.015,"l":3.985,"n":535,"o":4.005,"t":"2026-09-30T14:45:00Z","v":41930,"vw":3.998688},{"c":3.985,"h":4.015,"l":3.985,"n":567,"o":3.995,"t":"2026-09-30T15:00:00Z","v":45085,"vw":4.000236},{"c":3.94,"h":4.005,"l":3.934,"n":516,"o":3.985,"t":"2026-09-30T15:15:00Z","v":49557,"vw":3.97233},{"c":3.93,"h":3.945,"l":3.92,"n":478,"o":3.94,"t":"2026-09-30T15:30:00Z","v":54270,"vw":3.936037},{"c":3.9391,"h":3.95,"l":3.92,"n":367,"o":3.92,"t":"2026-09-30T15:45:00Z","v":31430,"vw":3.932175},{"c":3.949,"h":3.949,"l":3.925,"n":356,"o":3.935,"t":"2026-09-30T16:00:00Z","v":21554,"vw":3.933045},{"c":3.95,"h":3.955,"l":3.94,"n":391,"o":3.95,"t":"2026-09-30T16:15:00Z","v":19663,"vw":3.948005},{"c":3.945,"h":3.955,"l":3.945,"n":370,"o":3.955,"t":"2026-09-30T16:30:00Z","v":20721,"vw":3.950011},{"c":3.945,"h":3.95,"l":3.94,"n":265,"o":3.9495,"t":"2026-09-30T16:45:00Z","v":11967,"vw":3.94563},{"c":3.945,"h":3.96,"l":3.935,"n":613,"o":3.945,"t":"2026-09-30T17:00:00Z","v":47872,"vw":3.942727},{"c":3.945,"h":3.95,"l":3.935,"n":634,"o":3.945,"t":"2026-09-30T17:15:00Z","v":69087,"vw":3.94006},{"c":3.945,"h":3.95,"l":3.94,"n":324,"o":3.94,"t":"2026-09-30T17:30:00Z","v":12425,"vw":3.944882},{"c":3.95,"h":3.95,"l":3.9422,"n":517,"o":3.945,"t":"2026-09-30T17:45:00Z","v":28164,"vw":3.947317},{"c":3.94,"h":3.95,"l":3.935,"n":413,"o":3.945,"t":"2026-09-30T18:00:00Z","v":31850,"vw":3.943063},{"c":3.955,"h":3.96,"l":3.935,"n":427,"o":3.935,"t":"2026-09-30T18:15:00Z","v":61803,"vw":3.945908},{"c":3.9492,"h":3.96,"l":3.94,"n":505,"o":3.955,"t":"2026-09-30T18:30:00Z","v":48644,"vw":3.949217},{"c":3.95,"h":3.95,"l":3.935,"n":320,"o":3.945,"t":"2026-09-30T18:45:00Z","v":18516,"vw":3.939592},{"c":3.94,"h":3.945,"l":3.925,"n":398,"o":3.945,"t":"2026-09-30T19:00:00Z","v":38655,"vw":3.932847},{"c":3.915,"h":3.945,"l":3.91,"n":695,"o":3.94,"t":"2026-09-30T19:15:00Z","v":130265,"vw":3.932323},{"c":3.935,"h":3.94,"l":3.915,"n":804,"o":3.915,"t":"2026-09-30T19:30:00Z","v":78691,"vw":3.92602},{"c":3.95,"h":3.97,"l":3.93,"n":2510,"o":3.94,"t":"2026-09-30T19:45:00Z","v":439020,"vw":3.95412},{"c":3.95,"h":3.95,"l":3.95,"n":31,"o":3.95,"t":"2026-09-30T20:00:00Z","v":619817,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-30T21:30:00Z","v":500,"vw":3.95},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-01T08:00:00Z","v":101,"vw":3.93},{"c":3.94,"h":3.95,"l":3.94,"n":5,"o":3.95,"t":"2026-10-01T11:00:00Z","v":350,"vw":3.94711},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-01T13:00:00Z","v":300,"vw":3.93},{"c":3.93,"h":3.95,"l":3.93,"n":10,"o":3.95,"t":"2026-10-01T13:15:00Z","v":2502,"vw":3.942155},{"c":3.8,"h":3.92,"l":3.79,"n":592,"o":3.89,"t":"2026-10-01T13:30:00Z","v":120959,"vw":3.858372},{"c":3.755,"h":3.8199,"l":3.745,"n":1506,"o":3.8,"t":"2026-10-01T13:45:00Z","v":369136,"vw":3.770898},{"c":3.755,"h":3.76,"l":3.72,"n":846,"o":3.75,"t":"2026-10-01T14:00:00Z","v":250601,"vw":3.741899},{"c":3.71,"h":3.755,"l":3.7,"n":509,"o":3.755,"t":"2026-10-01T14:15:00Z","v":90203,"vw":3.719958},{"c":3.76,"h":3.77,"l":3.71,"n":565,"o":3.71,"t":"2026-10-01T14:30:00Z","v":147738,"vw":3.749884},{"c":3.735,"h":3.775,"l":3.725,"n":622,"o":3.76,"t":"2026-10-01T14:45:00Z","v":114477,"vw":3.740651},{"c":3.705,"h":3.75,"l":3.705,"n":677,"o":3.75,"t":"2026-10-01T15:00:00Z","v":103527,"vw":3.716791},{"c":3.735,"h":3.7495,"l":3.7,"n":535,"o":3.7,"t":"2026-10-01T15:15:00Z","v":88429,"vw":3.719552},{"c":3.725,"h":3.75,"l":3.725,"n":733,"o":3.735,"t":"2026-10-01T15:30:00Z","v":81160,"vw":3.738731},{"c":3.755,"h":3.76,"l":3.725,"n":387,"o":3.725,"t":"2026-10-01T15:45:00Z","v":38191,"vw":3.740138},{"c":3.755,"h":3.775,"l":3.755,"n":489,"o":3.76,"t":"2026-10-01T16:00:00Z","v":45093,"vw":3.764187},{"c":3.78,"h":3.79,"l":3.755,"n":479,"o":3.755,"t":"2026-10-01T16:15:00Z","v":41307,"vw":3.772445},{"c":3.785,"h":3.8,"l":3.76,"n":612,"o":3.775,"t":"2026-10-01T16:30:00Z","v":119532,"vw":3.782185},{"c":3.85,"h":3.85,"l":3.785,"n":934,"o":3.785,"t":"2026-10-01T16:45:00Z","v":284259,"vw":3.8151},{"c":3.845,"h":3.86,"l":3.84,"n":327,"o":3.845,"t":"2026-10-01T17:00:00Z","v":39676,"vw":3.849564},{"c":3.855,"h":3.87,"l":3.84,"n":422,"o":3.845,"t":"2026-10-01T17:15:00Z","v":53414,"vw":3.852906},{"c":3.855,"h":3.89,"l":3.84,"n":537,"o":3.86,"t":"2026-10-01T17:30:00Z","v":84100,"vw":3.859302},{"c":3.855,"h":3.87,"l":3.8401,"n":564,"o":3.855,"t":"2026-10-01T17:45:00Z","v":79614,"vw":3.850544},{"c":3.855,"h":3.86,"l":3.8401,"n":453,"o":3.855,"t":"2026-10-01T18:00:00Z","v":69237,"vw":3.847439},{"c":3.865,"h":3.89,"l":3.855,"n":581,"o":3.855,"t":"2026-10-01T18:15:00Z","v":102035,"vw":3.873371},{"c":3.835,"h":3.87,"l":3.83,"n":589,"o":3.865,"t":"2026-10-01T18:30:00Z","v":103174,"vw":3.842723},{"c":3.835,"h":3.85,"l":3.83,"n":528,"o":3.835,"t":"2026-10-01T18:45:00Z","v":69252,"vw":3.837316},{"c":3.82,"h":3.84,"l":3.82,"n":438,"o":3.835,"t":"2026-10-01T19:00:00Z","v":41478,"vw":3.827018},{"c":3.83,"h":3.845,"l":3.825,"n":706,"o":3.83,"t":"2026-10-01T19:15:00Z","v":106631,"vw":3.833477},{"c":3.835,"h":3.84,"l":3.825,"n":720,"o":3.83,"t":"2026-10-01T19:30:00Z","v":83578,"vw":3.829072},{"c":3.82,"h":3.84,"l":3.8,"n":2665,"o":3.835,"t":"2026-10-01T19:45:00Z","v":421779,"vw":3.813959},{"c":3.82,"h":3.82,"l":3.82,"n":25,"o":3.82,"t":"2026-10-01T20:00:00Z","v":360520,"vw":3.82},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-01T20:30:00Z","v":232,"vw":3.89},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-01T22:45:00Z","v":102,"vw":3.96},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-02T08:00:00Z","v":791,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":7,"o":3.82,"t":"2026-10-02T12:30:00Z","v":544,"vw":3.82},{"c":3.88,"h":3.89,"l":3.88,"n":6,"o":3.89,"t":"2026-10-02T13:00:00Z","v":778,"vw":3.884148},{"c":3.875,"h":3.95,"l":3.875,"n":345,"o":3.9,"t":"2026-10-02T13:30:00Z","v":46547,"vw":3.908373},{"c":3.89,"h":3.916,"l":3.875,"n":306,"o":3.875,"t":"2026-10-02T13:45:00Z","v":36040,"vw":3.887937},{"c":3.93,"h":3.94,"l":3.875,"n":392,"o":3.89,"t":"2026-10-02T14:00:00Z","v":41730,"vw":3.903871},{"c":3.95,"h":3.95,"l":3.925,"n":492,"o":3.93,"t":"2026-10-02T14:15:00Z","v":37545,"vw":3.933556},{"c":3.955,"h":3.965,"l":3.925,"n":312,"o":3.945,"t":"2026-10-02T14:30:00Z","v":35076,"vw":3.946636},{"c":3.915,"h":3.96,"l":3.915,"n":244,"o":3.955,"t":"2026-10-02T14:45:00Z","v":25241,"vw":3.945275},{"c":3.875,"h":3.915,"l":3.875,"n":280,"o":3.915,"t":"2026-10-02T15:00:00Z","v":24300,"vw":3.888096},{"c":3.88,"h":3.885,"l":3.85,"n":376,"o":3.875,"t":"2026-10-02T15:15:00Z","v":38407,"vw":3.858804},{"c":3.875,"h":3.895,"l":3.875,"n":241,"o":3.885,"t":"2026-10-02T15:30:00Z","v":18176,"vw":3.883376},{"c":3.895,"h":3.905,"l":3.875,"n":258,"o":3.875,"t":"2026-10-02T15:45:00Z","v":21355,"vw":3.8945},{"c":3.885,"h":3.895,"l":3.88,"n":227,"o":3.895,"t":"2026-10-02T16:00:00Z","v":16501,"vw":3.888757},{"c":3.885,"h":3.895,"l":3.885,"n":133,"o":3.885,"t":"2026-10-02T16:15:00Z","v":12745,"vw":3.887944},{"c":3.885,"h":3.895,"l":3.885,"n":270,"o":3.885,"t":"2026-10-02T16:30:00Z","v":30508,"vw":3.89159},{"c":3.9,"h":3.92,"l":3.8808,"n":403,"o":3.885,"t":"2026-10-02T16:45:00Z","v":53910,"vw":3.903873},{"c":3.895,"h":3.905,"l":3.89,"n":226,"o":3.895,"t":"2026-10-02T17:00:00Z","v":19981,"vw":3.899383},{"c":3.905,"h":3.905,"l":3.895,"n":242,"o":3.895,"t":"2026-10-02T17:15:00Z","v":24320,"vw":3.900904},{"c":3.925,"h":3.925,"l":3.905,"n":243,"o":3.905,"t":"2026-10-02T17:30:00Z","v":26728,"vw":3.917547},{"c":3.935,"h":3.9392,"l":3.925,"n":419,"o":3.925,"t":"2026-10-02T17:45:00Z","v":37783,"vw":3.930761},{"c":3.915,"h":3.935,"l":3.915,"n":263,"o":3.935,"t":"2026-10-02T18:00:00Z","v":29170,"vw":3.924478},{"c":3.895,"h":3.915,"l":3.895,"n":291,"o":3.915,"t":"2026-10-02T18:15:00Z","v":25141,"vw":3.900893},{"c":3.905,"h":3.91,"l":3.895,"n":245,"o":3.895,"t":"2026-10-02T18:30:00Z","v":19725,"vw":3.901696},{"c":3.925,"h":3.93,"l":3.905,"n":571,"o":3.9076,"t":"2026-10-02T18:45:00Z","v":30969,"vw":3.916585},{"c":3.945,"h":3.945,"l":3.925,"n":837,"o":3.925,"t":"2026-10-02T19:00:00Z","v":74264,"vw":3.933955},{"c":3.945,"h":3.955,"l":3.935,"n":478,"o":3.9412,"t":"2026-10-02T19:15:00Z","v":41022,"vw":3.945711},{"c":3.93,"h":3.95,"l":3.925,"n":476,"o":3.945,"t":"2026-10-02T19:30:00Z","v":38648,"vw":3.93516},{"c":3.93,"h":3.93,"l":3.91,"n":1449,"o":3.925,"t":"2026-10-02T19:45:00Z","v":206504,"vw":3.921685},{"c":3.95,"h":3.95,"l":3.93,"n":36,"o":3.93,"t":"2026-10-02T20:00:00Z","v":275134,"vw":3.93002},{"c":4.01,"h":4.02,"l":4.01,"n":13,"o":4.01,"t":"2026-10-02T23:30:00Z","v":1683,"vw":4.013596},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-05T12:15:00Z","v":100,"vw":4},{"c":3.94,"h":3.95,"l":3.94,"n":3,"o":3.95,"t":"2026-10-05T13:15:00Z","v":300,"vw":3.946667},{"c":3.8,"h":3.9,"l":3.785,"n":345,"o":3.9,"t":"2026-10-05T13:30:00Z","v":55435,"vw":3.85164},{"c":3.85,"h":3.86,"l":3.79,"n":369,"o":3.8,"t":"2026-10-05T13:45:00Z","v":44510,"vw":3.821592},{"c":3.89,"h":3.925,"l":3.855,"n":339,"o":3.86,"t":"2026-10-05T14:00:00Z","v":37058,"vw":3.890636},{"c":3.88,"h":3.925,"l":3.88,"n":313,"o":3.89,"t":"2026-10-05T14:15:00Z","v":30015,"vw":3.899406},{"c":3.875,"h":3.895,"l":3.86,"n":411,"o":3.88,"t":"2026-10-05T14:30:00Z","v":29770,"vw":3.87665},{"c":3.855,"h":3.875,"l":3.855,"n":369,"o":3.875,"t":"2026-10-05T14:45:00Z","v":19319,"vw":3.862872},{"c":3.86,"h":3.865,"l":3.835,"n":470,"o":3.855,"t":"2026-10-05T15:00:00Z","v":63986,"vw":3.848491},{"c":3.875,"h":3.878,"l":3.85,"n":363,"o":3.855,"t":"2026-10-05T15:15:00Z","v":40017,"vw":3.86268},{"c":3.895,"h":3.9,"l":3.875,"n":294,"o":3.875,"t":"2026-10-05T15:30:00Z","v":19674,"vw":3.883539},{"c":3.895,"h":3.9,"l":3.89,"n":247,"o":3.895,"t":"2026-10-05T15:45:00Z","v":14605,"vw":3.895212},{"c":3.885,"h":3.895,"l":3.88,"n":373,"o":3.895,"t":"2026-10-05T16:00:00Z","v":20062,"vw":3.88679},{"c":3.875,"h":3.885,"l":3.87,"n":252,"o":3.885,"t":"2026-10-05T16:15:00Z","v":19990,"vw":3.874297},{"c":3.875,"h":3.88,"l":3.87,"n":267,"o":3.875,"t":"2026-10-05T16:30:00Z","v":13618,"vw":3.874704},{"c":3.885,"h":3.8891,"l":3.875,"n":316,"o":3.875,"t":"2026-10-05T16:45:00Z","v":23870,"vw":3.88158},{"c":3.875,"h":3.885,"l":3.865,"n":429,"o":3.885,"t":"2026-10-05T17:00:00Z","v":34295,"vw":3.872473},{"c":3.915,"h":3.93,"l":3.87,"n":637,"o":3.87,"t":"2026-10-05T17:15:00Z","v":94846,"vw":3.913159},{"c":3.93,"h":3.93,"l":3.9008,"n":452,"o":3.915,"t":"2026-10-05T17:30:00Z","v":53647,"vw":3.915205},{"c":3.915,"h":3.93,"l":3.91,"n":510,"o":3.925,"t":"2026-10-05T17:45:00Z","v":35901,"vw":3.919986},{"c":3.925,"h":3.93,"l":3.91,"n":547,"o":3.915,"t":"2026-10-05T18:00:00Z","v":40723,"vw":3.918434},{"c":3.915,"h":3.939,"l":3.91,"n":483,"o":3.92,"t":"2026-10-05T18:15:00Z","v":46390,"vw":3.931288},{"c":3.925,"h":3.93,"l":3.91,"n":532,"o":3.915,"t":"2026-10-05T18:30:00Z","v":51199,"vw":3.918415},{"c":3.925,"h":3.93,"l":3.91,"n":474,"o":3.92,"t":"2026-10-05T18:45:00Z","v":39941,"vw":3.917976},{"c":3.925,"h":3.93,"l":3.91,"n":670,"o":3.925,"t":"2026-10-05T19:00:00Z","v":56292,"vw":3.920348},{"c":3.9,"h":3.935,"l":3.9,"n":716,"o":3.925,"t":"2026-10-05T19:15:00Z","v":68792,"vw":3.922759},{"c":3.915,"h":3.92,"l":3.9,"n":779,"o":3.905,"t":"2026-10-05T19:30:00Z","v":68597,"vw":3.909057},{"c":3.91,"h":3.915,"l":3.88,"n":2679,"o":3.915,"t":"2026-10-05T19:45:00Z","v":282519,"vw":3.901218},{"c":3.91,"h":3.91,"l":3.91,"n":26,"o":3.91,"t":"2026-10-05T20:00:00Z","v":285272,"vw":3.91},{"c":3.875,"h":3.9614,"l":3.87,"n":360,"o":3.93,"t":"2026-10-06T13:30:00Z","v":54445,"vw":3.890933},{"c":3.9,"h":3.91,"l":3.88,"n":287,"o":3.88,"t":"2026-10-06T13:45:00Z","v":19962,"vw":3.898382},{"c":3.935,"h":3.955,"l":3.9,"n":298,"o":3.9,"t":"2026-10-06T14:00:00Z","v":26654,"vw":3.93976},{"c":3.93,"h":3.935,"l":3.91,"n":259,"o":3.93,"t":"2026-10-06T14:15:00Z","v":20788,"vw":3.924021},{"c":3.915,"h":3.93,"l":3.915,"n":224,"o":3.93,"t":"2026-10-06T14:30:00Z","v":17807,"vw":3.924562},{"c":3.905,"h":3.925,"l":3.905,"n":295,"o":3.915,"t":"2026-10-06T14:45:00Z","v":21393,"vw":3.915608},{"c":3.915,"h":3.915,"l":3.9,"n":282,"o":3.91,"t":"2026-10-06T15:00:00Z","v":20140,"vw":3.910896},{"c":3.905,"h":3.92,"l":3.9016,"n":331,"o":3.915,"t":"2026-10-06T15:15:00Z","v":23157,"vw":3.910916},{"c":3.895,"h":3.91,"l":3.895,"n":252,"o":3.905,"t":"2026-10-06T15:30:00Z","v":16000,"vw":3.900532},{"c":3.9,"h":3.9,"l":3.8801,"n":242,"o":3.895,"t":"2026-10-06T15:45:00Z","v":20177,"vw":3.891358},{"c":3.895,"h":3.905,"l":3.89,"n":220,"o":3.895,"t":"2026-10-06T16:00:00Z","v":14846,"vw":3.899005},{"c":3.925,"h":3.925,"l":3.89,"n":356,"o":3.895,"t":"2026-10-06T16:15:00Z","v":34336,"vw":3.903489},{"c":3.925,"h":3.935,"l":3.915,"n":326,"o":3.925,"t":"2026-10-06T16:30:00Z","v":32847,"vw":3.926237},{"c":3.935,"h":3.94,"l":3.925,"n":331,"o":3.925,"t":"2026-10-06T16:45:00Z","v":29404,"vw":3.930917},{"c":3.925,"h":3.93,"l":3.92,"n":251,"o":3.925,"t":"2026-10-06T17:00:00Z","v":15710,"vw":3.924814},{"c":3.9299,"h":3.93,"l":3.905,"n":469,"o":3.925,"t":"2026-10-06T17:15:00Z","v":51072,"vw":3.919747},{"c":3.925,"h":3.93,"l":3.9225,"n":299,"o":3.925,"t":"2026-10-06T17:30:00Z","v":19626,"vw":3.925702},{"c":3.925,"h":3.93,"l":3.92,"n":329,"o":3.925,"t":"2026-10-06T17:45:00Z","v":20510,"vw":3.925176},{"c":3.935,"h":3.94,"l":3.925,"n":408,"o":3.925,"t":"2026-10-06T18:00:00Z","v":31666,"vw":3.933688},{"c":3.915,"h":3.935,"l":3.91,"n":622,"o":3.935,"t":"2026-10-06T18:15:00Z","v":91513,"vw":3.929256},{"c":3.92,"h":3.925,"l":3.905,"n":484,"o":3.915,"t":"2026-10-06T18:30:00Z","v":39240,"vw":3.916267},{"c":3.9191,"h":3.93,"l":3.914,"n":404,"o":3.915,"t":"2026-10-06T18:45:00Z","v":25162,"vw":3.919164},{"c":3.9091,"h":3.92,"l":3.905,"n":414,"o":3.915,"t":"2026-10-06T19:00:00Z","v":25622,"vw":3.911667},{"c":3.905,"h":3.91,"l":3.89,"n":572,"o":3.905,"t":"2026-10-06T19:15:00Z","v":52348,"vw":3.898727},{"c":3.885,"h":3.905,"l":3.885,"n":692,"o":3.9,"t":"2026-10-06T19:30:00Z","v":44554,"vw":3.890768},{"c":3.88,"h":3.89,"l":3.87,"n":1697,"o":3.885,"t":"2026-10-06T19:45:00Z","v":140623,"vw":3.880308},{"c":3.87,"h":3.87,"l":3.87,"n":27,"o":3.87,"t":"2026-10-06T20:00:00Z","v":315279,"vw":3.87},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-10-06T23:30:00Z","v":200,"vw":3.94},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-07T12:00:00Z","v":1371,"vw":3.87},{"c":3.84,"h":3.905,"l":3.79,"n":495,"o":3.88,"t":"2026-10-07T13:30:00Z","v":188308,"vw":3.865835},{"c":3.815,"h":3.835,"l":3.805,"n":244,"o":3.835,"t":"2026-10-07T13:45:00Z","v":19131,"vw":3.816064},{"c":3.765,"h":3.82,"l":3.76,"n":501,"o":3.82,"t":"2026-10-07T14:00:00Z","v":65854,"vw":3.795207},{"c":3.73,"h":3.775,"l":3.73,"n":288,"o":3.765,"t":"2026-10-07T14:15:00Z","v":23095,"vw":3.753545},{"c":3.725,"h":3.755,"l":3.72,"n":412,"o":3.73,"t":"2026-10-07T14:30:00Z","v":37441,"vw":3.746259},{"c":3.705,"h":3.73,"l":3.7,"n":402,"o":3.725,"t":"2026-10-07T14:45:00Z","v":78362,"vw":3.717157},{"c":3.695,"h":3.705,"l":3.681,"n":512,"o":3.7,"t":"2026-10-07T15:00:00Z","v":58005,"vw":3.693591},{"c":3.665,"h":3.695,"l":3.665,"n":329,"o":3.69,"t":"2026-10-07T15:15:00Z","v":24070,"vw":3.678996},{"c":3.665,"h":3.69,"l":3.66,"n":497,"o":3.665,"t":"2026-10-07T15:30:00Z","v":67448,"vw":3.678831},{"c":3.665,"h":3.675,"l":3.66,"n":542,"o":3.66,"t":"2026-10-07T15:45:00Z","v":61178,"vw":3.666387},{"c":3.665,"h":3.67,"l":3.66,"n":329,"o":3.665,"t":"2026-10-07T16:00:00Z","v":27614,"vw":3.666715},{"c":3.695,"h":3.695,"l":3.66,"n":380,"o":3.665,"t":"2026-10-07T16:15:00Z","v":37411,"vw":3.68237},{"c":3.685,"h":3.69,"l":3.68,"n":232,"o":3.69,"t":"2026-10-07T16:30:00Z","v":15959,"vw":3.685976},{"c":3.68,"h":3.705,"l":3.68,"n":459,"o":3.685,"t":"2026-10-07T16:45:00Z","v":46417,"vw":3.68997},{"c":3.695,"h":3.695,"l":3.68,"n":318,"o":3.685,"t":"2026-10-07T17:00:00Z","v":43855,"vw":3.689206},{"c":3.695,"h":3.7,"l":3.685,"n":346,"o":3.695,"t":"2026-10-07T17:15:00Z","v":32289,"vw":3.691838},{"c":3.715,"h":3.745,"l":3.685,"n":1331,"o":3.69,"t":"2026-10-07T17:30:00Z","v":197986,"vw":3.724228},{"c":3.705,"h":3.72,"l":3.7,"n":469,"o":3.715,"t":"2026-10-07T17:45:00Z","v":61558,"vw":3.71043},{"c":3.72,"h":3.73,"l":3.705,"n":392,"o":3.705,"t":"2026-10-07T18:00:00Z","v":35574,"vw":3.716216},{"c":3.705,"h":3.73,"l":3.705,"n":474,"o":3.715,"t":"2026-10-07T18:15:00Z","v":81646,"vw":3.716138},{"c":3.7,"h":3.715,"l":3.7,"n":377,"o":3.705,"t":"2026-10-07T18:30:00Z","v":45730,"vw":3.708207},{"c":3.7,"h":3.71,"l":3.7,"n":300,"o":3.705,"t":"2026-10-07T18:45:00Z","v":42616,"vw":3.702939},{"c":3.705,"h":3.71,"l":3.69,"n":572,"o":3.705,"t":"2026-10-07T19:00:00Z","v":63188,"vw":3.700134},{"c":3.705,"h":3.71,"l":3.7,"n":445,"o":3.705,"t":"2026-10-07T19:15:00Z","v":52369,"vw":3.704483},{"c":3.695,"h":3.71,"l":3.69,"n":803,"o":3.705,"t":"2026-10-07T19:30:00Z","v":105713,"vw":3.69776},{"c":3.705,"h":3.715,"l":3.69,"n":2308,"o":3.7,"t":"2026-10-07T19:45:00Z","v":300358,"vw":3.703724},{"c":3.71,"h":3.71,"l":3.7,"n":31,"o":3.7,"t":"2026-10-07T20:00:00Z","v":250590,"vw":3.709996},{"c":3.716,"h":3.716,"l":3.66,"n":205,"o":3.66,"t":"2026-10-08T13:30:00Z","v":38396,"vw":3.682266},{"c":3.7,"h":3.73,"l":3.7,"n":284,"o":3.72,"t":"2026-10-08T13:45:00Z","v":41160,"vw":3.722326},{"c":3.745,"h":3.75,"l":3.69,"n":311,"o":3.7,"t":"2026-10-08T14:00:00Z","v":23741,"vw":3.729471},{"c":3.775,"h":3.78,"l":3.745,"n":256,"o":3.745,"t":"2026-10-08T14:15:00Z","v":17104,"vw":3.762113},{"c":3.775,"h":3.8,"l":3.765,"n":353,"o":3.78,"t":"2026-10-08T14:30:00Z","v":27978,"vw":3.780883},{"c":3.755,"h":3.78,"l":3.755,"n":219,"o":3.775,"t":"2026-10-08T14:45:00Z","v":12651,"vw":3.770507},{"c":3.725,"h":3.76,"l":3.72,"n":274,"o":3.755,"t":"2026-10-08T15:00:00Z","v":20958,"vw":3.742587},{"c":3.675,"h":3.73,"l":3.675,"n":454,"o":3.725,"t":"2026-10-08T15:15:00Z","v":28916,"vw":3.693309},{"c":3.695,"h":3.7,"l":3.675,"n":367,"o":3.675,"t":"2026-10-08T15:30:00Z","v":26803,"vw":3.68579},{"c":3.695,"h":3.705,"l":3.685,"n":326,"o":3.7,"t":"2026-10-08T15:45:00Z","v":26450,"vw":3.694878},{"c":3.695,"h":3.7,"l":3.69,"n":177,"o":3.69,"t":"2026-10-08T16:00:00Z","v":11124,"vw":3.694909},{"c":3.685,"h":3.73,"l":3.68,"n":506,"o":3.695,"t":"2026-10-08T16:15:00Z","v":46414,"vw":3.709447},{"c":3.715,"h":3.72,"l":3.675,"n":469,"o":3.69,"t":"2026-10-08T16:30:00Z","v":71450,"vw":3.697567},{"c":3.735,"h":3.74,"l":3.71,"n":390,"o":3.715,"t":"2026-10-08T16:45:00Z","v":31157,"vw":3.72086},{"c":3.745,"h":3.75,"l":3.71,"n":488,"o":3.735,"t":"2026-10-08T17:00:00Z","v":48166,"vw":3.72426},{"c":3.745,"h":3.76,"l":3.73,"n":400,"o":3.745,"t":"2026-10-08T17:15:00Z","v":53446,"vw":3.744028},{"c":3.775,"h":3.775,"l":3.745,"n":369,"o":3.745,"t":"2026-10-08T17:30:00Z","v":29978,"vw":3.757961},{"c":3.785,"h":3.79,"l":3.775,"n":371,"o":3.775,"t":"2026-10-08T17:45:00Z","v":65885,"vw":3.783676},{"c":3.78,"h":3.79,"l":3.77,"n":381,"o":3.785,"t":"2026-10-08T18:00:00Z","v":45835,"vw":3.781262},{"c":3.765,"h":3.78,"l":3.755,"n":289,"o":3.78,"t":"2026-10-08T18:15:00Z","v":30101,"vw":3.76504},{"c":3.755,"h":3.765,"l":3.75,"n":256,"o":3.765,"t":"2026-10-08T18:30:00Z","v":28546,"vw":3.758559},{"c":3.755,"h":3.765,"l":3.75,"n":402,"o":3.76,"t":"2026-10-08T18:45:00Z","v":37917,"vw":3.756438},{"c":3.765,"h":3.77,"l":3.755,"n":597,"o":3.755,"t":"2026-10-08T19:00:00Z","v":57079,"vw":3.758808},{"c":3.775,"h":3.79,"l":3.76,"n":698,"o":3.765,"t":"2026-10-08T19:15:00Z","v":67344,"vw":3.778021},{"c":3.785,"h":3.79,"l":3.775,"n":826,"o":3.775,"t":"2026-10-08T19:30:00Z","v":62320,"vw":3.785262},{"c":3.79,"h":3.8,"l":3.78,"n":2342,"o":3.785,"t":"2026-10-08T19:45:00Z","v":313737,"vw":3.789049},{"c":3.78,"h":3.78,"l":3.78,"n":30,"o":3.78,"t":"2026-10-08T20:00:00Z","v":1034700,"vw":3.78},{"c":3.72,"h":3.88,"l":3.705,"n":332,"o":3.78,"t":"2026-10-09T13:30:00Z","v":52075,"vw":3.745188},{"c":3.75,"h":3.75,"l":3.7,"n":243,"o":3.715,"t":"2026-10-09T13:45:00Z","v":27992,"vw":3.724291},{"c":3.705,"h":3.75,"l":3.695,"n":505,"o":3.75,"t":"2026-10-09T14:00:00Z","v":62712,"vw":3.714087},{"c":3.725,"h":3.73,"l":3.705,"n":375,"o":3.705,"t":"2026-10-09T14:15:00Z","v":35357,"vw":3.720314},{"c":3.7491,"h":3.75,"l":3.72,"n":381,"o":3.725,"t":"2026-10-09T14:30:00Z","v":58340,"vw":3.733306},{"c":3.75,"h":3.765,"l":3.735,"n":281,"o":3.745,"t":"2026-10-09T14:45:00Z","v":49423,"vw":3.751786},{"c":3.735,"h":3.755,"l":3.735,"n":275,"o":3.75,"t":"2026-10-09T15:00:00Z","v":40721,"vw":3.747809},{"c":3.73,"h":3.75,"l":3.73,"n":154,"o":3.74,"t":"2026-10-09T15:15:00Z","v":15915,"vw":3.741457},{"c":3.735,"h":3.74,"l":3.73,"n":138,"o":3.732,"t":"2026-10-09T15:30:00Z","v":15781,"vw":3.73361},{"c":3.725,"h":3.74,"l":3.725,"n":183,"o":3.735,"t":"2026-10-09T15:45:00Z","v":18991,"vw":3.732899},{"c":3.705,"h":3.725,"l":3.705,"n":166,"o":3.725,"t":"2026-10-09T16:00:00Z","v":20101,"vw":3.716304},{"c":3.675,"h":3.71,"l":3.675,"n":157,"o":3.705,"t":"2026-10-09T16:15:00Z","v":19690,"vw":3.692087},{"c":3.665,"h":3.68,"l":3.661,"n":219,"o":3.675,"t":"2026-10-09T16:30:00Z","v":43466,"vw":3.666417},{"c":3.65,"h":3.675,"l":3.65,"n":360,"o":3.665,"t":"2026-10-09T16:45:00Z","v":62865,"vw":3.659727},{"c":3.655,"h":3.675,"l":3.655,"n":459,"o":3.655,"t":"2026-10-09T17:00:00Z","v":84696,"vw":3.66444},{"c":3.68,"h":3.68,"l":3.655,"n":195,"o":3.655,"t":"2026-10-09T17:15:00Z","v":28291,"vw":3.667933},{"c":3.69,"h":3.69,"l":3.68,"n":168,"o":3.68,"t":"2026-10-09T17:30:00Z","v":16244,"vw":3.684089},{"c":3.685,"h":3.69,"l":3.67,"n":215,"o":3.685,"t":"2026-10-09T17:45:00Z","v":26055,"vw":3.679003},{"c":3.685,"h":3.69,"l":3.675,"n":265,"o":3.685,"t":"2026-10-09T18:00:00Z","v":30908,"vw":3.679321},{"c":3.69,"h":3.69,"l":3.685,"n":201,"o":3.685,"t":"2026-10-09T18:15:00Z","v":14641,"vw":3.687454},{"c":3.675,"h":3.69,"l":3.675,"n":334,"o":3.685,"t":"2026-10-09T18:30:00Z","v":49770,"vw":3.681371},{"c":3.67,"h":3.685,"l":3.661,"n":332,"o":3.675,"t":"2026-10-09T18:45:00Z","v":40625,"vw":3.674585},{"c":3.675,"h":3.68,"l":3.665,"n":470,"o":3.67,"t":"2026-10-09T19:00:00Z","v":87312,"vw":3.67073},{"c":3.685,"h":3.69,"l":3.675,"n":657,"o":3.675,"t":"2026-10-09T19:15:00Z","v":130285,"vw":3.679891},{"c":3.65,"h":3.685,"l":3.65,"n":422,"o":3.68,"t":"2026-10-09T19:30:00Z","v":74286,"vw":3.670917},{"c":3.63,"h":3.66,"l":3.62,"n":1621,"o":3.65,"t":"2026-10-09T19:45:00Z","v":340699,"vw":3.636239},{"c":3.63,"h":3.63,"l":3.63,"n":13,"o":3.63,"t":"2026-10-09T20:00:00Z","v":268162,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-09T22:15:00Z","v":290,"vw":3.63},{"c":3.7,"h":3.7,"l":3.69,"n":2,"o":3.69,"t":"2026-10-09T23:30:00Z","v":1000,"vw":3.69462},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-12T11:00:00Z","v":138,"vw":3.6},{"c":3.586,"h":3.586,"l":3.586,"n":1,"o":3.586,"t":"2026-10-12T13:00:00Z","v":136,"vw":3.586},{"c":3.569,"h":3.569,"l":3.52,"n":255,"o":3.55,"t":"2026-10-12T13:30:00Z","v":55418,"vw":3.54526},{"c":3.565,"h":3.5689,"l":3.54,"n":265,"o":3.56,"t":"2026-10-12T13:45:00Z","v":41485,"vw":3.550245},{"c":3.55,"h":3.565,"l":3.5429,"n":422,"o":3.565,"t":"2026-10-12T14:00:00Z","v":53136,"vw":3.55319},{"c":3.515,"h":3.555,"l":3.51,"n":306,"o":3.555,"t":"2026-10-12T14:15:00Z","v":32805,"vw":3.528403},{"c":3.525,"h":3.53,"l":3.505,"n":345,"o":3.515,"t":"2026-10-12T14:30:00Z","v":46647,"vw":3.513226},{"c":3.515,"h":3.54,"l":3.515,"n":320,"o":3.525,"t":"2026-10-12T14:45:00Z","v":28202,"vw":3.527456},{"c":3.465,"h":3.515,"l":3.46,"n":563,"o":3.51,"t":"2026-10-12T15:00:00Z","v":126641,"vw":3.484491},{"c":3.43,"h":3.475,"l":3.43,"n":612,"o":3.465,"t":"2026-10-12T15:15:00Z","v":118129,"vw":3.451429},{"c":3.405,"h":3.445,"l":3.405,"n":440,"o":3.435,"t":"2026-10-12T15:30:00Z","v":59814,"vw":3.42732},{"c":3.395,"h":3.42,"l":3.39,"n":411,"o":3.405,"t":"2026-10-12T15:45:00Z","v":66208,"vw":3.406682},{"c":3.365,"h":3.3982,"l":3.3548,"n":584,"o":3.395,"t":"2026-10-12T16:00:00Z","v":112802,"vw":3.368413},{"c":3.365,"h":3.38,"l":3.35,"n":437,"o":3.365,"t":"2026-10-12T16:15:00Z","v":88784,"vw":3.362926},{"c":3.3501,"h":3.37,"l":3.35,"n":392,"o":3.36,"t":"2026-10-12T16:30:00Z","v":49681,"vw":3.357235},{"c":3.375,"h":3.38,"l":3.35,"n":392,"o":3.355,"t":"2026-10-12T16:45:00Z","v":46832,"vw":3.361729},{"c":3.3801,"h":3.39,"l":3.375,"n":319,"o":3.375,"t":"2026-10-12T17:00:00Z","v":32754,"vw":3.38252},{"c":3.405,"h":3.4199,"l":3.38,"n":439,"o":3.385,"t":"2026-10-12T17:15:00Z","v":87172,"vw":3.395334},{"c":3.42,"h":3.425,"l":3.405,"n":320,"o":3.405,"t":"2026-10-12T17:30:00Z","v":50818,"vw":3.411684},{"c":3.41,"h":3.43,"l":3.405,"n":361,"o":3.415,"t":"2026-10-12T17:45:00Z","v":69620,"vw":3.416363},{"c":3.435,"h":3.435,"l":3.4,"n":436,"o":3.415,"t":"2026-10-12T18:00:00Z","v":73438,"vw":3.417024},{"c":3.425,"h":3.44,"l":3.425,"n":333,"o":3.435,"t":"2026-10-12T18:15:00Z","v":83746,"vw":3.43272},{"c":3.425,"h":3.43,"l":3.415,"n":407,"o":3.43,"t":"2026-10-12T18:30:00Z","v":125351,"vw":3.422406},{"c":3.425,"h":3.43,"l":3.42,"n":356,"o":3.425,"t":"2026-10-12T18:45:00Z","v":35074,"vw":3.424596},{"c":3.435,"h":3.45,"l":3.42,"n":645,"o":3.425,"t":"2026-10-12T19:00:00Z","v":103123,"vw":3.434643},{"c":3.465,"h":3.47,"l":3.43,"n":745,"o":3.44,"t":"2026-10-12T19:15:00Z","v":108042,"vw":3.452729},{"c":3.465,"h":3.49,"l":3.46,"n":1057,"o":3.465,"t":"2026-10-12T19:30:00Z","v":199115,"vw":3.471121},{"c":3.48,"h":3.5,"l":3.445,"n":3704,"o":3.465,"t":"2026-10-12T19:45:00Z","v":901869,"vw":3.478141},{"c":3.48,"h":3.48,"l":3.48,"n":23,"o":3.48,"t":"2026-10-12T20:00:00Z","v":365943,"vw":3.48},{"c":3.54,"h":3.54,"l":3.54,"n":5,"o":3.54,"t":"2026-10-12T23:45:00Z","v":501,"vw":3.54},{"c":3.51,"h":3.54,"l":3.51,"n":2,"o":3.54,"t":"2026-10-13T12:15:00Z","v":370,"vw":3.523784},{"c":3.545,"h":3.55,"l":3.485,"n":246,"o":3.51,"t":"2026-10-13T13:30:00Z","v":44525,"vw":3.517725},{"c":3.525,"h":3.56,"l":3.515,"n":328,"o":3.545,"t":"2026-10-13T13:45:00Z","v":34112,"vw":3.532314},{"c":3.505,"h":3.525,"l":3.5,"n":318,"o":3.525,"t":"2026-10-13T14:00:00Z","v":49777,"vw":3.509074},{"c":3.49,"h":3.52,"l":3.49,"n":242,"o":3.5,"t":"2026-10-13T14:15:00Z","v":22634,"vw":3.50318},{"c":3.48,"h":3.495,"l":3.475,"n":317,"o":3.495,"t":"2026-10-13T14:30:00Z","v":33897,"vw":3.485038},{"c":3.47,"h":3.49,"l":3.465,"n":465,"o":3.4871,"t":"2026-10-13T14:45:00Z","v":52153,"vw":3.480418},{"c":3.4701,"h":3.48,"l":3.47,"n":271,"o":3.4701,"t":"2026-10-13T15:00:00Z","v":18254,"vw":3.4741},{"c":3.465,"h":3.48,"l":3.46,"n":464,"o":3.47,"t":"2026-10-13T15:15:00Z","v":87650,"vw":3.469488},{"c":3.455,"h":3.47,"l":3.445,"n":350,"o":3.465,"t":"2026-10-13T15:30:00Z","v":44992,"vw":3.455688},{"c":3.48,"h":3.48,"l":3.45,"n":368,"o":3.45,"t":"2026-10-13T15:45:00Z","v":37970,"vw":3.465431},{"c":3.47,"h":3.495,"l":3.47,"n":484,"o":3.475,"t":"2026-10-13T16:00:00Z","v":48176,"vw":3.484177},{"c":3.47,"h":3.48,"l":3.46,"n":385,"o":3.48,"t":"2026-10-13T16:15:00Z","v":41628,"vw":3.469192},{"c":3.4801,"h":3.49,"l":3.47,"n":368,"o":3.4715,"t":"2026-10-13T16:30:00Z","v":57292,"vw":3.478535},{"c":3.48,"h":3.49,"l":3.48,"n":254,"o":3.485,"t":"2026-10-13T16:45:00Z","v":21964,"vw":3.484279},{"c":3.47,"h":3.48,"l":3.47,"n":337,"o":3.48,"t":"2026-10-13T17:00:00Z","v":39949,"vw":3.476008},{"c":3.451,"h":3.48,"l":3.45,"n":296,"o":3.47,"t":"2026-10-13T17:15:00Z","v":32013,"vw":3.46296},{"c":3.44,"h":3.455,"l":3.44,"n":301,"o":3.45,"t":"2026-10-13T17:30:00Z","v":46212,"vw":3.448283},{"c":3.435,"h":3.455,"l":3.43,"n":469,"o":3.44,"t":"2026-10-13T17:45:00Z","v":48691,"vw":3.444309},{"c":3.44,"h":3.47,"l":3.435,"n":499,"o":3.435,"t":"2026-10-13T18:00:00Z","v":61182,"vw":3.45237},{"c":3.445,"h":3.45,"l":3.43,"n":404,"o":3.45,"t":"2026-10-13T18:15:00Z","v":52926,"vw":3.441699},{"c":3.445,"h":3.45,"l":3.44,"n":246,"o":3.445,"t":"2026-10-13T18:30:00Z","v":22626,"vw":3.444581},{"c":3.455,"h":3.46,"l":3.44,"n":339,"o":3.44,"t":"2026-10-13T18:45:00Z","v":29857,"vw":3.449894},{"c":3.475,"h":3.48,"l":3.45,"n":511,"o":3.455,"t":"2026-10-13T19:00:00Z","v":52792,"vw":3.463595},{"c":3.485,"h":3.5,"l":3.47,"n":675,"o":3.475,"t":"2026-10-13T19:15:00Z","v":77818,"vw":3.484506},{"c":3.49,"h":3.51,"l":3.48,"n":769,"o":3.485,"t":"2026-10-13T19:30:00Z","v":89928,"vw":3.494033},{"c":3.5,"h":3.52,"l":3.48,"n":1966,"o":3.485,"t":"2026-10-13T19:45:00Z","v":262539,"vw":3.499538},{"c":3.5,"h":3.5,"l":3.5,"n":20,"o":3.5,"t":"2026-10-13T20:00:00Z","v":416785,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-13T20:15:00Z","v":307,"vw":3.5},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-14T12:30:00Z","v":433,"vw":3.45},{"c":3.405,"h":3.4473,"l":3.39,"n":303,"o":3.4,"t":"2026-10-14T13:30:00Z","v":67118,"vw":3.408321},{"c":3.41,"h":3.44,"l":3.41,"n":395,"o":3.41,"t":"2026-10-14T13:45:00Z","v":77345,"vw":3.422845},{"c":3.43,"h":3.45,"l":3.39,"n":483,"o":3.41,"t":"2026-10-14T14:00:00Z","v":57722,"vw":3.417687},{"c":3.455,"h":3.465,"l":3.435,"n":438,"o":3.435,"t":"2026-10-14T14:15:00Z","v":47488,"vw":3.451745},{"c":3.475,"h":3.485,"l":3.445,"n":454,"o":3.46,"t":"2026-10-14T14:30:00Z","v":37635,"vw":3.467786},{"c":3.475,"h":3.495,"l":3.47,"n":351,"o":3.475,"t":"2026-10-14T14:45:00Z","v":82532,"vw":3.485606},{"c":3.465,"h":3.485,"l":3.46,"n":300,"o":3.47,"t":"2026-10-14T15:00:00Z","v":66052,"vw":3.473759},{"c":3.465,"h":3.465,"l":3.45,"n":277,"o":3.465,"t":"2026-10-14T15:15:00Z","v":29608,"vw":3.460173},{"c":3.465,"h":3.475,"l":3.46,"n":318,"o":3.465,"t":"2026-10-14T15:30:00Z","v":26651,"vw":3.46639},{"c":3.4815,"h":3.49,"l":3.46,"n":365,"o":3.465,"t":"2026-10-14T15:45:00Z","v":49608,"vw":3.477421},{"c":3.48,"h":3.49,"l":3.48,"n":342,"o":3.485,"t":"2026-10-14T16:00:00Z","v":48419,"vw":3.484744},{"c":3.475,"h":3.485,"l":3.47,"n":329,"o":3.485,"t":"2026-10-14T16:15:00Z","v":57252,"vw":3.478995},{"c":3.465,"h":3.495,"l":3.46,"n":518,"o":3.475,"t":"2026-10-14T16:30:00Z","v":75665,"vw":3.478618},{"c":3.475,"h":3.475,"l":3.46,"n":288,"o":3.47,"t":"2026-10-14T16:45:00Z","v":23761,"vw":3.467337},{"c":3.4315,"h":3.48,"l":3.43,"n":429,"o":3.475,"t":"2026-10-14T17:00:00Z","v":126156,"vw":3.452194},{"c":3.4215,"h":3.44,"l":3.42,"n":291,"o":3.43,"t":"2026-10-14T17:15:00Z","v":23891,"vw":3.432774},{"c":3.42,"h":3.44,"l":3.42,"n":313,"o":3.425,"t":"2026-10-14T17:30:00Z","v":30890,"vw":3.427593},{"c":3.405,"h":3.43,"l":3.4,"n":328,"o":3.425,"t":"2026-10-14T17:45:00Z","v":27016,"vw":3.420063},{"c":3.39,"h":3.405,"l":3.37,"n":502,"o":3.405,"t":"2026-10-14T18:00:00Z","v":55927,"vw":3.38527},{"c":3.41,"h":3.415,"l":3.385,"n":514,"o":3.385,"t":"2026-10-14T18:15:00Z","v":85681,"vw":3.402681},{"c":3.405,"h":3.415,"l":3.4,"n":356,"o":3.415,"t":"2026-10-14T18:30:00Z","v":22525,"vw":3.405787},{"c":3.4,"h":3.41,"l":3.39,"n":431,"o":3.4,"t":"2026-10-14T18:45:00Z","v":51157,"vw":3.399021},{"c":3.43,"h":3.43,"l":3.395,"n":574,"o":3.395,"t":"2026-10-14T19:00:00Z","v":71379,"vw":3.410363},{"c":3.44,"h":3.455,"l":3.425,"n":676,"o":3.425,"t":"2026-10-14T19:15:00Z","v":151745,"vw":3.442663},{"c":3.435,"h":3.455,"l":3.43,"n":996,"o":3.435,"t":"2026-10-14T19:30:00Z","v":116271,"vw":3.443578},{"c":3.45,"h":3.47,"l":3.43,"n":2778,"o":3.435,"t":"2026-10-14T19:45:00Z","v":430224,"vw":3.450715},{"c":3.45,"h":3.45,"l":3.45,"n":23,"o":3.45,"t":"2026-10-14T20:00:00Z","v":459485,"vw":3.45},{"c":3.46,"h":3.46,"l":3.4,"n":7,"o":3.45,"t":"2026-10-15T08:00:00Z","v":10304,"vw":3.413643},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-15T08:30:00Z","v":268,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-15T08:45:00Z","v":200,"vw":3.4},{"c":3.4,"h":3.4,"l":3.3975,"n":8,"o":3.4,"t":"2026-10-15T11:00:00Z","v":1188,"vw":3.399381},{"c":3.4,"h":3.4,"l":3.4,"n":7,"o":3.4,"t":"2026-10-15T11:15:00Z","v":339,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-15T13:00:00Z","v":200,"vw":3.4},{"c":3.38,"h":3.45,"l":3.345,"n":466,"o":3.4,"t":"2026-10-15T13:30:00Z","v":85854,"vw":3.405738},{"c":3.41,"h":3.415,"l":3.375,"n":459,"o":3.38,"t":"2026-10-15T13:45:00Z","v":48339,"vw":3.396634},{"c":3.48,"h":3.49,"l":3.405,"n":806,"o":3.415,"t":"2026-10-15T14:00:00Z","v":88907,"vw":3.44935},{"c":3.47,"h":3.485,"l":3.454,"n":617,"o":3.485,"t":"2026-10-15T14:15:00Z","v":77112,"vw":3.465086},{"c":3.485,"h":3.495,"l":3.47,"n":680,"o":3.475,"t":"2026-10-15T14:30:00Z","v":108877,"vw":3.478638},{"c":3.51,"h":3.51,"l":3.475,"n":538,"o":3.485,"t":"2026-10-15T14:45:00Z","v":60079,"vw":3.497069},{"c":3.515,"h":3.52,"l":3.5,"n":391,"o":3.51,"t":"2026-10-15T15:00:00Z","v":58617,"vw":3.512561},{"c":3.565,"h":3.57,"l":3.505,"n":658,"o":3.515,"t":"2026-10-15T15:15:00Z","v":103688,"vw":3.535593},{"c":3.5651,"h":3.575,"l":3.525,"n":556,"o":3.565,"t":"2026-10-15T15:30:00Z","v":67154,"vw":3.55502},{"c":3.585,"h":3.59,"l":3.555,"n":440,"o":3.565,"t":"2026-10-15T15:45:00Z","v":68692,"vw":3.570529},{"c":3.535,"h":3.585,"l":3.535,"n":672,"o":3.585,"t":"2026-10-15T16:00:00Z","v":108742,"vw":3.564625},{"c":3.555,"h":3.555,"l":3.535,"n":349,"o":3.535,"t":"2026-10-15T16:15:00Z","v":56726,"vw":3.547747},{"c":3.57,"h":3.575,"l":3.555,"n":396,"o":3.555,"t":"2026-10-15T16:30:00Z","v":64459,"vw":3.56732},{"c":3.545,"h":3.575,"l":3.5339,"n":436,"o":3.565,"t":"2026-10-15T16:45:00Z","v":96144,"vw":3.549817},{"c":3.525,"h":3.545,"l":3.52,"n":329,"o":3.545,"t":"2026-10-15T17:00:00Z","v":39468,"vw":3.536246},{"c":3.5115,"h":3.525,"l":3.51,"n":375,"o":3.525,"t":"2026-10-15T17:15:00Z","v":35015,"vw":3.516464},{"c":3.53,"h":3.53,"l":3.505,"n":352,"o":3.515,"t":"2026-10-15T17:30:00Z","v":34161,"vw":3.517609},{"c":3.53,"h":3.53,"l":3.52,"n":191,"o":3.53,"t":"2026-10-15T17:45:00Z","v":9458,"vw":3.524714},{"c":3.505,"h":3.53,"l":3.505,"n":431,"o":3.525,"t":"2026-10-15T18:00:00Z","v":25808,"vw":3.520912},{"c":3.51,"h":3.515,"l":3.505,"n":207,"o":3.5058,"t":"2026-10-15T18:15:00Z","v":23108,"vw":3.508819},{"c":3.515,"h":3.515,"l":3.495,"n":379,"o":3.515,"t":"2026-10-15T18:30:00Z","v":51849,"vw":3.50483},{"c":3.515,"h":3.52,"l":3.51,"n":172,"o":3.515,"t":"2026-10-15T18:45:00Z","v":16709,"vw":3.515262},{"c":3.53,"h":3.53,"l":3.515,"n":313,"o":3.515,"t":"2026-10-15T19:00:00Z","v":30682,"vw":3.522593},{"c":3.54,"h":3.55,"l":3.525,"n":644,"o":3.53,"t":"2026-10-15T19:15:00Z","v":122211,"vw":3.534463},{"c":3.525,"h":3.545,"l":3.525,"n":934,"o":3.545,"t":"2026-10-15T19:30:00Z","v":153215,"vw":3.531511},{"c":3.55,"h":3.55,"l":3.52,"n":1618,"o":3.525,"t":"2026-10-15T19:45:00Z","v":236562,"vw":3.530839},{"c":3.55,"h":3.55,"l":3.54,"n":25,"o":3.54,"t":"2026-10-15T20:00:00Z","v":360588,"vw":3.540005},{"c":3.5055,"h":3.53,"l":3.415,"n":653,"o":3.53,"t":"2026-10-16T13:30:00Z","v":156817,"vw":3.463302},{"c":3.52,"h":3.53,"l":3.485,"n":594,"o":3.485,"t":"2026-10-16T13:45:00Z","v":147794,"vw":3.513794},{"c":3.575,"h":3.6,"l":3.515,"n":532,"o":3.52,"t":"2026-10-16T14:00:00Z","v":89454,"vw":3.557447},{"c":3.565,"h":3.585,"l":3.555,"n":190,"o":3.575,"t":"2026-10-16T14:15:00Z","v":14418,"vw":3.565328},{"c":3.535,"h":3.57,"l":3.535,"n":252,"o":3.565,"t":"2026-10-16T14:30:00Z","v":21294,"vw":3.547081},{"c":3.55,"h":3.55,"l":3.535,"n":255,"o":3.535,"t":"2026-10-16T14:45:00Z","v":25297,"vw":3.538761},{"c":3.545,"h":3.555,"l":3.54,"n":217,"o":3.55,"t":"2026-10-16T15:00:00Z","v":24836,"vw":3.547138},{"c":3.54,"h":3.545,"l":3.52,"n":242,"o":3.545,"t":"2026-10-16T15:15:00Z","v":19423,"vw":3.533998},{"c":3.52,"h":3.545,"l":3.515,"n":237,"o":3.54,"t":"2026-10-16T15:30:00Z","v":18697,"vw":3.532095},{"c":3.485,"h":3.53,"l":3.48,"n":290,"o":3.515,"t":"2026-10-16T15:45:00Z","v":37157,"vw":3.503762},{"c":3.5,"h":3.5,"l":3.475,"n":233,"o":3.485,"t":"2026-10-16T16:00:00Z","v":16802,"vw":3.486007},{"c":3.485,"h":3.495,"l":3.475,"n":192,"o":3.495,"t":"2026-10-16T16:15:00Z","v":15037,"vw":3.481953},{"c":3.475,"h":3.48,"l":3.465,"n":215,"o":3.48,"t":"2026-10-16T16:30:00Z","v":17026,"vw":3.473292},{"c":3.465,"h":3.48,"l":3.46,"n":250,"o":3.475,"t":"2026-10-16T16:45:00Z","v":35717,"vw":3.465908},{"c":3.415,"h":3.465,"l":3.41,"n":436,"o":3.465,"t":"2026-10-16T17:00:00Z","v":32919,"vw":3.440575},{"c":3.425,"h":3.43,"l":3.405,"n":348,"o":3.4101,"t":"2026-10-16T17:15:00Z","v":26851,"vw":3.413627},{"c":3.435,"h":3.44,"l":3.42,"n":426,"o":3.43,"t":"2026-10-16T17:30:00Z","v":30871,"vw":3.427913},{"c":3.405,"h":3.44,"l":3.4,"n":357,"o":3.43,"t":"2026-10-16T17:45:00Z","v":20036,"vw":3.423553},{"c":3.405,"h":3.41,"l":3.4,"n":194,"o":3.41,"t":"2026-10-16T18:00:00Z","v":9569,"vw":3.40593},{"c":3.41,"h":3.425,"l":3.4,"n":422,"o":3.41,"t":"2026-10-16T18:15:00Z","v":36668,"vw":3.415036},{"c":3.41,"h":3.42,"l":3.4,"n":393,"o":3.415,"t":"2026-10-16T18:30:00Z","v":25715,"vw":3.412568},{"c":3.415,"h":3.42,"l":3.41,"n":391,"o":3.415,"t":"2026-10-16T18:45:00Z","v":26188,"vw":3.415138},{"c":3.435,"h":3.4388,"l":3.41,"n":523,"o":3.415,"t":"2026-10-16T19:00:00Z","v":41686,"vw":3.426726},{"c":3.45,"h":3.45,"l":3.435,"n":529,"o":3.44,"t":"2026-10-16T19:15:00Z","v":49042,"vw":3.442287},{"c":3.435,"h":3.46,"l":3.435,"n":612,"o":3.445,"t":"2026-10-16T19:30:00Z","v":63710,"vw":3.448373},{"c":3.465,"h":3.475,"l":3.435,"n":1790,"o":3.44,"t":"2026-10-16T19:45:00Z","v":201759,"vw":3.457095},{"c":3.47,"h":3.47,"l":3.47,"n":22,"o":3.47,"t":"2026-10-16T20:00:00Z","v":307393,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-19T08:00:00Z","v":400,"vw":3.47},{"c":3.432,"h":3.48,"l":3.41,"n":159,"o":3.48,"t":"2026-10-19T13:30:00Z","v":27835,"vw":3.458427},{"c":3.425,"h":3.445,"l":3.425,"n":136,"o":3.44,"t":"2026-10-19T13:45:00Z","v":15788,"vw":3.434038},{"c":3.415,"h":3.425,"l":3.405,"n":275,"o":3.425,"t":"2026-10-19T14:00:00Z","v":16229,"vw":3.413155},{"c":3.395,"h":3.43,"l":3.39,"n":301,"o":3.42,"t":"2026-10-19T14:15:00Z","v":18038,"vw":3.403713},{"c":3.385,"h":3.395,"l":3.38,"n":244,"o":3.39,"t":"2026-10-19T14:30:00Z","v":14177,"vw":3.392008},{"c":3.38,"h":3.385,"l":3.375,"n":256,"o":3.385,"t":"2026-10-19T14:45:00Z","v":19098,"vw":3.380396},{"c":3.395,"h":3.395,"l":3.375,"n":707,"o":3.375,"t":"2026-10-19T15:00:00Z","v":48795,"vw":3.381176},{"c":3.405,"h":3.405,"l":3.395,"n":373,"o":3.395,"t":"2026-10-19T15:15:00Z","v":24300,"vw":3.400838},{"c":3.395,"h":3.4,"l":3.395,"n":295,"o":3.4,"t":"2026-10-19T15:30:00Z","v":10569,"vw":3.397459},{"c":3.375,"h":3.395,"l":3.3742,"n":331,"o":3.395,"t":"2026-10-19T15:45:00Z","v":14815,"vw":3.387828},{"c":3.35,"h":3.375,"l":3.35,"n":364,"o":3.375,"t":"2026-10-19T16:00:00Z","v":17413,"vw":3.362369},{"c":3.34,"h":3.36,"l":3.335,"n":440,"o":3.355,"t":"2026-10-19T16:15:00Z","v":50211,"vw":3.345279},{"c":3.345,"h":3.36,"l":3.33,"n":665,"o":3.34,"t":"2026-10-19T16:30:00Z","v":86271,"vw":3.345118},{"c":3.335,"h":3.345,"l":3.33,"n":392,"o":3.345,"t":"2026-10-19T16:45:00Z","v":25548,"vw":3.340602},{"c":3.315,"h":3.33,"l":3.315,"n":397,"o":3.33,"t":"2026-10-19T17:00:00Z","v":21655,"vw":3.323034},{"c":3.315,"h":3.32,"l":3.3101,"n":309,"o":3.315,"t":"2026-10-19T17:15:00Z","v":14174,"vw":3.315573},{"c":3.325,"h":3.33,"l":3.31,"n":618,"o":3.31,"t":"2026-10-19T17:30:00Z","v":74293,"vw":3.320504},{"c":3.315,"h":3.325,"l":3.3,"n":565,"o":3.325,"t":"2026-10-19T17:45:00Z","v":44788,"vw":3.311872},{"c":3.3301,"h":3.345,"l":3.315,"n":584,"o":3.315,"t":"2026-10-19T18:00:00Z","v":65478,"vw":3.329072},{"c":3.33,"h":3.34,"l":3.32,"n":384,"o":3.335,"t":"2026-10-19T18:15:00Z","v":65367,"vw":3.329007},{"c":3.34,"h":3.34,"l":3.32,"n":396,"o":3.325,"t":"2026-10-19T18:30:00Z","v":32784,"vw":3.332187},{"c":3.345,"h":3.35,"l":3.33,"n":411,"o":3.33,"t":"2026-10-19T18:45:00Z","v":31476,"vw":3.343965},{"c":3.345,"h":3.35,"l":3.33,"n":550,"o":3.35,"t":"2026-10-19T19:00:00Z","v":57007,"vw":3.341748},{"c":3.355,"h":3.36,"l":3.34,"n":609,"o":3.345,"t":"2026-10-19T19:15:00Z","v":69125,"vw":3.349762},{"c":3.357,"h":3.36,"l":3.34,"n":707,"o":3.355,"t":"2026-10-19T19:30:00Z","v":80247,"vw":3.350611},{"c":3.375,"h":3.38,"l":3.3425,"n":1873,"o":3.355,"t":"2026-10-19T19:45:00Z","v":282410,"vw":3.357701},{"c":3.38,"h":3.38,"l":3.37,"n":27,"o":3.37,"t":"2026-10-19T20:00:00Z","v":443904,"vw":3.370006},{"c":3.39,"h":3.39,"l":3.39,"n":8,"o":3.39,"t":"2026-10-20T12:45:00Z","v":302,"vw":3.39},{"c":3.335,"h":3.355,"l":3.31,"n":380,"o":3.31,"t":"2026-10-20T13:30:00Z","v":66912,"vw":3.329035},{"c":3.345,"h":3.355,"l":3.33,"n":356,"o":3.335,"t":"2026-10-20T13:45:00Z","v":40709,"vw":3.339329},{"c":3.34,"h":3.36,"l":3.325,"n":439,"o":3.345,"t":"2026-10-20T14:00:00Z","v":44916,"vw":3.341591},{"c":3.375,"h":3.38,"l":3.335,"n":409,"o":3.335,"t":"2026-10-20T14:15:00Z","v":36494,"vw":3.351468},{"c":3.375,"h":3.39,"l":3.35,"n":613,"o":3.375,"t":"2026-10-20T14:30:00Z","v":70340,"vw":3.367029},{"c":3.38,"h":3.4,"l":3.375,"n":651,"o":3.38,"t":"2026-10-20T14:45:00Z","v":96919,"vw":3.388134},{"c":3.345,"h":3.38,"l":3.34,"n":372,"o":3.38,"t":"2026-10-20T15:00:00Z","v":40671,"vw":3.365427},{"c":3.35,"h":3.37,"l":3.34,"n":423,"o":3.345,"t":"2026-10-20T15:15:00Z","v":70385,"vw":3.354089},{"c":3.35,"h":3.36,"l":3.34,"n":253,"o":3.355,"t":"2026-10-20T15:30:00Z","v":46074,"vw":3.352042},{"c":3.36,"h":3.37,"l":3.345,"n":348,"o":3.35,"t":"2026-10-20T15:45:00Z","v":47114,"vw":3.35569},{"c":3.365,"h":3.37,"l":3.35,"n":406,"o":3.365,"t":"2026-10-20T16:00:00Z","v":47627,"vw":3.359499},{"c":3.375,"h":3.3799,"l":3.35,"n":253,"o":3.3699,"t":"2026-10-20T16:15:00Z","v":30266,"vw":3.3643},{"c":3.3826,"h":3.39,"l":3.3745,"n":211,"o":3.3748,"t":"2026-10-20T16:30:00Z","v":25094,"vw":3.380182},{"c":3.36,"h":3.3888,"l":3.35,"n":415,"o":3.385,"t":"2026-10-20T16:45:00Z","v":75748,"vw":3.3701},{"c":3.345,"h":3.36,"l":3.34,"n":205,"o":3.355,"t":"2026-10-20T17:00:00Z","v":21306,"vw":3.347162},{"c":3.355,"h":3.36,"l":3.34,"n":241,"o":3.345,"t":"2026-10-20T17:15:00Z","v":37364,"vw":3.352532},{"c":3.375,"h":3.375,"l":3.35,"n":310,"o":3.35,"t":"2026-10-20T17:30:00Z","v":31367,"vw":3.363035},{"c":3.375,"h":3.38,"l":3.37,"n":228,"o":3.38,"t":"2026-10-20T17:45:00Z","v":17671,"vw":3.374534},{"c":3.375,"h":3.39,"l":3.365,"n":611,"o":3.375,"t":"2026-10-20T18:00:00Z","v":69074,"vw":3.375608},{"c":3.38,"h":3.38,"l":3.365,"n":322,"o":3.3791,"t":"2026-10-20T18:15:00Z","v":40432,"vw":3.372091},{"c":3.375,"h":3.38,"l":3.36,"n":290,"o":3.375,"t":"2026-10-20T18:30:00Z","v":36787,"vw":3.37336},{"c":3.375,"h":3.39,"l":3.37,"n":503,"o":3.375,"t":"2026-10-20T18:45:00Z","v":76282,"vw":3.378819},{"c":3.36,"h":3.38,"l":3.36,"n":821,"o":3.375,"t":"2026-10-20T19:00:00Z","v":195402,"vw":3.372227},{"c":3.375,"h":3.375,"l":3.35,"n":489,"o":3.36,"t":"2026-10-20T19:15:00Z","v":76901,"vw":3.361666},{"c":3.37,"h":3.38,"l":3.364,"n":558,"o":3.375,"t":"2026-10-20T19:30:00Z","v":74978,"vw":3.372207},{"c":3.4,"h":3.405,"l":3.365,"n":2085,"o":3.375,"t":"2026-10-20T19:45:00Z","v":326318,"vw":3.383173},{"c":3.39,"h":3.39,"l":3.39,"n":20,"o":3.39,"t":"2026-10-20T20:00:00Z","v":572086,"vw":3.39},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-20T20:15:00Z","v":1000,"vw":3.45},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-20T20:45:00Z","v":102,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-21T11:00:00Z","v":151,"vw":3.42},{"c":3.3,"h":3.41,"l":3.3,"n":248,"o":3.38,"t":"2026-10-21T13:30:00Z","v":95477,"vw":3.326899},{"c":3.33,"h":3.34,"l":3.3,"n":334,"o":3.31,"t":"2026-10-21T13:45:00Z","v":26238,"vw":3.324946},{"c":3.305,"h":3.335,"l":3.295,"n":603,"o":3.325,"t":"2026-10-21T14:00:00Z","v":58839,"vw":3.313701},{"c":3.275,"h":3.31,"l":3.27,"n":529,"o":3.31,"t":"2026-10-21T14:15:00Z","v":42128,"vw":3.290193},{"c":3.265,"h":3.285,"l":3.26,"n":340,"o":3.275,"t":"2026-10-21T14:30:00Z","v":34097,"vw":3.273017},{"c":3.255,"h":3.275,"l":3.25,"n":406,"o":3.265,"t":"2026-10-21T14:45:00Z","v":34778,"vw":3.265632},{"c":3.235,"h":3.255,"l":3.23,"n":514,"o":3.255,"t":"2026-10-21T15:00:00Z","v":68150,"vw":3.240837},{"c":3.235,"h":3.24,"l":3.22,"n":610,"o":3.235,"t":"2026-10-21T15:15:00Z","v":59144,"vw":3.229578},{"c":3.225,"h":3.24,"l":3.22,"n":684,"o":3.235,"t":"2026-10-21T15:30:00Z","v":57161,"vw":3.231137},{"c":3.24,"h":3.24,"l":3.225,"n":299,"o":3.23,"t":"2026-10-21T15:45:00Z","v":25252,"vw":3.231588},{"c":3.22,"h":3.24,"l":3.22,"n":582,"o":3.235,"t":"2026-10-21T16:00:00Z","v":88402,"vw":3.232204},{"c":3.21,"h":3.235,"l":3.21,"n":678,"o":3.22,"t":"2026-10-21T16:15:00Z","v":142044,"vw":3.221643},{"c":3.235,"h":3.235,"l":3.2,"n":1159,"o":3.2199,"t":"2026-10-21T16:30:00Z","v":152646,"vw":3.219675},{"c":3.225,"h":3.245,"l":3.22,"n":707,"o":3.235,"t":"2026-10-21T16:45:00Z","v":84991,"vw":3.227127},{"c":3.225,"h":3.23,"l":3.22,"n":364,"o":3.225,"t":"2026-10-21T17:00:00Z","v":35583,"vw":3.224248},{"c":3.215,"h":3.225,"l":3.21,"n":401,"o":3.22,"t":"2026-10-21T17:15:00Z","v":52825,"vw":3.217711},{"c":3.245,"h":3.25,"l":3.215,"n":622,"o":3.215,"t":"2026-10-21T17:30:00Z","v":86298,"vw":3.229389},{"c":3.245,"h":3.255,"l":3.24,"n":542,"o":3.245,"t":"2026-10-21T17:45:00Z","v":80436,"vw":3.245591},{"c":3.24,"h":3.25,"l":3.24,"n":386,"o":3.245,"t":"2026-10-21T18:00:00Z","v":61875,"vw":3.241531},{"c":3.23,"h":3.245,"l":3.23,"n":419,"o":3.24,"t":"2026-10-21T18:15:00Z","v":51996,"vw":3.236053},{"c":3.245,"h":3.245,"l":3.23,"n":480,"o":3.23,"t":"2026-10-21T18:30:00Z","v":52812,"vw":3.237538},{"c":3.225,"h":3.25,"l":3.225,"n":664,"o":3.245,"t":"2026-10-21T18:45:00Z","v":104041,"vw":3.238067},{"c":3.205,"h":3.22,"l":3.195,"n":688,"o":3.22,"t":"2026-10-21T19:00:00Z","v":109529,"vw":3.205215},{"c":3.225,"h":3.225,"l":3.2,"n":698,"o":3.205,"t":"2026-10-21T19:15:00Z","v":107711,"vw":3.215024},{"c":3.235,"h":3.24,"l":3.22,"n":721,"o":3.225,"t":"2026-10-21T19:30:00Z","v":89533,"vw":3.230089},{"c":3.25,"h":3.26,"l":3.225,"n":2171,"o":3.24,"t":"2026-10-21T19:45:00Z","v":360039,"vw":3.241069},{"c":3.26,"h":3.26,"l":3.26,"n":20,"o":3.26,"t":"2026-10-21T20:00:00Z","v":469619,"vw":3.26},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-22T08:15:00Z","v":199,"vw":3.16},{"c":3.225,"h":3.27,"l":3.2,"n":260,"o":3.21,"t":"2026-10-22T13:30:00Z","v":51093,"vw":3.221736},{"c":3.315,"h":3.3199,"l":3.22,"n":464,"o":3.22,"t":"2026-10-22T13:45:00Z","v":67732,"vw":3.281217},{"c":3.315,"h":3.335,"l":3.305,"n":393,"o":3.315,"t":"2026-10-22T14:00:00Z","v":36973,"vw":3.320836},{"c":3.31,"h":3.34,"l":3.305,"n":451,"o":3.315,"t":"2026-10-22T14:15:00Z","v":34762,"vw":3.324974},{"c":3.345,"h":3.345,"l":3.31,"n":476,"o":3.31,"t":"2026-10-22T14:30:00Z","v":51260,"vw":3.322034},{"c":3.31,"h":3.35,"l":3.295,"n":814,"o":3.345,"t":"2026-10-22T14:45:00Z","v":128255,"vw":3.31524},{"c":3.315,"h":3.325,"l":3.3,"n":448,"o":3.305,"t":"2026-10-22T15:00:00Z","v":36917,"vw":3.31338},{"c":3.34,"h":3.35,"l":3.31,"n":486,"o":3.315,"t":"2026-10-22T15:15:00Z","v":76509,"vw":3.333519},{"c":3.33,"h":3.35,"l":3.325,"n":394,"o":3.345,"t":"2026-10-22T15:30:00Z","v":52060,"vw":3.333742},{"c":3.375,"h":3.38,"l":3.335,"n":728,"o":3.335,"t":"2026-10-22T15:45:00Z","v":99766,"vw":3.360708},{"c":3.415,"h":3.415,"l":3.375,"n":681,"o":3.375,"t":"2026-10-22T16:00:00Z","v":184746,"vw":3.396175},{"c":3.425,"h":3.43,"l":3.4112,"n":314,"o":3.415,"t":"2026-10-22T16:15:00Z","v":48533,"vw":3.421362},{"c":3.425,"h":3.435,"l":3.415,"n":431,"o":3.42,"t":"2026-10-22T16:30:00Z","v":65399,"vw":3.42332},{"c":3.435,"h":3.445,"l":3.42,"n":412,"o":3.42,"t":"2026-10-22T16:45:00Z","v":42984,"vw":3.434626},{"c":3.46,"h":3.47,"l":3.43,"n":608,"o":3.435,"t":"2026-10-22T17:00:00Z","v":105049,"vw":3.456038},{"c":3.455,"h":3.4599,"l":3.45,"n":302,"o":3.455,"t":"2026-10-22T17:15:00Z","v":21928,"vw":3.454938},{"c":3.465,"h":3.465,"l":3.45,"n":469,"o":3.455,"t":"2026-10-22T17:30:00Z","v":49150,"vw":3.458024},{"c":3.465,"h":3.47,"l":3.455,"n":388,"o":3.46,"t":"2026-10-22T17:45:00Z","v":31748,"vw":3.462232},{"c":3.455,"h":3.465,"l":3.445,"n":388,"o":3.465,"t":"2026-10-22T18:00:00Z","v":46921,"vw":3.457939},{"c":3.455,"h":3.47,"l":3.445,"n":363,"o":3.45,"t":"2026-10-22T18:15:00Z","v":41157,"vw":3.457779},{"c":3.435,"h":3.455,"l":3.43,"n":462,"o":3.455,"t":"2026-10-22T18:30:00Z","v":41401,"vw":3.44267},{"c":3.435,"h":3.45,"l":3.435,"n":496,"o":3.435,"t":"2026-10-22T18:45:00Z","v":45447,"vw":3.441031},{"c":3.455,"h":3.465,"l":3.43,"n":613,"o":3.435,"t":"2026-10-22T19:00:00Z","v":91141,"vw":3.448062},{"c":3.44,"h":3.455,"l":3.44,"n":293,"o":3.455,"t":"2026-10-22T19:15:00Z","v":22798,"vw":3.446394},{"c":3.43,"h":3.45,"l":3.43,"n":422,"o":3.445,"t":"2026-10-22T19:30:00Z","v":47372,"vw":3.439321},{"c":3.48,"h":3.48,"l":3.425,"n":1587,"o":3.435,"t":"2026-10-22T19:45:00Z","v":332715,"vw":3.458852},{"c":3.48,"h":3.48,"l":3.48,"n":34,"o":3.48,"t":"2026-10-22T20:00:00Z","v":378143,"vw":3.48},{"c":3.37,"h":3.5,"l":3.36,"n":215,"o":3.44,"t":"2026-10-23T13:30:00Z","v":50109,"vw":3.406394},{"c":3.335,"h":3.375,"l":3.33,"n":370,"o":3.37,"t":"2026-10-23T13:45:00Z","v":67295,"vw":3.353023},{"c":3.295,"h":3.3597,"l":3.285,"n":464,"o":3.33,"t":"2026-10-23T14:00:00Z","v":55874,"vw":3.316113},{"c":3.275,"h":3.3,"l":3.26,"n":497,"o":3.29,"t":"2026-10-23T14:15:00Z","v":60276,"vw":3.274441},{"c":3.335,"h":3.34,"l":3.275,"n":393,"o":3.28,"t":"2026-10-23T14:30:00Z","v":61522,"vw":3.30215},{"c":3.345,"h":3.36,"l":3.33,"n":433,"o":3.335,"t":"2026-10-23T14:45:00Z","v":51731,"vw":3.342729},{"c":3.435,"h":3.445,"l":3.345,"n":1044,"o":3.345,"t":"2026-10-23T15:00:00Z","v":326969,"vw":3.401656},{"c":3.47,"h":3.47,"l":3.435,"n":431,"o":3.435,"t":"2026-10-23T15:15:00Z","v":76338,"vw":3.459033},{"c":3.455,"h":3.48,"l":3.455,"n":464,"o":3.462,"t":"2026-10-23T15:30:00Z","v":73909,"vw":3.468653},{"c":3.46,"h":3.48,"l":3.45,"n":565,"o":3.455,"t":"2026-10-23T15:45:00Z","v":78230,"vw":3.462672},{"c":3.48,"h":3.49,"l":3.46,"n":478,"o":3.46,"t":"2026-10-23T16:00:00Z","v":65289,"vw":3.475329},{"c":3.465,"h":3.48,"l":3.46,"n":416,"o":3.475,"t":"2026-10-23T16:15:00Z","v":55757,"vw":3.472534},{"c":3.455,"h":3.47,"l":3.45,"n":527,"o":3.465,"t":"2026-10-23T16:30:00Z","v":48557,"vw":3.456381},{"c":3.45,"h":3.46,"l":3.44,"n":448,"o":3.455,"t":"2026-10-23T16:45:00Z","v":31924,"vw":3.451748},{"c":3.45,"h":3.47,"l":3.44,"n":536,"o":3.445,"t":"2026-10-23T17:00:00Z","v":59552,"vw":3.451654},{"c":3.44,"h":3.45,"l":3.43,"n":623,"o":3.445,"t":"2026-10-23T17:15:00Z","v":104624,"vw":3.440921},{"c":3.445,"h":3.45,"l":3.435,"n":422,"o":3.44,"t":"2026-10-23T17:30:00Z","v":42372,"vw":3.441335},{"c":3.46,"h":3.46,"l":3.445,"n":512,"o":3.445,"t":"2026-10-23T17:45:00Z","v":53494,"vw":3.451528},{"c":3.47,"h":3.495,"l":3.455,"n":802,"o":3.46,"t":"2026-10-23T18:00:00Z","v":130797,"vw":3.480538}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.3580391201366276,"strike":13.914503688744166,"iv":3.9611856815989266,"gamma":0.08627425046854532,"theta":-0.021609219886351116,"vega":0.003055840810890413,"rho":0.0003895932287000304,"breakevenPct":311.90599737029703},{"delta":0.3,"premium":0.3860107633623012,"strike":8.779784732753976,"iv":3.2358298128929186,"gamma":0.11350972440486591,"theta":-0.01880803399934246,"vega":0.0032502157940528546,"rho":0.0005009536988917669,"breakevenPct":164.52512254303832},{"delta":0.35,"premium":0.4191213541778029,"strike":8.117572916443942,"iv":2.9921852422131616,"gamma":0.13565572298359346,"theta":-0.017386398573203315,"vega":0.0032330050018836458,"rho":0.0006084865579854829,"breakevenPct":146.3692430193866},{"delta":0.4,"premium":0.4522319449933046,"strike":7.455361100133908,"iv":2.7485406715334046,"gamma":0.15780172156232103,"theta":-0.01596476314706417,"vega":0.003215794209714437,"rho":0.000716019417079199,"breakevenPct":128.21336349573488},{"delta":0.45,"premium":0.4853425358088063,"strike":6.793149283823874,"iv":2.5048961008536477,"gamma":0.1799477201410486,"theta":-0.014543127720925024,"vega":0.003198583417545228,"rho":0.000823552276172915,"breakevenPct":110.05748397208316},{"delta":0.5,"premium":0.518453126624308,"strike":6.13093746751384,"iv":2.261251530173891,"gamma":0.20209371871977613,"theta":-0.013121492294785878,"vega":0.0031813726253760192,"rho":0.0009310851352666311,"breakevenPct":91.90160444843143},{"delta":0.55,"premium":0.5515637174398097,"strike":5.4687256512038065,"iv":2.0176069594941337,"gamma":0.2242397172985037,"theta":-0.011699856868646732,"vega":0.0031641618332068104,"rho":0.001038617994360347,"breakevenPct":73.7457249247797},{"delta":0.6,"premium":0.5846743082553114,"strike":4.8065138348937735,"iv":1.7739623888143774,"gamma":0.2463857158772312,"theta":-0.01027822144250759,"vega":0.0031469510410376015,"rho":0.001146150853454063,"breakevenPct":55.589845401128},{"delta":0.65,"premium":0.6177848990708131,"strike":4.144302018583739,"iv":1.5303178181346202,"gamma":0.2685317144559588,"theta":-0.008856586016368443,"vega":0.0031297402488683927,"rho":0.0012536837125477793,"breakevenPct":37.433965877476254},{"delta":0.7,"premium":0.6508954898863147,"strike":3.4820902022737057,"iv":1.2866732474548637,"gamma":0.2906777130346863,"theta":-0.0074349505902293,"vega":0.003112529456699184,"rho":0.0013612165716414952,"breakevenPct":19.278086353824563},{"delta":0.75,"premium":0.7964302243739695,"strike":2.8738387279231485,"iv":1.2977450238585246,"gamma":0.2890453394717032,"theta":-0.006442934104368392,"vega":0.0029650102332047196,"rho":0.0013826965520710075,"breakevenPct":5.924067887362715},{"delta":0.8,"premium":1.242864872807683,"strike":2.4100105217582515,"iv":1.9905576115736923,"gamma":0.2237708522353176,"theta":-0.006600780076311012,"vega":0.002468724325869127,"rho":0.0011738585337227963,"breakevenPct":5.422089309262178},{"delta":0.85,"premium":1.6892995212413953,"strike":1.9461823155933555,"iv":2.6833701992888583,"gamma":0.1584963649989321,"theta":-0.0067586260482536305,"vega":0.001972438418533536,"rho":0.0009650205153745854,"breakevenPct":4.920110731161643},{"delta":0.9,"premium":2.135734169675109,"strike":1.4823541094284585,"iv":3.3761827870040264,"gamma":0.09322187776254645,"theta":-0.00691647202019625,"vega":0.0014761525111979437,"rho":0.0007561824970263742,"breakevenPct":4.418132153061107}],"put":[{"delta":0.1,"premium":0.25541429815138555,"strike":1.5651429023686747,"iv":3.480983393794834,"gamma":0.05174050208485792,"theta":-0.009643802285868688,"vega":0.0016142326916921532,"rho":-0.00046641080602896536,"breakevenPct":62.20119468348371},{"delta":0.15,"premium":0.3505923189398042,"strike":2.0887552038552575,"iv":3.0488856303428675,"gamma":0.1004402243564573,"theta":-0.01178946060474064,"vega":0.002234803463708611,"rho":-0.0006752890744717482,"breakevenPct":49.83656897790899},{"delta":0.2,"premium":0.15163972602337092,"strike":2.812219178096833,"iv":1.240913142361984,"gamma":0.33159671128591856,"theta":-0.00539205090166474,"vega":0.0026791504192488283,"rho":-0.0006629160631162575,"breakevenPct":23.215600228760113},{"delta":0.25,"premium":0.14553305389310994,"strike":3.079187919814104,"iv":0.7788266537008313,"gamma":0.3947789472194551,"theta":-0.0038319981181080274,"vega":0.0028424337380611336,"rho":-0.0007937790091324215,"breakevenPct":15.334635904156007},{"delta":0.3,"premium":0.2070274727208556,"strike":3.1861347351667053,"iv":0.788533197986449,"gamma":0.39907872106156256,"theta":-0.0039676545503835176,"vega":0.002907191724349039,"rho":-0.000974852542664589,"breakevenPct":14.022878428691202},{"delta":0.35,"premium":0.26852189154860123,"strike":3.2930815505193065,"iv":0.7982397422720667,"gamma":0.40337849490366995,"theta":-0.004103310982659009,"vega":0.0029719497106369445,"rho":-0.0011559260761967566,"breakevenPct":12.711120953226397},{"delta":0.4,"premium":0.33001631037634693,"strike":3.4000283658719077,"iv":0.8079462865576845,"gamma":0.4076782687457774,"theta":-0.004238967414934499,"vega":0.0030367076969248503,"rho":-0.0013369996097289242,"breakevenPct":11.39936347776159},{"delta":0.45,"premium":0.3915107292040926,"strike":3.506975181224509,"iv":0.8176528308433022,"gamma":0.41197804258788484,"theta":-0.004374623847209989,"vega":0.0031014656832127558,"rho":-0.0015180731432610918,"breakevenPct":10.087606002296784},{"delta":0.5,"premium":0.4530051480318382,"strike":3.61392199657711,"iv":0.82735937512892,"gamma":0.41627781642999223,"theta":-0.004510280279485479,"vega":0.003166223669500661,"rho":-0.0016991466767932594,"breakevenPct":8.775848526831979},{"delta":0.55,"premium":0.514499566859584,"strike":3.7208688119297113,"iv":0.8370659194145378,"gamma":0.4205775902720997,"theta":-0.00464593671176097,"vega":0.0032309816557885666,"rho":-0.001880220210325427,"breakevenPct":7.464091051367172},{"delta":0.6,"premium":0.5759939856873295,"strike":3.827815627282312,"iv":0.8467724637001555,"gamma":0.42487736411420707,"theta":-0.0047815931440364605,"vega":0.003295739642076472,"rho":-0.0020612937438575945,"breakevenPct":6.152333575902368},{"delta":0.65,"premium":0.6374884045150753,"strike":3.9347624426349133,"iv":0.8564790079857733,"gamma":0.4291771379563145,"theta":-0.004917249576311951,"vega":0.0033604976283643775,"rho":-0.002242367277389762,"breakevenPct":4.840576100437561},{"delta":0.7,"premium":4.488874065996447,"strike":7.608800726608046,"iv":2.9549835808731233,"gamma":0.12368831578489319,"theta":-0.01669549585098354,"vega":0.00334299270769391,"rho":-0.00534494379734186,"breakevenPct":9.958826533575767},{"delta":0.75,"premium":8.395991276508973,"strike":11.567386161185519,"iv":3.559953208273586,"gamma":0.0941267994323626,"theta":-0.017840229278695312,"vega":0.00304813642234923,"rho":-0.008495789033661891,"breakevenPct":8.473452101686984},{"delta":0.8,"premium":7.2755262961453395,"strike":10.54083189949549,"iv":3.1184934167337786,"gamma":0.09396970484606615,"theta":-0.013757294299135959,"vega":0.0026870816208440984,"rho":-0.007764151789041399,"breakevenPct":5.76318605050071},{"delta":0.85,"premium":8.1367274028847,"strike":11.4867274028847,"iv":2.87161126966328,"gamma":0.08772411997293394,"theta":-0.010005098584664602,"vega":0.0022408110638757798,"rho":-0.008562988507201011,"breakevenPct":3.3189033189033252}]},"raw":{"call":[{"delta":0.25,"premium":0.3580391201366276,"strike":13.914503688744166,"iv":3.9611856815989266,"gamma":0.08627425046854532,"theta":-0.021609219886351116,"vega":0.003055840810890413,"rho":0.0003895932287000304,"breakevenPct":311.90599737029703},{"delta":0.3,"premium":0.3860107633623012,"strike":8.779784732753976,"iv":3.2358298128929186,"gamma":0.11350972440486591,"theta":-0.01880803399934246,"vega":0.0032502157940528546,"rho":0.0005009536988917669,"breakevenPct":164.52512254303832},{"delta":0.35,"premium":0.4191213541778029,"strike":8.117572916443942,"iv":2.9921852422131616,"gamma":0.13565572298359346,"theta":-0.017386398573203315,"vega":0.0032330050018836458,"rho":0.0006084865579854829,"breakevenPct":146.3692430193866},{"delta":0.4,"premium":0.4522319449933046,"strike":7.455361100133908,"iv":2.7485406715334046,"gamma":0.15780172156232103,"theta":-0.01596476314706417,"vega":0.003215794209714437,"rho":0.000716019417079199,"breakevenPct":128.21336349573488},{"delta":0.45,"premium":0.4853425358088063,"strike":6.793149283823874,"iv":2.5048961008536477,"gamma":0.1799477201410486,"theta":-0.014543127720925024,"vega":0.003198583417545228,"rho":0.000823552276172915,"breakevenPct":110.05748397208316},{"delta":0.5,"premium":0.518453126624308,"strike":6.13093746751384,"iv":2.261251530173891,"gamma":0.20209371871977613,"theta":-0.013121492294785878,"vega":0.0031813726253760192,"rho":0.0009310851352666311,"breakevenPct":91.90160444843143},{"delta":0.55,"premium":0.5515637174398097,"strike":5.4687256512038065,"iv":2.0176069594941337,"gamma":0.2242397172985037,"theta":-0.011699856868646732,"vega":0.0031641618332068104,"rho":0.001038617994360347,"breakevenPct":73.7457249247797},{"delta":0.6,"premium":0.5846743082553114,"strike":4.8065138348937735,"iv":1.7739623888143774,"gamma":0.2463857158772312,"theta":-0.01027822144250759,"vega":0.0031469510410376015,"rho":0.001146150853454063,"breakevenPct":55.589845401128},{"delta":0.65,"premium":0.6177848990708131,"strike":4.144302018583739,"iv":1.5303178181346202,"gamma":0.2685317144559588,"theta":-0.008856586016368443,"vega":0.0031297402488683927,"rho":0.0012536837125477793,"breakevenPct":37.433965877476254},{"delta":0.7,"premium":0.6508954898863147,"strike":3.4820902022737057,"iv":1.2866732474548637,"gamma":0.2906777130346863,"theta":-0.0074349505902293,"vega":0.003112529456699184,"rho":0.0013612165716414952,"breakevenPct":19.278086353824563},{"delta":0.75,"premium":0.7964302243739695,"strike":2.8738387279231485,"iv":1.2977450238585246,"gamma":0.2890453394717032,"theta":-0.006442934104368392,"vega":0.0029650102332047196,"rho":0.0013826965520710075,"breakevenPct":5.924067887362715},{"delta":0.8,"premium":1.242864872807683,"strike":2.4100105217582515,"iv":1.9905576115736923,"gamma":0.2237708522353176,"theta":-0.006600780076311012,"vega":0.002468724325869127,"rho":0.0011738585337227963,"breakevenPct":5.422089309262178},{"delta":0.85,"premium":1.6892995212413953,"strike":1.9461823155933555,"iv":2.6833701992888583,"gamma":0.1584963649989321,"theta":-0.0067586260482536305,"vega":0.001972438418533536,"rho":0.0009650205153745854,"breakevenPct":4.920110731161643},{"delta":0.9,"premium":2.135734169675109,"strike":1.4823541094284585,"iv":3.3761827870040264,"gamma":0.09322187776254645,"theta":-0.00691647202019625,"vega":0.0014761525111979437,"rho":0.0007561824970263742,"breakevenPct":4.418132153061107}],"put":[{"delta":0.1,"premium":0.25541429815138555,"strike":1.5651429023686747,"iv":3.480983393794834,"gamma":0.05174050208485792,"theta":-0.009643802285868688,"vega":0.0016142326916921532,"rho":-0.00046641080602896536,"breakevenPct":62.20119468348371},{"delta":0.15,"premium":0.3505923189398042,"strike":2.0887552038552575,"iv":3.0488856303428675,"gamma":0.1004402243564573,"theta":-0.01178946060474064,"vega":0.002234803463708611,"rho":-0.0006752890744717482,"breakevenPct":49.83656897790899},{"delta":0.2,"premium":0.15163972602337092,"strike":2.812219178096833,"iv":1.240913142361984,"gamma":0.33159671128591856,"theta":-0.00539205090166474,"vega":0.0026791504192488283,"rho":-0.0006629160631162575,"breakevenPct":23.215600228760113},{"delta":0.25,"premium":0.14553305389310994,"strike":3.079187919814104,"iv":0.7788266537008313,"gamma":0.3947789472194551,"theta":-0.0038319981181080274,"vega":0.0028424337380611336,"rho":-0.0007937790091324215,"breakevenPct":15.334635904156007},{"delta":0.3,"premium":0.2070274727208556,"strike":3.1861347351667053,"iv":0.788533197986449,"gamma":0.39907872106156256,"theta":-0.0039676545503835176,"vega":0.002907191724349039,"rho":-0.000974852542664589,"breakevenPct":14.022878428691202},{"delta":0.35,"premium":0.26852189154860123,"strike":3.2930815505193065,"iv":0.7982397422720667,"gamma":0.40337849490366995,"theta":-0.004103310982659009,"vega":0.0029719497106369445,"rho":-0.0011559260761967566,"breakevenPct":12.711120953226397},{"delta":0.4,"premium":0.33001631037634693,"strike":3.4000283658719077,"iv":0.8079462865576845,"gamma":0.4076782687457774,"theta":-0.004238967414934499,"vega":0.0030367076969248503,"rho":-0.0013369996097289242,"breakevenPct":11.39936347776159},{"delta":0.45,"premium":0.3915107292040926,"strike":3.506975181224509,"iv":0.8176528308433022,"gamma":0.41197804258788484,"theta":-0.004374623847209989,"vega":0.0031014656832127558,"rho":-0.0015180731432610918,"breakevenPct":10.087606002296784},{"delta":0.5,"premium":0.4530051480318382,"strike":3.61392199657711,"iv":0.82735937512892,"gamma":0.41627781642999223,"theta":-0.004510280279485479,"vega":0.003166223669500661,"rho":-0.0016991466767932594,"breakevenPct":8.775848526831979},{"delta":0.55,"premium":0.514499566859584,"strike":3.7208688119297113,"iv":0.8370659194145378,"gamma":0.4205775902720997,"theta":-0.00464593671176097,"vega":0.0032309816557885666,"rho":-0.001880220210325427,"breakevenPct":7.464091051367172},{"delta":0.6,"premium":0.5759939856873295,"strike":3.827815627282312,"iv":0.8467724637001555,"gamma":0.42487736411420707,"theta":-0.0047815931440364605,"vega":0.003295739642076472,"rho":-0.0020612937438575945,"breakevenPct":6.152333575902368},{"delta":0.65,"premium":0.6374884045150753,"strike":3.9347624426349133,"iv":0.8564790079857733,"gamma":0.4291771379563145,"theta":-0.004917249576311951,"vega":0.0033604976283643775,"rho":-0.002242367277389762,"breakevenPct":4.840576100437561},{"delta":0.7,"premium":4.488874065996447,"strike":7.608800726608046,"iv":2.9549835808731233,"gamma":0.12368831578489319,"theta":-0.01669549585098354,"vega":0.00334299270769391,"rho":-0.00534494379734186,"breakevenPct":9.958826533575767},{"delta":0.75,"premium":8.395991276508973,"strike":11.567386161185519,"iv":3.559953208273586,"gamma":0.0941267994323626,"theta":-0.017840229278695312,"vega":0.00304813642234923,"rho":-0.008495789033661891,"breakevenPct":8.473452101686984},{"delta":0.8,"premium":7.2755262961453395,"strike":10.54083189949549,"iv":3.1184934167337786,"gamma":0.09396970484606615,"theta":-0.013757294299135959,"vega":0.0026870816208440984,"rho":-0.007764151789041399,"breakevenPct":5.76318605050071},{"delta":0.85,"premium":8.1367274028847,"strike":11.4867274028847,"iv":2.87161126966328,"gamma":0.08772411997293394,"theta":-0.010005098584664602,"vega":0.0022408110638757798,"rho":-0.008562988507201011,"breakevenPct":3.3189033189033252}]}},"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"}}