{"symbol":"ABEV","url":"https://intraalpha.com/companies/ABEV","capturedAt":"2026-10-22T21:05:07.585Z","state":"ready","quote":{"symbol":"ABEV","last_price":3.33,"prev_close":3.27,"regular_close":3.33,"change":0.06,"change_pct":1.8349,"regular_change":0.06,"regular_change_pct":1.8349,"extended_change":0,"extended_change_pct":0,"bid":3.27,"ask":3.35,"bid_size":100,"ask_size":1900,"volume":20768106,"vwap":3.310159,"open":3.29,"high":3.34,"low":3.28,"close":3.33,"trade_count":23796,"last_trade_at":"2026-10-22T20:52:28.219948206Z","last_quote_at":"2026-10-22T21:02:00.017107855Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:05:01.880882215-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ABEV","fetched_at":"2026-10-22T21:05:07.131123+00:00","name":"Ambev SA ADR","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - BREWERS","country":"USA","description":"Ambev SA produces, distributes and sells beer, draft beer, carbonated soft drinks (CSD), other non-alcoholic beverages, malt and food products in the Americas. The company is headquartered in So Paulo, Brazil.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":51182735000,"ebitda":26785636000,"pe_ratio":17.47,"peg_ratio":1.91,"book_value":1.134,"dividend_per_share":0.73,"dividend_yield":0.0408,"eps":0.19,"revenue_ttm":88268292000,"gross_profit_ttm":45813973000,"profit_margin":0.184,"operating_margin_ttm":0.237,"return_on_assets_ttm":0.103,"return_on_equity_ttm":0.184,"quarterly_earnings_growth":0.246,"quarterly_revenue_growth":0.003,"analyst_target_price":3.346,"analyst_number":2,"beta":0.221,"fifty_two_week_high":3.424,"fifty_two_week_low":2.048,"fifty_day_ma":2.997,"two_hundred_day_ma":3.006,"shares_outstanding":15416487000,"forward_pe":13.23,"price_to_sales":0.58,"price_to_book":2.677,"ev_to_revenue":2.541,"ev_to_ebitda":7.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:05:07.131123+00:00"},"optionObservedAt":"2026-10-22T19:55:01.426Z","bars":[{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-15T11:40:00Z","v":7000,"vw":3.22},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-15T13:00:00Z","v":5700,"vw":3.21},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-15T13:05:00Z","v":949,"vw":3.23},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-15T13:20:00Z","v":110,"vw":3.25},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-15T13:25:00Z","v":100,"vw":3.26},{"c":3.255,"h":3.27,"l":3.2501,"n":458,"o":3.26,"t":"2026-10-15T13:30:00Z","v":605392,"vw":3.260861},{"c":3.265,"h":3.265,"l":3.255,"n":190,"o":3.255,"t":"2026-10-15T13:35:00Z","v":226987,"vw":3.261005},{"c":3.2601,"h":3.27,"l":3.26,"n":298,"o":3.265,"t":"2026-10-15T13:40:00Z","v":527651,"vw":3.261766},{"c":3.255,"h":3.265,"l":3.255,"n":455,"o":3.265,"t":"2026-10-15T13:45:00Z","v":846237,"vw":3.259614},{"c":3.275,"h":3.28,"l":3.255,"n":548,"o":3.26,"t":"2026-10-15T13:50:00Z","v":777297,"vw":3.268351},{"c":3.27,"h":3.285,"l":3.26,"n":528,"o":3.275,"t":"2026-10-15T13:55:00Z","v":875794,"vw":3.275881},{"c":3.275,"h":3.28,"l":3.27,"n":124,"o":3.27,"t":"2026-10-15T14:00:00Z","v":24694,"vw":3.275836},{"c":3.285,"h":3.29,"l":3.27,"n":356,"o":3.28,"t":"2026-10-15T14:05:00Z","v":370154,"vw":3.280998},{"c":3.2784,"h":3.29,"l":3.27,"n":338,"o":3.281,"t":"2026-10-15T14:10:00Z","v":437113,"vw":3.27921},{"c":3.285,"h":3.29,"l":3.28,"n":253,"o":3.28,"t":"2026-10-15T14:15:00Z","v":185800,"vw":3.282553},{"c":3.28,"h":3.29,"l":3.28,"n":319,"o":3.289,"t":"2026-10-15T14:20:00Z","v":587376,"vw":3.280386},{"c":3.28,"h":3.28,"l":3.27,"n":241,"o":3.28,"t":"2026-10-15T14:25:00Z","v":569156,"vw":3.270887},{"c":3.285,"h":3.29,"l":3.27,"n":555,"o":3.28,"t":"2026-10-15T14:30:00Z","v":628513,"vw":3.280044},{"c":3.285,"h":3.29,"l":3.28,"n":171,"o":3.285,"t":"2026-10-15T14:35:00Z","v":65519,"vw":3.288177},{"c":3.285,"h":3.295,"l":3.28,"n":354,"o":3.2899,"t":"2026-10-15T14:40:00Z","v":351016,"vw":3.289965},{"c":3.29,"h":3.29,"l":3.28,"n":112,"o":3.285,"t":"2026-10-15T14:45:00Z","v":23440,"vw":3.287305},{"c":3.29,"h":3.29,"l":3.28,"n":101,"o":3.28,"t":"2026-10-15T14:50:00Z","v":28372,"vw":3.287421},{"c":3.285,"h":3.29,"l":3.28,"n":187,"o":3.29,"t":"2026-10-15T14:55:00Z","v":56411,"vw":3.28214},{"c":3.285,"h":3.29,"l":3.28,"n":228,"o":3.285,"t":"2026-10-15T15:00:00Z","v":34511,"vw":3.286053},{"c":3.285,"h":3.29,"l":3.2833,"n":193,"o":3.285,"t":"2026-10-15T15:05:00Z","v":27020,"vw":3.286138},{"c":3.285,"h":3.29,"l":3.28,"n":181,"o":3.28,"t":"2026-10-15T15:10:00Z","v":33085,"vw":3.284579},{"c":3.285,"h":3.29,"l":3.285,"n":91,"o":3.285,"t":"2026-10-15T15:15:00Z","v":24188,"vw":3.285134},{"c":3.2801,"h":3.29,"l":3.28,"n":497,"o":3.285,"t":"2026-10-15T15:20:00Z","v":209831,"vw":3.281141},{"c":3.285,"h":3.29,"l":3.28,"n":425,"o":3.2801,"t":"2026-10-15T15:25:00Z","v":332408,"vw":3.280649},{"c":3.285,"h":3.29,"l":3.28,"n":152,"o":3.28,"t":"2026-10-15T15:30:00Z","v":32387,"vw":3.282484},{"c":3.285,"h":3.29,"l":3.28,"n":185,"o":3.29,"t":"2026-10-15T15:35:00Z","v":88320,"vw":3.282311},{"c":3.29,"h":3.29,"l":3.28,"n":153,"o":3.285,"t":"2026-10-15T15:40:00Z","v":26951,"vw":3.283795},{"c":3.285,"h":3.29,"l":3.28,"n":352,"o":3.285,"t":"2026-10-15T15:45:00Z","v":107665,"vw":3.281845},{"c":3.27,"h":3.29,"l":3.27,"n":322,"o":3.28,"t":"2026-10-15T15:50:00Z","v":219034,"vw":3.280051},{"c":3.275,"h":3.28,"l":3.27,"n":154,"o":3.28,"t":"2026-10-15T15:55:00Z","v":46853,"vw":3.271422},{"c":3.28,"h":3.28,"l":3.27,"n":188,"o":3.275,"t":"2026-10-15T16:00:00Z","v":38207,"vw":3.271264},{"c":3.275,"h":3.28,"l":3.27,"n":120,"o":3.27,"t":"2026-10-15T16:05:00Z","v":29433,"vw":3.273139},{"c":3.275,"h":3.2789,"l":3.27,"n":123,"o":3.275,"t":"2026-10-15T16:10:00Z","v":25529,"vw":3.274913},{"c":3.2798,"h":3.28,"l":3.27,"n":194,"o":3.2701,"t":"2026-10-15T16:15:00Z","v":29140,"vw":3.277319},{"c":3.28,"h":3.28,"l":3.275,"n":126,"o":3.28,"t":"2026-10-15T16:20:00Z","v":44042,"vw":3.278683},{"c":3.28,"h":3.29,"l":3.275,"n":419,"o":3.28,"t":"2026-10-15T16:25:00Z","v":347755,"vw":3.281143},{"c":3.275,"h":3.29,"l":3.27,"n":376,"o":3.28,"t":"2026-10-15T16:30:00Z","v":505577,"vw":3.279975},{"c":3.2799,"h":3.28,"l":3.27,"n":189,"o":3.273,"t":"2026-10-15T16:35:00Z","v":84671,"vw":3.279384},{"c":3.28,"h":3.28,"l":3.275,"n":194,"o":3.28,"t":"2026-10-15T16:40:00Z","v":142016,"vw":3.279383},{"c":3.275,"h":3.28,"l":3.27,"n":120,"o":3.275,"t":"2026-10-15T16:45:00Z","v":142898,"vw":3.274922},{"c":3.275,"h":3.28,"l":3.27,"n":121,"o":3.275,"t":"2026-10-15T16:50:00Z","v":46614,"vw":3.273541},{"c":3.275,"h":3.275,"l":3.27,"n":88,"o":3.275,"t":"2026-10-15T16:55:00Z","v":35830,"vw":3.274004},{"c":3.2701,"h":3.2751,"l":3.27,"n":113,"o":3.275,"t":"2026-10-15T17:00:00Z","v":28728,"vw":3.274493},{"c":3.275,"h":3.279,"l":3.27,"n":102,"o":3.275,"t":"2026-10-15T17:05:00Z","v":46915,"vw":3.27324},{"c":3.275,"h":3.28,"l":3.27,"n":118,"o":3.275,"t":"2026-10-15T17:10:00Z","v":108012,"vw":3.274941},{"c":3.27,"h":3.28,"l":3.27,"n":213,"o":3.275,"t":"2026-10-15T17:15:00Z","v":103786,"vw":3.273007},{"c":3.275,"h":3.28,"l":3.27,"n":147,"o":3.27,"t":"2026-10-15T17:20:00Z","v":110418,"vw":3.27382},{"c":3.275,"h":3.28,"l":3.27,"n":119,"o":3.28,"t":"2026-10-15T17:25:00Z","v":145776,"vw":3.27494},{"c":3.27,"h":3.28,"l":3.27,"n":108,"o":3.27,"t":"2026-10-15T17:30:00Z","v":22586,"vw":3.274516},{"c":3.275,"h":3.28,"l":3.27,"n":123,"o":3.2701,"t":"2026-10-15T17:35:00Z","v":30426,"vw":3.276054},{"c":3.28,"h":3.28,"l":3.275,"n":62,"o":3.2799,"t":"2026-10-15T17:40:00Z","v":12124,"vw":3.278041},{"c":3.275,"h":3.28,"l":3.27,"n":152,"o":3.2745,"t":"2026-10-15T17:45:00Z","v":40030,"vw":3.27431},{"c":3.275,"h":3.28,"l":3.27,"n":151,"o":3.275,"t":"2026-10-15T17:50:00Z","v":207717,"vw":3.274555},{"c":3.275,"h":3.28,"l":3.27,"n":280,"o":3.275,"t":"2026-10-15T17:55:00Z","v":334593,"vw":3.274318},{"c":3.275,"h":3.28,"l":3.275,"n":116,"o":3.275,"t":"2026-10-15T18:00:00Z","v":32555,"vw":3.27616},{"c":3.27,"h":3.28,"l":3.27,"n":140,"o":3.28,"t":"2026-10-15T18:05:00Z","v":25329,"vw":3.276349},{"c":3.275,"h":3.28,"l":3.27,"n":249,"o":3.28,"t":"2026-10-15T18:10:00Z","v":268162,"vw":3.272278},{"c":3.28,"h":3.28,"l":3.273655,"n":117,"o":3.275,"t":"2026-10-15T18:15:00Z","v":29539,"vw":3.275339},{"c":3.275,"h":3.28,"l":3.27,"n":124,"o":3.275,"t":"2026-10-15T18:20:00Z","v":37875,"vw":3.272996},{"c":3.2774,"h":3.28,"l":3.27,"n":93,"o":3.275,"t":"2026-10-15T18:25:00Z","v":23911,"vw":3.273627},{"c":3.275,"h":3.28,"l":3.275,"n":113,"o":3.275,"t":"2026-10-15T18:30:00Z","v":29041,"vw":3.275091},{"c":3.275,"h":3.28,"l":3.27,"n":98,"o":3.275,"t":"2026-10-15T18:35:00Z","v":33491,"vw":3.275587},{"c":3.275,"h":3.28,"l":3.27,"n":77,"o":3.2799,"t":"2026-10-15T18:40:00Z","v":38330,"vw":3.274369},{"c":3.275,"h":3.275,"l":3.27,"n":105,"o":3.275,"t":"2026-10-15T18:45:00Z","v":40733,"vw":3.274755},{"c":3.285,"h":3.29,"l":3.2701,"n":275,"o":3.275,"t":"2026-10-15T18:50:00Z","v":558134,"vw":3.280481},{"c":3.285,"h":3.29,"l":3.28,"n":87,"o":3.29,"t":"2026-10-15T18:55:00Z","v":39031,"vw":3.282796},{"c":3.29,"h":3.29,"l":3.2826,"n":96,"o":3.2826,"t":"2026-10-15T19:00:00Z","v":41108,"vw":3.285428},{"c":3.275,"h":3.29,"l":3.27,"n":362,"o":3.285,"t":"2026-10-15T19:05:00Z","v":602005,"vw":3.280893},{"c":3.255,"h":3.28,"l":3.25,"n":617,"o":3.275,"t":"2026-10-15T19:10:00Z","v":483391,"vw":3.265299},{"c":3.26,"h":3.26,"l":3.25,"n":226,"o":3.26,"t":"2026-10-15T19:15:00Z","v":210553,"vw":3.259449},{"c":3.254,"h":3.26,"l":3.25,"n":201,"o":3.26,"t":"2026-10-15T19:20:00Z","v":201224,"vw":3.25224},{"c":3.235,"h":3.26,"l":3.23,"n":385,"o":3.2501,"t":"2026-10-15T19:25:00Z","v":412718,"vw":3.244488},{"c":3.235,"h":3.24,"l":3.23,"n":199,"o":3.23,"t":"2026-10-15T19:30:00Z","v":79597,"vw":3.235959},{"c":3.25,"h":3.25,"l":3.235,"n":398,"o":3.24,"t":"2026-10-15T19:35:00Z","v":519570,"vw":3.242246},{"c":3.25,"h":3.25,"l":3.24,"n":264,"o":3.25,"t":"2026-10-15T19:40:00Z","v":108923,"vw":3.24671},{"c":3.245,"h":3.255,"l":3.24,"n":547,"o":3.25,"t":"2026-10-15T19:45:00Z","v":894620,"vw":3.249821},{"c":3.245,"h":3.25,"l":3.24,"n":525,"o":3.245,"t":"2026-10-15T19:50:00Z","v":170775,"vw":3.2438},{"c":3.26,"h":3.26,"l":3.24,"n":1084,"o":3.245,"t":"2026-10-15T19:55:00Z","v":1664041,"vw":3.251465},{"c":3.26,"h":3.26,"l":3.26,"n":12,"o":3.26,"t":"2026-10-15T20:00:00Z","v":720505,"vw":3.26},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-16T08:25:00Z","v":100,"vw":3.21},{"c":3.23,"h":3.23,"l":3.23,"n":5,"o":3.23,"t":"2026-10-16T11:25:00Z","v":400,"vw":3.23},{"c":3.2599,"h":3.26,"l":3.2599,"n":23,"o":3.26,"t":"2026-10-16T12:50:00Z","v":5150,"vw":3.25998},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-16T13:20:00Z","v":3769,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":8,"o":3.28,"t":"2026-10-16T13:25:00Z","v":730,"vw":3.28},{"c":3.29,"h":3.295,"l":3.275,"n":504,"o":3.28,"t":"2026-10-16T13:30:00Z","v":687420,"vw":3.28517},{"c":3.2995,"h":3.2995,"l":3.29,"n":86,"o":3.29,"t":"2026-10-16T13:35:00Z","v":51066,"vw":3.294501},{"c":3.3001,"h":3.3101,"l":3.295,"n":575,"o":3.295,"t":"2026-10-16T13:40:00Z","v":507310,"vw":3.304507},{"c":3.2822,"h":3.305,"l":3.2801,"n":525,"o":3.305,"t":"2026-10-16T13:45:00Z","v":564530,"vw":3.295388},{"c":3.29,"h":3.2951,"l":3.28,"n":570,"o":3.29,"t":"2026-10-16T13:50:00Z","v":1148758,"vw":3.285991},{"c":3.285,"h":3.3,"l":3.28,"n":150,"o":3.29,"t":"2026-10-16T13:55:00Z","v":360686,"vw":3.285255},{"c":3.29,"h":3.2986,"l":3.285,"n":396,"o":3.285,"t":"2026-10-16T14:00:00Z","v":200579,"vw":3.290816},{"c":3.285,"h":3.295,"l":3.28,"n":357,"o":3.2901,"t":"2026-10-16T14:05:00Z","v":399718,"vw":3.286626},{"c":3.2899,"h":3.29,"l":3.28,"n":172,"o":3.285,"t":"2026-10-16T14:10:00Z","v":134956,"vw":3.287543},{"c":3.285,"h":3.3,"l":3.28,"n":286,"o":3.29,"t":"2026-10-16T14:15:00Z","v":417153,"vw":3.286376},{"c":3.285,"h":3.29,"l":3.28,"n":360,"o":3.285,"t":"2026-10-16T14:20:00Z","v":338741,"vw":3.28892},{"c":3.275,"h":3.29,"l":3.275,"n":371,"o":3.29,"t":"2026-10-16T14:25:00Z","v":327457,"vw":3.280023},{"c":3.2702,"h":3.28,"l":3.27,"n":454,"o":3.275,"t":"2026-10-16T14:30:00Z","v":355885,"vw":3.271131},{"c":3.27,"h":3.275,"l":3.26,"n":350,"o":3.27,"t":"2026-10-16T14:35:00Z","v":367430,"vw":3.268733},{"c":3.26,"h":3.27,"l":3.25,"n":350,"o":3.265,"t":"2026-10-16T14:40:00Z","v":295667,"vw":3.258337},{"c":3.2515,"h":3.26,"l":3.25,"n":273,"o":3.255,"t":"2026-10-16T14:45:00Z","v":167384,"vw":3.252788},{"c":3.255,"h":3.265,"l":3.25,"n":397,"o":3.255,"t":"2026-10-16T14:50:00Z","v":435890,"vw":3.259356},{"c":3.265,"h":3.2699,"l":3.25,"n":244,"o":3.255,"t":"2026-10-16T14:55:00Z","v":297643,"vw":3.258932},{"c":3.265,"h":3.27,"l":3.26,"n":133,"o":3.265,"t":"2026-10-16T15:00:00Z","v":26748,"vw":3.264828},{"c":3.265,"h":3.27,"l":3.26,"n":234,"o":3.265,"t":"2026-10-16T15:05:00Z","v":612375,"vw":3.264197},{"c":3.265,"h":3.2751,"l":3.26,"n":452,"o":3.265,"t":"2026-10-16T15:10:00Z","v":684885,"vw":3.269115},{"c":3.265,"h":3.27,"l":3.265,"n":165,"o":3.265,"t":"2026-10-16T15:15:00Z","v":70619,"vw":3.265646},{"c":3.265,"h":3.27,"l":3.26,"n":249,"o":3.265,"t":"2026-10-16T15:20:00Z","v":149197,"vw":3.261615},{"c":3.265,"h":3.265,"l":3.26,"n":299,"o":3.265,"t":"2026-10-16T15:25:00Z","v":231166,"vw":3.26079},{"c":3.265,"h":3.27,"l":3.26,"n":125,"o":3.265,"t":"2026-10-16T15:30:00Z","v":27679,"vw":3.26349},{"c":3.265,"h":3.27,"l":3.26,"n":159,"o":3.265,"t":"2026-10-16T15:35:00Z","v":130137,"vw":3.265018},{"c":3.265,"h":3.27,"l":3.26,"n":145,"o":3.2603,"t":"2026-10-16T15:40:00Z","v":17883,"vw":3.264854},{"c":3.265,"h":3.27,"l":3.26,"n":188,"o":3.27,"t":"2026-10-16T15:45:00Z","v":91735,"vw":3.264121},{"c":3.265,"h":3.27,"l":3.26,"n":180,"o":3.27,"t":"2026-10-16T15:50:00Z","v":40684,"vw":3.265235},{"c":3.26,"h":3.27,"l":3.26,"n":256,"o":3.265,"t":"2026-10-16T15:55:00Z","v":252805,"vw":3.260466},{"c":3.255,"h":3.27,"l":3.25,"n":683,"o":3.26,"t":"2026-10-16T16:00:00Z","v":1528829,"vw":3.25751},{"c":3.265,"h":3.27,"l":3.255,"n":307,"o":3.255,"t":"2026-10-16T16:05:00Z","v":409836,"vw":3.262767},{"c":3.265,"h":3.27,"l":3.26,"n":240,"o":3.265,"t":"2026-10-16T16:10:00Z","v":198320,"vw":3.26503},{"c":3.265,"h":3.27,"l":3.26,"n":180,"o":3.265,"t":"2026-10-16T16:15:00Z","v":160484,"vw":3.265021},{"c":3.27,"h":3.27,"l":3.26,"n":150,"o":3.265,"t":"2026-10-16T16:20:00Z","v":15869,"vw":3.265763},{"c":3.265,"h":3.27,"l":3.26,"n":246,"o":3.265,"t":"2026-10-16T16:25:00Z","v":23784,"vw":3.265269},{"c":3.265,"h":3.27,"l":3.26,"n":149,"o":3.265,"t":"2026-10-16T16:30:00Z","v":15834,"vw":3.265649},{"c":3.2574,"h":3.27,"l":3.25,"n":320,"o":3.27,"t":"2026-10-16T16:35:00Z","v":811298,"vw":3.259629},{"c":3.255,"h":3.26,"l":3.25,"n":103,"o":3.255,"t":"2026-10-16T16:40:00Z","v":38667,"vw":3.25509},{"c":3.26,"h":3.26,"l":3.254,"n":321,"o":3.255,"t":"2026-10-16T16:45:00Z","v":208265,"vw":3.259201},{"c":3.27,"h":3.27,"l":3.255,"n":454,"o":3.26,"t":"2026-10-16T16:50:00Z","v":383792,"vw":3.261949},{"c":3.265,"h":3.27,"l":3.26,"n":169,"o":3.27,"t":"2026-10-16T16:55:00Z","v":25261,"vw":3.266089},{"c":3.265,"h":3.27,"l":3.26,"n":221,"o":3.27,"t":"2026-10-16T17:00:00Z","v":417335,"vw":3.262732},{"c":3.25,"h":3.2655,"l":3.25,"n":318,"o":3.26,"t":"2026-10-16T17:05:00Z","v":238934,"vw":3.258561},{"c":3.255,"h":3.2599,"l":3.25,"n":87,"o":3.255,"t":"2026-10-16T17:10:00Z","v":33072,"vw":3.255104},{"c":3.26,"h":3.26,"l":3.25,"n":202,"o":3.25,"t":"2026-10-16T17:15:00Z","v":111956,"vw":3.2587},{"c":3.27,"h":3.27,"l":3.25,"n":290,"o":3.2588,"t":"2026-10-16T17:20:00Z","v":317526,"vw":3.260055},{"c":3.255,"h":3.27,"l":3.25,"n":295,"o":3.265,"t":"2026-10-16T17:25:00Z","v":642312,"vw":3.25961},{"c":3.255,"h":3.255,"l":3.25,"n":93,"o":3.255,"t":"2026-10-16T17:30:00Z","v":12872,"vw":3.254514},{"c":3.27,"h":3.27,"l":3.25,"n":204,"o":3.2501,"t":"2026-10-16T17:35:00Z","v":377190,"vw":3.259993},{"c":3.265,"h":3.2751,"l":3.26,"n":371,"o":3.265,"t":"2026-10-16T17:40:00Z","v":725903,"vw":3.269794},{"c":3.26,"h":3.265,"l":3.26,"n":57,"o":3.265,"t":"2026-10-16T17:45:00Z","v":4806,"vw":3.262727},{"c":3.2601,"h":3.2689,"l":3.26,"n":267,"o":3.26,"t":"2026-10-16T17:50:00Z","v":282976,"vw":3.261255},{"c":3.26,"h":3.27,"l":3.25,"n":249,"o":3.2601,"t":"2026-10-16T17:55:00Z","v":229881,"vw":3.259796},{"c":3.255,"h":3.265,"l":3.25,"n":385,"o":3.255,"t":"2026-10-16T18:00:00Z","v":1676381,"vw":3.259537},{"c":3.255,"h":3.26,"l":3.25,"n":114,"o":3.255,"t":"2026-10-16T18:05:00Z","v":65639,"vw":3.257629},{"c":3.255,"h":3.26,"l":3.25,"n":79,"o":3.255,"t":"2026-10-16T18:10:00Z","v":14136,"vw":3.254832},{"c":3.255,"h":3.26,"l":3.2526,"n":118,"o":3.255,"t":"2026-10-16T18:15:00Z","v":15352,"vw":3.256429},{"c":3.255,"h":3.255,"l":3.255,"n":89,"o":3.255,"t":"2026-10-16T18:20:00Z","v":19010,"vw":3.255},{"c":3.255,"h":3.26,"l":3.25,"n":99,"o":3.255,"t":"2026-10-16T18:25:00Z","v":67832,"vw":3.25917},{"c":3.26,"h":3.26,"l":3.25,"n":164,"o":3.255,"t":"2026-10-16T18:30:00Z","v":67045,"vw":3.255574},{"c":3.255,"h":3.26,"l":3.25,"n":163,"o":3.26,"t":"2026-10-16T18:35:00Z","v":232297,"vw":3.259786},{"c":3.265,"h":3.27,"l":3.255,"n":219,"o":3.26,"t":"2026-10-16T18:40:00Z","v":466473,"vw":3.262583},{"c":3.265,"h":3.265,"l":3.26,"n":60,"o":3.265,"t":"2026-10-16T18:45:00Z","v":17655,"vw":3.264951},{"c":3.26,"h":3.27,"l":3.26,"n":131,"o":3.265,"t":"2026-10-16T18:50:00Z","v":82543,"vw":3.262093},{"c":3.265,"h":3.27,"l":3.26,"n":235,"o":3.26,"t":"2026-10-16T18:55:00Z","v":167905,"vw":3.261088},{"c":3.265,"h":3.27,"l":3.26,"n":97,"o":3.27,"t":"2026-10-16T19:00:00Z","v":19746,"vw":3.264953},{"c":3.27,"h":3.27,"l":3.26,"n":110,"o":3.265,"t":"2026-10-16T19:05:00Z","v":47007,"vw":3.264576},{"c":3.27,"h":3.27,"l":3.26,"n":114,"o":3.265,"t":"2026-10-16T19:10:00Z","v":184227,"vw":3.265011},{"c":3.27,"h":3.27,"l":3.2625,"n":214,"o":3.265,"t":"2026-10-16T19:15:00Z","v":581016,"vw":3.265013},{"c":3.27,"h":3.27,"l":3.26,"n":165,"o":3.265,"t":"2026-10-16T19:20:00Z","v":145067,"vw":3.262389},{"c":3.27,"h":3.27,"l":3.26,"n":136,"o":3.27,"t":"2026-10-16T19:25:00Z","v":29083,"vw":3.26428},{"c":3.255,"h":3.27,"l":3.25,"n":270,"o":3.26,"t":"2026-10-16T19:30:00Z","v":374157,"vw":3.258578},{"c":3.2601,"h":3.27,"l":3.25,"n":268,"o":3.2554,"t":"2026-10-16T19:35:00Z","v":278605,"vw":3.25903},{"c":3.27,"h":3.27,"l":3.26,"n":154,"o":3.265,"t":"2026-10-16T19:40:00Z","v":96807,"vw":3.262165},{"c":3.275,"h":3.28,"l":3.26,"n":297,"o":3.27,"t":"2026-10-16T19:45:00Z","v":586830,"vw":3.269665},{"c":3.275,"h":3.28,"l":3.27,"n":200,"o":3.275,"t":"2026-10-16T19:50:00Z","v":36269,"vw":3.275385},{"c":3.275,"h":3.28,"l":3.27,"n":993,"o":3.275,"t":"2026-10-16T19:55:00Z","v":624989,"vw":3.275703},{"c":3.28,"h":3.29,"l":3.275,"n":20,"o":3.275,"t":"2026-10-16T20:00:00Z","v":974117,"vw":3.289811},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-10-16T20:05:00Z","v":4003,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-16T20:40:00Z","v":100,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-16T20:45:00Z","v":150,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-16T21:45:00Z","v":106,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-19T08:35:00Z","v":304,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-19T10:15:00Z","v":226,"vw":3.3},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-19T13:20:00Z","v":100,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-19T13:25:00Z","v":200,"vw":3.28},{"c":3.2703,"h":3.3,"l":3.27,"n":378,"o":3.3,"t":"2026-10-19T13:30:00Z","v":373236,"vw":3.280644},{"c":3.3,"h":3.3,"l":3.275,"n":264,"o":3.2799,"t":"2026-10-19T13:35:00Z","v":222977,"vw":3.283355},{"c":3.3,"h":3.3,"l":3.29,"n":139,"o":3.3,"t":"2026-10-19T13:40:00Z","v":83903,"vw":3.292916},{"c":3.29,"h":3.3,"l":3.28,"n":241,"o":3.295,"t":"2026-10-19T13:45:00Z","v":193919,"vw":3.288806},{"c":3.29,"h":3.29,"l":3.28,"n":105,"o":3.285,"t":"2026-10-19T13:50:00Z","v":38509,"vw":3.281893},{"c":3.285,"h":3.29,"l":3.2801,"n":198,"o":3.285,"t":"2026-10-19T13:55:00Z","v":117624,"vw":3.284958},{"c":3.285,"h":3.29,"l":3.28,"n":149,"o":3.285,"t":"2026-10-19T14:00:00Z","v":55978,"vw":3.282636},{"c":3.275,"h":3.285,"l":3.27,"n":229,"o":3.285,"t":"2026-10-19T14:05:00Z","v":214410,"vw":3.279121},{"c":3.29,"h":3.29,"l":3.27,"n":346,"o":3.275,"t":"2026-10-19T14:10:00Z","v":455747,"vw":3.278517},{"c":3.29,"h":3.29,"l":3.28,"n":113,"o":3.29,"t":"2026-10-19T14:15:00Z","v":54168,"vw":3.285681},{"c":3.275,"h":3.29,"l":3.275,"n":288,"o":3.285,"t":"2026-10-19T14:20:00Z","v":575676,"vw":3.280466},{"c":3.27,"h":3.275,"l":3.27,"n":80,"o":3.27,"t":"2026-10-19T14:25:00Z","v":5537,"vw":3.271681},{"c":3.27,"h":3.28,"l":3.27,"n":191,"o":3.27,"t":"2026-10-19T14:30:00Z","v":18812,"vw":3.273273},{"c":3.275,"h":3.28,"l":3.27,"n":175,"o":3.275,"t":"2026-10-19T14:35:00Z","v":102241,"vw":3.276475},{"c":3.275,"h":3.275,"l":3.27,"n":118,"o":3.275,"t":"2026-10-19T14:40:00Z","v":37184,"vw":3.274318},{"c":3.27,"h":3.28,"l":3.27,"n":649,"o":3.28,"t":"2026-10-19T14:45:00Z","v":509789,"vw":3.271297},{"c":3.2626,"h":3.28,"l":3.26,"n":493,"o":3.27,"t":"2026-10-19T14:50:00Z","v":485393,"vw":3.26825},{"c":3.26,"h":3.27,"l":3.26,"n":157,"o":3.26,"t":"2026-10-19T14:55:00Z","v":20449,"vw":3.265233},{"c":3.26,"h":3.266,"l":3.26,"n":642,"o":3.265,"t":"2026-10-19T15:00:00Z","v":502722,"vw":3.260513},{"c":3.255,"h":3.27,"l":3.25,"n":458,"o":3.26,"t":"2026-10-19T15:05:00Z","v":661223,"vw":3.257677},{"c":3.255,"h":3.26,"l":3.25,"n":132,"o":3.255,"t":"2026-10-19T15:10:00Z","v":36622,"vw":3.252476},{"c":3.255,"h":3.255,"l":3.25,"n":115,"o":3.255,"t":"2026-10-19T15:15:00Z","v":42046,"vw":3.252003},{"c":3.255,"h":3.255,"l":3.25,"n":257,"o":3.255,"t":"2026-10-19T15:20:00Z","v":24334,"vw":3.254685},{"c":3.255,"h":3.26,"l":3.25,"n":309,"o":3.255,"t":"2026-10-19T15:25:00Z","v":689518,"vw":3.2545},{"c":3.25,"h":3.255,"l":3.24,"n":390,"o":3.255,"t":"2026-10-19T15:30:00Z","v":977571,"vw":3.248223},{"c":3.25,"h":3.25,"l":3.2423,"n":206,"o":3.2499,"t":"2026-10-19T15:35:00Z","v":221119,"vw":3.249314},{"c":3.24,"h":3.2599,"l":3.23,"n":717,"o":3.25,"t":"2026-10-19T15:40:00Z","v":2114236,"vw":3.244026},{"c":3.24,"h":3.24,"l":3.23,"n":155,"o":3.24,"t":"2026-10-19T15:45:00Z","v":133578,"vw":3.237481},{"c":3.235,"h":3.24,"l":3.23,"n":212,"o":3.2361,"t":"2026-10-19T15:50:00Z","v":98025,"vw":3.23481},{"c":3.2348,"h":3.24,"l":3.23,"n":187,"o":3.23,"t":"2026-10-19T15:55:00Z","v":257916,"vw":3.231466},{"c":3.22,"h":3.24,"l":3.22,"n":216,"o":3.23,"t":"2026-10-19T16:00:00Z","v":193709,"vw":3.229684},{"c":3.235,"h":3.235,"l":3.22,"n":202,"o":3.22,"t":"2026-10-19T16:05:00Z","v":231071,"vw":3.230278},{"c":3.23,"h":3.24,"l":3.23,"n":78,"o":3.23,"t":"2026-10-19T16:10:00Z","v":28446,"vw":3.234077},{"c":3.25,"h":3.25,"l":3.23,"n":357,"o":3.2307,"t":"2026-10-19T16:15:00Z","v":603201,"vw":3.238087},{"c":3.2413,"h":3.25,"l":3.24,"n":124,"o":3.245,"t":"2026-10-19T16:20:00Z","v":114306,"vw":3.243928},{"c":3.2488,"h":3.25,"l":3.24,"n":105,"o":3.249,"t":"2026-10-19T16:25:00Z","v":104226,"vw":3.249505},{"c":3.2413,"h":3.25,"l":3.24,"n":145,"o":3.25,"t":"2026-10-19T16:30:00Z","v":45577,"vw":3.244995},{"c":3.235,"h":3.245,"l":3.23,"n":319,"o":3.245,"t":"2026-10-19T16:35:00Z","v":497049,"vw":3.236866},{"c":3.235,"h":3.24,"l":3.23,"n":84,"o":3.235,"t":"2026-10-19T16:40:00Z","v":25314,"vw":3.236325},{"c":3.235,"h":3.24,"l":3.23,"n":106,"o":3.235,"t":"2026-10-19T16:45:00Z","v":32980,"vw":3.235008},{"c":3.235,"h":3.24,"l":3.23,"n":132,"o":3.235,"t":"2026-10-19T16:50:00Z","v":56611,"vw":3.238214},{"c":3.235,"h":3.24,"l":3.23,"n":110,"o":3.235,"t":"2026-10-19T16:55:00Z","v":66565,"vw":3.235155},{"c":3.235,"h":3.235,"l":3.23,"n":105,"o":3.235,"t":"2026-10-19T17:00:00Z","v":82669,"vw":3.231639},{"c":3.23,"h":3.239,"l":3.23,"n":153,"o":3.23,"t":"2026-10-19T17:05:00Z","v":102334,"vw":3.234281},{"c":3.235,"h":3.24,"l":3.23,"n":129,"o":3.235,"t":"2026-10-19T17:10:00Z","v":36282,"vw":3.235465},{"c":3.24,"h":3.25,"l":3.23,"n":439,"o":3.235,"t":"2026-10-19T17:15:00Z","v":657632,"vw":3.240472},{"c":3.24,"h":3.25,"l":3.23,"n":234,"o":3.24,"t":"2026-10-19T17:20:00Z","v":495670,"vw":3.239342},{"c":3.235,"h":3.24,"l":3.23,"n":90,"o":3.235,"t":"2026-10-19T17:25:00Z","v":24962,"vw":3.237563},{"c":3.245,"h":3.245,"l":3.23,"n":219,"o":3.235,"t":"2026-10-19T17:30:00Z","v":230725,"vw":3.240853},{"c":3.24,"h":3.25,"l":3.24,"n":420,"o":3.245,"t":"2026-10-19T17:35:00Z","v":479212,"vw":3.240523},{"c":3.245,"h":3.246,"l":3.24,"n":150,"o":3.2401,"t":"2026-10-19T17:40:00Z","v":62570,"vw":3.242613},{"c":3.245,"h":3.245,"l":3.2401,"n":71,"o":3.245,"t":"2026-10-19T17:45:00Z","v":47463,"vw":3.243959},{"c":3.245,"h":3.2499,"l":3.24,"n":85,"o":3.245,"t":"2026-10-19T17:50:00Z","v":35023,"vw":3.244892},{"c":3.2501,"h":3.255,"l":3.24,"n":208,"o":3.245,"t":"2026-10-19T17:55:00Z","v":510605,"vw":3.249438},{"c":3.25,"h":3.2551,"l":3.2401,"n":569,"o":3.255,"t":"2026-10-19T18:00:00Z","v":713452,"vw":3.249694},{"c":3.255,"h":3.26,"l":3.245,"n":296,"o":3.25,"t":"2026-10-19T18:05:00Z","v":326243,"vw":3.24986},{"c":3.255,"h":3.2577,"l":3.25,"n":95,"o":3.25,"t":"2026-10-19T18:10:00Z","v":74008,"vw":3.252167},{"c":3.255,"h":3.255,"l":3.25,"n":108,"o":3.255,"t":"2026-10-19T18:15:00Z","v":43796,"vw":3.253587},{"c":3.2501,"h":3.255,"l":3.25,"n":50,"o":3.255,"t":"2026-10-19T18:20:00Z","v":31541,"vw":3.252206},{"c":3.245,"h":3.256,"l":3.245,"n":291,"o":3.255,"t":"2026-10-19T18:25:00Z","v":416091,"vw":3.250154},{"c":3.25,"h":3.25,"l":3.245,"n":103,"o":3.245,"t":"2026-10-19T18:30:00Z","v":6157,"vw":3.247998},{"c":3.25,"h":3.25,"l":3.24,"n":252,"o":3.25,"t":"2026-10-19T18:35:00Z","v":325548,"vw":3.249023},{"c":3.25,"h":3.25,"l":3.24,"n":170,"o":3.2492,"t":"2026-10-19T18:40:00Z","v":137795,"vw":3.249321},{"c":3.25,"h":3.25,"l":3.24,"n":245,"o":3.25,"t":"2026-10-19T18:45:00Z","v":367166,"vw":3.245965},{"c":3.255,"h":3.26,"l":3.245,"n":263,"o":3.25,"t":"2026-10-19T18:50:00Z","v":228818,"vw":3.252145},{"c":3.25,"h":3.256,"l":3.25,"n":375,"o":3.254,"t":"2026-10-19T18:55:00Z","v":485166,"vw":3.250667},{"c":3.25,"h":3.2512,"l":3.24,"n":248,"o":3.25,"t":"2026-10-19T19:00:00Z","v":270962,"vw":3.24919},{"c":3.24,"h":3.25,"l":3.24,"n":142,"o":3.25,"t":"2026-10-19T19:05:00Z","v":95479,"vw":3.249357},{"c":3.25,"h":3.25,"l":3.24,"n":234,"o":3.25,"t":"2026-10-19T19:10:00Z","v":88158,"vw":3.248583},{"c":3.26,"h":3.26,"l":3.24,"n":268,"o":3.245,"t":"2026-10-19T19:15:00Z","v":225243,"vw":3.251477},{"c":3.255,"h":3.26,"l":3.25,"n":280,"o":3.26,"t":"2026-10-19T19:20:00Z","v":200216,"vw":3.251533},{"c":3.2501,"h":3.26,"l":3.25,"n":254,"o":3.2501,"t":"2026-10-19T19:25:00Z","v":126237,"vw":3.25178},{"c":3.25,"h":3.26,"l":3.25,"n":527,"o":3.25,"t":"2026-10-19T19:30:00Z","v":387070,"vw":3.250544},{"c":3.24,"h":3.2574,"l":3.24,"n":665,"o":3.2501,"t":"2026-10-19T19:35:00Z","v":511654,"vw":3.249605},{"c":3.245,"h":3.25,"l":3.24,"n":179,"o":3.24,"t":"2026-10-19T19:40:00Z","v":33082,"vw":3.243046},{"c":3.255,"h":3.26,"l":3.24,"n":443,"o":3.245,"t":"2026-10-19T19:45:00Z","v":805501,"vw":3.251372},{"c":3.255,"h":3.26,"l":3.25,"n":323,"o":3.255,"t":"2026-10-19T19:50:00Z","v":101573,"vw":3.253196},{"c":3.25,"h":3.26,"l":3.25,"n":861,"o":3.255,"t":"2026-10-19T19:55:00Z","v":809282,"vw":3.254261},{"c":3.25,"h":3.25,"l":3.245,"n":14,"o":3.245,"t":"2026-10-19T20:00:00Z","v":778393,"vw":3.249999},{"c":3.2103,"h":3.23,"l":3.2103,"n":2,"o":3.23,"t":"2026-10-19T20:10:00Z","v":400,"vw":3.22015},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-19T21:40:00Z","v":2800,"vw":3.25},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-10-20T08:00:00Z","v":118,"vw":3.23},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-20T12:00:00Z","v":20000,"vw":3.25},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-20T12:20:00Z","v":2400,"vw":3.26},{"c":3.29,"h":3.29,"l":3.29,"n":6,"o":3.29,"t":"2026-10-20T13:00:00Z","v":410,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-20T13:10:00Z","v":5599,"vw":3.3},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-10-20T13:15:00Z","v":19999,"vw":3.28},{"c":3.28,"h":3.29,"l":3.28,"n":5,"o":3.29,"t":"2026-10-20T13:20:00Z","v":903,"vw":3.285556},{"c":3.28,"h":3.28,"l":3.27,"n":5,"o":3.28,"t":"2026-10-20T13:25:00Z","v":700,"vw":3.277143},{"c":3.29,"h":3.29,"l":3.27,"n":582,"o":3.27,"t":"2026-10-20T13:30:00Z","v":839776,"vw":3.279082},{"c":3.285,"h":3.3,"l":3.2801,"n":700,"o":3.285,"t":"2026-10-20T13:35:00Z","v":1082614,"vw":3.290753},{"c":3.305,"h":3.31,"l":3.285,"n":593,"o":3.29,"t":"2026-10-20T13:40:00Z","v":633445,"vw":3.298794},{"c":3.3099,"h":3.31,"l":3.3,"n":254,"o":3.305,"t":"2026-10-20T13:45:00Z","v":130890,"vw":3.304504},{"c":3.31,"h":3.32,"l":3.3,"n":403,"o":3.3,"t":"2026-10-20T13:50:00Z","v":238059,"vw":3.312076},{"c":3.31,"h":3.32,"l":3.31,"n":432,"o":3.31,"t":"2026-10-20T13:55:00Z","v":526275,"vw":3.311831},{"c":3.3195,"h":3.32,"l":3.305,"n":464,"o":3.315,"t":"2026-10-20T14:00:00Z","v":363911,"vw":3.310896},{"c":3.32,"h":3.32,"l":3.31,"n":296,"o":3.32,"t":"2026-10-20T14:05:00Z","v":184864,"vw":3.318146},{"c":3.32,"h":3.32,"l":3.31,"n":414,"o":3.315,"t":"2026-10-20T14:10:00Z","v":336607,"vw":3.312423},{"c":3.315,"h":3.32,"l":3.31,"n":495,"o":3.315,"t":"2026-10-20T14:15:00Z","v":213584,"vw":3.311678},{"c":3.3199,"h":3.32,"l":3.31,"n":306,"o":3.315,"t":"2026-10-20T14:20:00Z","v":147823,"vw":3.317775},{"c":3.3299,"h":3.33,"l":3.315,"n":945,"o":3.315,"t":"2026-10-20T14:25:00Z","v":591292,"vw":3.32654},{"c":3.335,"h":3.34,"l":3.32,"n":654,"o":3.33,"t":"2026-10-20T14:30:00Z","v":350697,"vw":3.332728},{"c":3.335,"h":3.35,"l":3.33,"n":924,"o":3.34,"t":"2026-10-20T14:35:00Z","v":890736,"vw":3.340723},{"c":3.335,"h":3.34,"l":3.33,"n":357,"o":3.335,"t":"2026-10-20T14:40:00Z","v":110852,"vw":3.332833},{"c":3.34,"h":3.34,"l":3.33,"n":293,"o":3.335,"t":"2026-10-20T14:45:00Z","v":85805,"vw":3.33526},{"c":3.335,"h":3.34,"l":3.33,"n":128,"o":3.335,"t":"2026-10-20T14:50:00Z","v":54544,"vw":3.335687},{"c":3.335,"h":3.34,"l":3.33,"n":406,"o":3.335,"t":"2026-10-20T14:55:00Z","v":248990,"vw":3.331142},{"c":3.335,"h":3.34,"l":3.33,"n":473,"o":3.335,"t":"2026-10-20T15:00:00Z","v":402343,"vw":3.331205},{"c":3.34,"h":3.34,"l":3.3322,"n":241,"o":3.335,"t":"2026-10-20T15:05:00Z","v":99512,"vw":3.336246},{"c":3.34,"h":3.34,"l":3.33,"n":414,"o":3.335,"t":"2026-10-20T15:10:00Z","v":187929,"vw":3.334522},{"c":3.345,"h":3.35,"l":3.33,"n":352,"o":3.335,"t":"2026-10-20T15:15:00Z","v":290443,"vw":3.340306},{"c":3.33,"h":3.35,"l":3.33,"n":550,"o":3.345,"t":"2026-10-20T15:20:00Z","v":739821,"vw":3.34091},{"c":3.34,"h":3.34,"l":3.33,"n":105,"o":3.33,"t":"2026-10-20T15:25:00Z","v":24931,"vw":3.335601},{"c":3.34,"h":3.34,"l":3.33,"n":200,"o":3.335,"t":"2026-10-20T15:30:00Z","v":75253,"vw":3.334544},{"c":3.34,"h":3.34,"l":3.33,"n":381,"o":3.335,"t":"2026-10-20T15:35:00Z","v":363277,"vw":3.338723},{"c":3.345,"h":3.35,"l":3.34,"n":396,"o":3.34,"t":"2026-10-20T15:40:00Z","v":247017,"vw":3.34278},{"c":3.345,"h":3.35,"l":3.34,"n":413,"o":3.345,"t":"2026-10-20T15:45:00Z","v":208635,"vw":3.344047},{"c":3.35,"h":3.35,"l":3.34,"n":341,"o":3.35,"t":"2026-10-20T15:50:00Z","v":93283,"vw":3.346184},{"c":3.34,"h":3.35,"l":3.33,"n":434,"o":3.35,"t":"2026-10-20T15:55:00Z","v":652000,"vw":3.339687},{"c":3.34,"h":3.34,"l":3.33,"n":348,"o":3.34,"t":"2026-10-20T16:00:00Z","v":146516,"vw":3.335713},{"c":3.34,"h":3.34,"l":3.33,"n":204,"o":3.335,"t":"2026-10-20T16:05:00Z","v":41936,"vw":3.336692},{"c":3.35,"h":3.35,"l":3.335,"n":387,"o":3.34,"t":"2026-10-20T16:10:00Z","v":377982,"vw":3.342429},{"c":3.335,"h":3.35,"l":3.3301,"n":302,"o":3.35,"t":"2026-10-20T16:15:00Z","v":804949,"vw":3.339858},{"c":3.335,"h":3.34,"l":3.3328,"n":114,"o":3.335,"t":"2026-10-20T16:20:00Z","v":36397,"vw":3.335548},{"c":3.335,"h":3.34,"l":3.33,"n":188,"o":3.34,"t":"2026-10-20T16:25:00Z","v":60971,"vw":3.335388},{"c":3.335,"h":3.34,"l":3.3301,"n":163,"o":3.335,"t":"2026-10-20T16:30:00Z","v":38470,"vw":3.335411},{"c":3.34,"h":3.34,"l":3.3323,"n":168,"o":3.335,"t":"2026-10-20T16:35:00Z","v":71366,"vw":3.339449},{"c":3.35,"h":3.35,"l":3.33,"n":330,"o":3.34,"t":"2026-10-20T16:40:00Z","v":463064,"vw":3.341368},{"c":3.33,"h":3.35,"l":3.33,"n":342,"o":3.345,"t":"2026-10-20T16:45:00Z","v":336011,"vw":3.340186},{"c":3.335,"h":3.34,"l":3.33,"n":101,"o":3.335,"t":"2026-10-20T16:50:00Z","v":48492,"vw":3.334447},{"c":3.335,"h":3.34,"l":3.33,"n":120,"o":3.335,"t":"2026-10-20T16:55:00Z","v":47469,"vw":3.335472},{"c":3.33,"h":3.34,"l":3.32,"n":595,"o":3.335,"t":"2026-10-20T17:00:00Z","v":403805,"vw":3.330594},{"c":3.33,"h":3.33,"l":3.32,"n":147,"o":3.325,"t":"2026-10-20T17:05:00Z","v":21391,"vw":3.324181},{"c":3.325,"h":3.33,"l":3.32,"n":116,"o":3.325,"t":"2026-10-20T17:10:00Z","v":38758,"vw":3.328049},{"c":3.325,"h":3.33,"l":3.32,"n":110,"o":3.325,"t":"2026-10-20T17:15:00Z","v":29260,"vw":3.325958},{"c":3.33,"h":3.33,"l":3.32,"n":107,"o":3.325,"t":"2026-10-20T17:20:00Z","v":53011,"vw":3.325476},{"c":3.325,"h":3.33,"l":3.32,"n":249,"o":3.325,"t":"2026-10-20T17:25:00Z","v":252272,"vw":3.325079},{"c":3.33,"h":3.33,"l":3.3201,"n":138,"o":3.325,"t":"2026-10-20T17:30:00Z","v":62641,"vw":3.326459},{"c":3.32,"h":3.33,"l":3.32,"n":377,"o":3.325,"t":"2026-10-20T17:35:00Z","v":186608,"vw":3.324727},{"c":3.32,"h":3.33,"l":3.31,"n":316,"o":3.33,"t":"2026-10-20T17:40:00Z","v":293007,"vw":3.319005},{"c":3.32,"h":3.32,"l":3.31,"n":157,"o":3.315,"t":"2026-10-20T17:45:00Z","v":49486,"vw":3.315421},{"c":3.315,"h":3.32,"l":3.31,"n":168,"o":3.315,"t":"2026-10-20T17:50:00Z","v":42176,"vw":3.315432},{"c":3.315,"h":3.32,"l":3.31,"n":272,"o":3.315,"t":"2026-10-20T17:55:00Z","v":47224,"vw":3.313475},{"c":3.3099,"h":3.32,"l":3.3,"n":613,"o":3.31,"t":"2026-10-20T18:00:00Z","v":462771,"vw":3.310262},{"c":3.31,"h":3.32,"l":3.3,"n":326,"o":3.3078,"t":"2026-10-20T18:05:00Z","v":456251,"vw":3.310155},{"c":3.32,"h":3.32,"l":3.31,"n":158,"o":3.3101,"t":"2026-10-20T18:10:00Z","v":47058,"vw":3.31574},{"c":3.315,"h":3.32,"l":3.31,"n":186,"o":3.315,"t":"2026-10-20T18:15:00Z","v":61732,"vw":3.315329},{"c":3.31,"h":3.32,"l":3.31,"n":265,"o":3.315,"t":"2026-10-20T18:20:00Z","v":173398,"vw":3.311456},{"c":3.315,"h":3.32,"l":3.31,"n":123,"o":3.315,"t":"2026-10-20T18:25:00Z","v":36646,"vw":3.315862},{"c":3.31,"h":3.32,"l":3.31,"n":197,"o":3.315,"t":"2026-10-20T18:30:00Z","v":91973,"vw":3.315686},{"c":3.315,"h":3.32,"l":3.31,"n":166,"o":3.315,"t":"2026-10-20T18:35:00Z","v":51942,"vw":3.315558},{"c":3.315,"h":3.32,"l":3.31,"n":121,"o":3.315,"t":"2026-10-20T18:40:00Z","v":30150,"vw":3.315882},{"c":3.32,"h":3.33,"l":3.31,"n":509,"o":3.31,"t":"2026-10-20T18:45:00Z","v":652383,"vw":3.320231},{"c":3.33,"h":3.33,"l":3.32,"n":688,"o":3.325,"t":"2026-10-20T18:50:00Z","v":468831,"vw":3.321079},{"c":3.32,"h":3.33,"l":3.32,"n":332,"o":3.326,"t":"2026-10-20T18:55:00Z","v":127575,"vw":3.321482},{"c":3.33,"h":3.33,"l":3.32,"n":255,"o":3.3201,"t":"2026-10-20T19:00:00Z","v":70500,"vw":3.32578},{"c":3.325,"h":3.33,"l":3.31,"n":535,"o":3.325,"t":"2026-10-20T19:05:00Z","v":660867,"vw":3.320167},{"c":3.315,"h":3.33,"l":3.31,"n":503,"o":3.32,"t":"2026-10-20T19:10:00Z","v":370873,"vw":3.318879},{"c":3.315,"h":3.32,"l":3.305,"n":646,"o":3.32,"t":"2026-10-20T19:15:00Z","v":1402373,"vw":3.309894},{"c":3.31,"h":3.32,"l":3.31,"n":130,"o":3.31,"t":"2026-10-20T19:20:00Z","v":33222,"vw":3.315118},{"c":3.32,"h":3.32,"l":3.31,"n":261,"o":3.315,"t":"2026-10-20T19:25:00Z","v":81201,"vw":3.317998},{"c":3.315,"h":3.32,"l":3.31,"n":358,"o":3.32,"t":"2026-10-20T19:30:00Z","v":222021,"vw":3.315804},{"c":3.32,"h":3.32,"l":3.31,"n":288,"o":3.31,"t":"2026-10-20T19:35:00Z","v":83340,"vw":3.315052},{"c":3.315,"h":3.32,"l":3.315,"n":290,"o":3.315,"t":"2026-10-20T19:40:00Z","v":228324,"vw":3.315332},{"c":3.315,"h":3.33,"l":3.31,"n":613,"o":3.315,"t":"2026-10-20T19:45:00Z","v":1138241,"vw":3.318913},{"c":3.32,"h":3.32,"l":3.31,"n":397,"o":3.315,"t":"2026-10-20T19:50:00Z","v":222635,"vw":3.315409},{"c":3.33,"h":3.33,"l":3.3126,"n":1025,"o":3.315,"t":"2026-10-20T19:55:00Z","v":939295,"vw":3.321527},{"c":3.32,"h":3.32,"l":3.32,"n":15,"o":3.32,"t":"2026-10-20T20:00:00Z","v":1285734,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-20T21:25:00Z","v":100,"vw":3.3},{"c":3.2713,"h":3.2713,"l":3.2713,"n":2,"o":3.2713,"t":"2026-10-20T22:20:00Z","v":151,"vw":3.2713},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-21T09:35:00Z","v":5800,"vw":3.35},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-21T12:25:00Z","v":1941,"vw":3.32},{"c":3.2923,"h":3.2923,"l":3.2923,"n":1,"o":3.2923,"t":"2026-10-21T12:35:00Z","v":500,"vw":3.2923},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-21T12:45:00Z","v":673,"vw":3.29},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-21T12:50:00Z","v":1902,"vw":3.32},{"c":3.33,"h":3.33,"l":3.31,"n":2,"o":3.31,"t":"2026-10-21T13:05:00Z","v":294,"vw":3.319796},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-21T13:25:00Z","v":19200,"vw":3.31},{"c":3.33,"h":3.335,"l":3.31,"n":695,"o":3.33,"t":"2026-10-21T13:30:00Z","v":1078063,"vw":3.325001},{"c":3.32,"h":3.335,"l":3.32,"n":542,"o":3.325,"t":"2026-10-21T13:35:00Z","v":724316,"vw":3.329312},{"c":3.325,"h":3.33,"l":3.32,"n":250,"o":3.32,"t":"2026-10-21T13:40:00Z","v":144042,"vw":3.327649},{"c":3.31,"h":3.33,"l":3.31,"n":777,"o":3.325,"t":"2026-10-21T13:45:00Z","v":406787,"vw":3.319007},{"c":3.315,"h":3.3151,"l":3.31,"n":314,"o":3.315,"t":"2026-10-21T13:50:00Z","v":132195,"vw":3.311229},{"c":3.315,"h":3.32,"l":3.315,"n":376,"o":3.315,"t":"2026-10-21T13:55:00Z","v":365827,"vw":3.3185},{"c":3.315,"h":3.32,"l":3.31,"n":333,"o":3.315,"t":"2026-10-21T14:00:00Z","v":63476,"vw":3.314752},{"c":3.31,"h":3.315,"l":3.31,"n":953,"o":3.315,"t":"2026-10-21T14:05:00Z","v":429188,"vw":3.310487},{"c":3.32,"h":3.32,"l":3.31,"n":248,"o":3.31,"t":"2026-10-21T14:10:00Z","v":84156,"vw":3.311947},{"c":3.315,"h":3.32,"l":3.31,"n":349,"o":3.32,"t":"2026-10-21T14:15:00Z","v":69685,"vw":3.315377},{"c":3.315,"h":3.317,"l":3.31,"n":252,"o":3.315,"t":"2026-10-21T14:20:00Z","v":46887,"vw":3.314842},{"c":3.315,"h":3.315,"l":3.315,"n":291,"o":3.315,"t":"2026-10-21T14:25:00Z","v":45357,"vw":3.315},{"c":3.31,"h":3.3186,"l":3.3001,"n":558,"o":3.315,"t":"2026-10-21T14:30:00Z","v":297527,"vw":3.310813},{"c":3.315,"h":3.316,"l":3.305,"n":361,"o":3.31,"t":"2026-10-21T14:35:00Z","v":406459,"vw":3.310593},{"c":3.315,"h":3.3199,"l":3.31,"n":287,"o":3.315,"t":"2026-10-21T14:40:00Z","v":55587,"vw":3.313698},{"c":3.32,"h":3.32,"l":3.315,"n":247,"o":3.315,"t":"2026-10-21T14:45:00Z","v":58642,"vw":3.318721},{"c":3.32,"h":3.32,"l":3.31,"n":416,"o":3.32,"t":"2026-10-21T14:50:00Z","v":110549,"vw":3.318323},{"c":3.32,"h":3.32,"l":3.3101,"n":447,"o":3.3199,"t":"2026-10-21T14:55:00Z","v":151991,"vw":3.318905},{"c":3.32,"h":3.32,"l":3.31,"n":674,"o":3.32,"t":"2026-10-21T15:00:00Z","v":239519,"vw":3.318707},{"c":3.315,"h":3.32,"l":3.31,"n":364,"o":3.315,"t":"2026-10-21T15:05:00Z","v":352319,"vw":3.311357},{"c":3.32,"h":3.32,"l":3.31,"n":243,"o":3.315,"t":"2026-10-21T15:10:00Z","v":35270,"vw":3.31764},{"c":3.32,"h":3.32,"l":3.31,"n":328,"o":3.32,"t":"2026-10-21T15:15:00Z","v":45740,"vw":3.318566},{"c":3.32,"h":3.32,"l":3.31,"n":620,"o":3.32,"t":"2026-10-21T15:20:00Z","v":588499,"vw":3.319619},{"c":3.3201,"h":3.33,"l":3.315,"n":664,"o":3.3199,"t":"2026-10-21T15:25:00Z","v":688392,"vw":3.32092},{"c":3.325,"h":3.325,"l":3.325,"n":143,"o":3.325,"t":"2026-10-21T15:30:00Z","v":40450,"vw":3.325},{"c":3.325,"h":3.325,"l":3.325,"n":204,"o":3.325,"t":"2026-10-21T15:35:00Z","v":43532,"vw":3.325},{"c":3.32,"h":3.33,"l":3.32,"n":498,"o":3.325,"t":"2026-10-21T15:40:00Z","v":327248,"vw":3.320645},{"c":3.315,"h":3.328,"l":3.31,"n":553,"o":3.32,"t":"2026-10-21T15:45:00Z","v":442575,"vw":3.318192},{"c":3.315,"h":3.32,"l":3.31,"n":145,"o":3.315,"t":"2026-10-21T15:50:00Z","v":26386,"vw":3.31468},{"c":3.315,"h":3.315,"l":3.31,"n":515,"o":3.315,"t":"2026-10-21T15:55:00Z","v":150869,"vw":3.311133},{"c":3.31,"h":3.315,"l":3.31,"n":425,"o":3.315,"t":"2026-10-21T16:00:00Z","v":142496,"vw":3.311652},{"c":3.31,"h":3.32,"l":3.3001,"n":280,"o":3.31,"t":"2026-10-21T16:05:00Z","v":235900,"vw":3.309395},{"c":3.315,"h":3.315,"l":3.3,"n":213,"o":3.3,"t":"2026-10-21T16:10:00Z","v":357950,"vw":3.310351},{"c":3.32,"h":3.32,"l":3.315,"n":256,"o":3.315,"t":"2026-10-21T16:15:00Z","v":92771,"vw":3.319498},{"c":3.3188,"h":3.32,"l":3.31,"n":690,"o":3.32,"t":"2026-10-21T16:20:00Z","v":454955,"vw":3.319012},{"c":3.315,"h":3.32,"l":3.31,"n":202,"o":3.3199,"t":"2026-10-21T16:25:00Z","v":210959,"vw":3.315033},{"c":3.315,"h":3.315,"l":3.3126,"n":174,"o":3.315,"t":"2026-10-21T16:30:00Z","v":54632,"vw":3.314995},{"c":3.315,"h":3.315,"l":3.3,"n":571,"o":3.315,"t":"2026-10-21T16:35:00Z","v":932675,"vw":3.310316},{"c":3.305,"h":3.3155,"l":3.3027,"n":248,"o":3.315,"t":"2026-10-21T16:40:00Z","v":347259,"vw":3.310507},{"c":3.305,"h":3.305,"l":3.305,"n":121,"o":3.305,"t":"2026-10-21T16:45:00Z","v":45641,"vw":3.305},{"c":3.295,"h":3.31,"l":3.29,"n":286,"o":3.305,"t":"2026-10-21T16:50:00Z","v":99734,"vw":3.301793},{"c":3.295,"h":3.295,"l":3.295,"n":136,"o":3.295,"t":"2026-10-21T16:55:00Z","v":21182,"vw":3.295},{"c":3.295,"h":3.3,"l":3.29,"n":176,"o":3.295,"t":"2026-10-21T17:00:00Z","v":53389,"vw":3.293942},{"c":3.295,"h":3.2999,"l":3.295,"n":127,"o":3.295,"t":"2026-10-21T17:05:00Z","v":33724,"vw":3.29573},{"c":3.295,"h":3.2974,"l":3.29,"n":159,"o":3.295,"t":"2026-10-21T17:10:00Z","v":29933,"vw":3.294597},{"c":3.285,"h":3.295,"l":3.28,"n":467,"o":3.295,"t":"2026-10-21T17:15:00Z","v":256444,"vw":3.287167},{"c":3.285,"h":3.29,"l":3.28,"n":215,"o":3.285,"t":"2026-10-21T17:20:00Z","v":67025,"vw":3.282113},{"c":3.285,"h":3.29,"l":3.2823,"n":186,"o":3.285,"t":"2026-10-21T17:25:00Z","v":31116,"vw":3.285116},{"c":3.285,"h":3.29,"l":3.28,"n":250,"o":3.285,"t":"2026-10-21T17:30:00Z","v":55045,"vw":3.283977},{"c":3.28,"h":3.285,"l":3.275,"n":368,"o":3.285,"t":"2026-10-21T17:35:00Z","v":88188,"vw":3.27908},{"c":3.2801,"h":3.29,"l":3.27,"n":323,"o":3.28,"t":"2026-10-21T17:40:00Z","v":398258,"vw":3.280649},{"c":3.2801,"h":3.2899,"l":3.28,"n":171,"o":3.28,"t":"2026-10-21T17:45:00Z","v":115527,"vw":3.28141},{"c":3.285,"h":3.2889,"l":3.28,"n":188,"o":3.28,"t":"2026-10-21T17:50:00Z","v":80347,"vw":3.282441},{"c":3.285,"h":3.285,"l":3.28,"n":204,"o":3.285,"t":"2026-10-21T17:55:00Z","v":65503,"vw":3.284076},{"c":3.28,"h":3.29,"l":3.28,"n":454,"o":3.28,"t":"2026-10-21T18:00:00Z","v":665615,"vw":3.28078},{"c":3.27,"h":3.285,"l":3.27,"n":389,"o":3.28,"t":"2026-10-21T18:05:00Z","v":456687,"vw":3.279923},{"c":3.275,"h":3.28,"l":3.2701,"n":199,"o":3.275,"t":"2026-10-21T18:10:00Z","v":69599,"vw":3.275911},{"c":3.275,"h":3.28,"l":3.275,"n":234,"o":3.275,"t":"2026-10-21T18:15:00Z","v":66001,"vw":3.27749},{"c":3.275,"h":3.275,"l":3.27,"n":190,"o":3.275,"t":"2026-10-21T18:20:00Z","v":46048,"vw":3.273198},{"c":3.275,"h":3.275,"l":3.2701,"n":134,"o":3.275,"t":"2026-10-21T18:25:00Z","v":28967,"vw":3.274912},{"c":3.275,"h":3.275,"l":3.27,"n":195,"o":3.275,"t":"2026-10-21T18:30:00Z","v":33572,"vw":3.274841},{"c":3.275,"h":3.275,"l":3.27,"n":180,"o":3.275,"t":"2026-10-21T18:35:00Z","v":53664,"vw":3.27461},{"c":3.275,"h":3.275,"l":3.27,"n":185,"o":3.275,"t":"2026-10-21T18:40:00Z","v":66179,"vw":3.274713},{"c":3.265,"h":3.275,"l":3.26,"n":634,"o":3.275,"t":"2026-10-21T18:45:00Z","v":381752,"vw":3.269489},{"c":3.265,"h":3.27,"l":3.265,"n":314,"o":3.265,"t":"2026-10-21T18:50:00Z","v":440886,"vw":3.269473},{"c":3.275,"h":3.2799,"l":3.265,"n":301,"o":3.27,"t":"2026-10-21T18:55:00Z","v":342738,"vw":3.270305},{"c":3.27,"h":3.28,"l":3.26,"n":428,"o":3.27,"t":"2026-10-21T19:00:00Z","v":455187,"vw":3.268934},{"c":3.275,"h":3.28,"l":3.26,"n":515,"o":3.2682,"t":"2026-10-21T19:05:00Z","v":823733,"vw":3.269184},{"c":3.28,"h":3.28,"l":3.27,"n":257,"o":3.275,"t":"2026-10-21T19:10:00Z","v":59374,"vw":3.277909},{"c":3.2805,"h":3.29,"l":3.27,"n":420,"o":3.28,"t":"2026-10-21T19:15:00Z","v":475755,"vw":3.279977},{"c":3.285,"h":3.29,"l":3.28,"n":215,"o":3.28,"t":"2026-10-21T19:20:00Z","v":117555,"vw":3.282617},{"c":3.285,"h":3.29,"l":3.28,"n":166,"o":3.285,"t":"2026-10-21T19:25:00Z","v":20369,"vw":3.284184},{"c":3.285,"h":3.29,"l":3.28,"n":446,"o":3.285,"t":"2026-10-21T19:30:00Z","v":153257,"vw":3.283779},{"c":3.285,"h":3.285,"l":3.28,"n":292,"o":3.285,"t":"2026-10-21T19:35:00Z","v":54683,"vw":3.284841},{"c":3.285,"h":3.29,"l":3.28,"n":388,"o":3.285,"t":"2026-10-21T19:40:00Z","v":115058,"vw":3.285024},{"c":3.295,"h":3.3,"l":3.28,"n":499,"o":3.2811,"t":"2026-10-21T19:45:00Z","v":304749,"vw":3.29062},{"c":3.295,"h":3.3,"l":3.29,"n":521,"o":3.29,"t":"2026-10-21T19:50:00Z","v":170557,"vw":3.293049},{"c":3.275,"h":3.2974,"l":3.27,"n":1179,"o":3.295,"t":"2026-10-21T19:55:00Z","v":1300474,"vw":3.285436},{"c":3.27,"h":3.27,"l":3.27,"n":12,"o":3.27,"t":"2026-10-21T20:00:00Z","v":659333,"vw":3.27},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-21T21:40:00Z","v":150,"vw":3.25},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-22T08:00:00Z","v":2000,"vw":3.32},{"c":3.25,"h":3.26,"l":3.25,"n":5,"o":3.26,"t":"2026-10-22T13:00:00Z","v":962,"vw":3.255302},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-22T13:05:00Z","v":143,"vw":3.27},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-22T13:20:00Z","v":200,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":5,"o":3.28,"t":"2026-10-22T13:25:00Z","v":300,"vw":3.28},{"c":3.31,"h":3.31,"l":3.28,"n":589,"o":3.29,"t":"2026-10-22T13:30:00Z","v":843873,"vw":3.292879},{"c":3.31,"h":3.31,"l":3.3,"n":217,"o":3.305,"t":"2026-10-22T13:35:00Z","v":335194,"vw":3.305146},{"c":3.31,"h":3.31,"l":3.3,"n":187,"o":3.305,"t":"2026-10-22T13:40:00Z","v":158396,"vw":3.307692},{"c":3.299,"h":3.31,"l":3.2926,"n":274,"o":3.31,"t":"2026-10-22T13:45:00Z","v":302225,"vw":3.299716},{"c":3.3,"h":3.3,"l":3.29,"n":149,"o":3.295,"t":"2026-10-22T13:50:00Z","v":161779,"vw":3.299392},{"c":3.31,"h":3.31,"l":3.29,"n":167,"o":3.295,"t":"2026-10-22T13:55:00Z","v":227718,"vw":3.297795},{"c":3.31,"h":3.31,"l":3.305,"n":155,"o":3.305,"t":"2026-10-22T14:00:00Z","v":132510,"vw":3.309553},{"c":3.305,"h":3.31,"l":3.3,"n":157,"o":3.305,"t":"2026-10-22T14:05:00Z","v":115984,"vw":3.308529},{"c":3.305,"h":3.3199,"l":3.305,"n":390,"o":3.305,"t":"2026-10-22T14:10:00Z","v":506382,"vw":3.310635},{"c":3.291,"h":3.31,"l":3.29,"n":425,"o":3.305,"t":"2026-10-22T14:15:00Z","v":1033047,"vw":3.296577},{"c":3.3,"h":3.3,"l":3.29,"n":227,"o":3.295,"t":"2026-10-22T14:20:00Z","v":228225,"vw":3.291679},{"c":3.305,"h":3.31,"l":3.295,"n":338,"o":3.3,"t":"2026-10-22T14:25:00Z","v":367014,"vw":3.300385},{"c":3.295,"h":3.31,"l":3.295,"n":467,"o":3.31,"t":"2026-10-22T14:30:00Z","v":388494,"vw":3.302681},{"c":3.295,"h":3.3,"l":3.295,"n":98,"o":3.295,"t":"2026-10-22T14:35:00Z","v":29927,"vw":3.295843},{"c":3.29,"h":3.3,"l":3.29,"n":134,"o":3.295,"t":"2026-10-22T14:40:00Z","v":37568,"vw":3.294739},{"c":3.295,"h":3.3,"l":3.29,"n":143,"o":3.295,"t":"2026-10-22T14:45:00Z","v":25278,"vw":3.296713},{"c":3.305,"h":3.3089,"l":3.2901,"n":317,"o":3.295,"t":"2026-10-22T14:50:00Z","v":301031,"vw":3.300616},{"c":3.305,"h":3.305,"l":3.3,"n":129,"o":3.305,"t":"2026-10-22T14:55:00Z","v":28643,"vw":3.304757},{"c":3.305,"h":3.31,"l":3.3,"n":128,"o":3.305,"t":"2026-10-22T15:00:00Z","v":20788,"vw":3.305785},{"c":3.31,"h":3.31,"l":3.304,"n":139,"o":3.305,"t":"2026-10-22T15:05:00Z","v":60886,"vw":3.307858},{"c":3.305,"h":3.31,"l":3.3001,"n":124,"o":3.309,"t":"2026-10-22T15:10:00Z","v":21541,"vw":3.306322},{"c":3.305,"h":3.305,"l":3.3,"n":124,"o":3.305,"t":"2026-10-22T15:15:00Z","v":23611,"vw":3.304936},{"c":3.305,"h":3.305,"l":3.3,"n":192,"o":3.305,"t":"2026-10-22T15:20:00Z","v":20736,"vw":3.304839},{"c":3.305,"h":3.31,"l":3.3,"n":199,"o":3.305,"t":"2026-10-22T15:25:00Z","v":66284,"vw":3.308559},{"c":3.305,"h":3.31,"l":3.3,"n":186,"o":3.305,"t":"2026-10-22T15:30:00Z","v":78751,"vw":3.304009},{"c":3.305,"h":3.305,"l":3.3,"n":126,"o":3.305,"t":"2026-10-22T15:35:00Z","v":13277,"vw":3.30326},{"c":3.305,"h":3.31,"l":3.3,"n":133,"o":3.305,"t":"2026-10-22T15:40:00Z","v":29276,"vw":3.306105},{"c":3.305,"h":3.31,"l":3.3,"n":155,"o":3.305,"t":"2026-10-22T15:45:00Z","v":153108,"vw":3.303681},{"c":3.305,"h":3.31,"l":3.3,"n":164,"o":3.3074,"t":"2026-10-22T15:50:00Z","v":21232,"vw":3.304665},{"c":3.305,"h":3.31,"l":3.3,"n":214,"o":3.305,"t":"2026-10-22T15:55:00Z","v":32708,"vw":3.304038},{"c":3.305,"h":3.31,"l":3.3,"n":211,"o":3.305,"t":"2026-10-22T16:00:00Z","v":21269,"vw":3.303703},{"c":3.3,"h":3.31,"l":3.3,"n":189,"o":3.305,"t":"2026-10-22T16:05:00Z","v":32170,"vw":3.307507},{"c":3.31,"h":3.31,"l":3.3,"n":85,"o":3.305,"t":"2026-10-22T16:10:00Z","v":13302,"vw":3.305936},{"c":3.3099,"h":3.31,"l":3.305,"n":107,"o":3.305,"t":"2026-10-22T16:15:00Z","v":16632,"vw":3.305697},{"c":3.31,"h":3.31,"l":3.3,"n":123,"o":3.31,"t":"2026-10-22T16:20:00Z","v":27418,"vw":3.305327},{"c":3.305,"h":3.31,"l":3.3001,"n":128,"o":3.305,"t":"2026-10-22T16:25:00Z","v":17572,"vw":3.305396},{"c":3.31,"h":3.31,"l":3.3,"n":157,"o":3.3,"t":"2026-10-22T16:30:00Z","v":44250,"vw":3.307879},{"c":3.305,"h":3.31,"l":3.3,"n":231,"o":3.31,"t":"2026-10-22T16:35:00Z","v":205226,"vw":3.304917},{"c":3.295,"h":3.305,"l":3.29,"n":280,"o":3.305,"t":"2026-10-22T16:40:00Z","v":1142279,"vw":3.295627},{"c":3.29,"h":3.295,"l":3.29,"n":206,"o":3.29,"t":"2026-10-22T16:45:00Z","v":57074,"vw":3.294457},{"c":3.29,"h":3.3,"l":3.29,"n":371,"o":3.29,"t":"2026-10-22T16:50:00Z","v":340527,"vw":3.29049},{"c":3.295,"h":3.3,"l":3.29,"n":322,"o":3.291,"t":"2026-10-22T16:55:00Z","v":100406,"vw":3.291267},{"c":3.29,"h":3.3,"l":3.29,"n":909,"o":3.295,"t":"2026-10-22T17:00:00Z","v":1184657,"vw":3.290736},{"c":3.29,"h":3.3,"l":3.29,"n":536,"o":3.29,"t":"2026-10-22T17:05:00Z","v":476575,"vw":3.290862},{"c":3.295,"h":3.3,"l":3.29,"n":215,"o":3.29,"t":"2026-10-22T17:10:00Z","v":75513,"vw":3.294765},{"c":3.295,"h":3.295,"l":3.29,"n":187,"o":3.295,"t":"2026-10-22T17:15:00Z","v":69328,"vw":3.294928},{"c":3.295,"h":3.3,"l":3.29,"n":164,"o":3.295,"t":"2026-10-22T17:20:00Z","v":45875,"vw":3.295057},{"c":3.295,"h":3.3,"l":3.29,"n":171,"o":3.295,"t":"2026-10-22T17:25:00Z","v":45894,"vw":3.29489},{"c":3.305,"h":3.305,"l":3.295,"n":405,"o":3.295,"t":"2026-10-22T17:30:00Z","v":378771,"vw":3.299799},{"c":3.305,"h":3.3088,"l":3.3,"n":155,"o":3.305,"t":"2026-10-22T17:35:00Z","v":59220,"vw":3.303524},{"c":3.305,"h":3.31,"l":3.3,"n":222,"o":3.305,"t":"2026-10-22T17:40:00Z","v":98191,"vw":3.305032},{"c":3.31,"h":3.31,"l":3.3,"n":231,"o":3.305,"t":"2026-10-22T17:45:00Z","v":60507,"vw":3.305155},{"c":3.31,"h":3.31,"l":3.3001,"n":284,"o":3.31,"t":"2026-10-22T17:50:00Z","v":96130,"vw":3.308149},{"c":3.3001,"h":3.315,"l":3.3,"n":528,"o":3.31,"t":"2026-10-22T17:55:00Z","v":761541,"vw":3.309638},{"c":3.305,"h":3.31,"l":3.3,"n":321,"o":3.305,"t":"2026-10-22T18:00:00Z","v":94164,"vw":3.308201},{"c":3.305,"h":3.31,"l":3.3,"n":408,"o":3.305,"t":"2026-10-22T18:05:00Z","v":135499,"vw":3.303317},{"c":3.31,"h":3.31,"l":3.3,"n":204,"o":3.305,"t":"2026-10-22T18:10:00Z","v":60672,"vw":3.306052},{"c":3.31,"h":3.31,"l":3.305,"n":282,"o":3.31,"t":"2026-10-22T18:15:00Z","v":136850,"vw":3.307907},{"c":3.315,"h":3.32,"l":3.305,"n":432,"o":3.305,"t":"2026-10-22T18:20:00Z","v":507367,"vw":3.310453},{"c":3.315,"h":3.32,"l":3.31,"n":210,"o":3.315,"t":"2026-10-22T18:25:00Z","v":70800,"vw":3.313959},{"c":3.315,"h":3.32,"l":3.3101,"n":166,"o":3.315,"t":"2026-10-22T18:30:00Z","v":50335,"vw":3.316068},{"c":3.32,"h":3.32,"l":3.31,"n":270,"o":3.315,"t":"2026-10-22T18:35:00Z","v":84671,"vw":3.315388},{"c":3.315,"h":3.32,"l":3.315,"n":180,"o":3.315,"t":"2026-10-22T18:40:00Z","v":57291,"vw":3.318573},{"c":3.325,"h":3.325,"l":3.31,"n":430,"o":3.32,"t":"2026-10-22T18:45:00Z","v":341219,"vw":3.319927},{"c":3.32,"h":3.33,"l":3.31,"n":510,"o":3.325,"t":"2026-10-22T18:50:00Z","v":644412,"vw":3.320231},{"c":3.325,"h":3.325,"l":3.32,"n":268,"o":3.32,"t":"2026-10-22T18:55:00Z","v":627006,"vw":3.320259},{"c":3.32,"h":3.33,"l":3.315,"n":560,"o":3.32,"t":"2026-10-22T19:00:00Z","v":1369010,"vw":3.320177},{"c":3.325,"h":3.33,"l":3.32,"n":279,"o":3.325,"t":"2026-10-22T19:05:00Z","v":97958,"vw":3.323997},{"c":3.325,"h":3.33,"l":3.32,"n":445,"o":3.325,"t":"2026-10-22T19:10:00Z","v":109967,"vw":3.324937},{"c":3.325,"h":3.325,"l":3.32,"n":377,"o":3.325,"t":"2026-10-22T19:15:00Z","v":106988,"vw":3.324853},{"c":3.325,"h":3.33,"l":3.32,"n":503,"o":3.325,"t":"2026-10-22T19:20:00Z","v":99806,"vw":3.325462},{"c":3.32,"h":3.3267,"l":3.31,"n":728,"o":3.325,"t":"2026-10-22T19:25:00Z","v":569830,"vw":3.319945},{"c":3.315,"h":3.32,"l":3.31,"n":499,"o":3.32,"t":"2026-10-22T19:30:00Z","v":237745,"vw":3.318467},{"c":3.32,"h":3.32,"l":3.31,"n":392,"o":3.32,"t":"2026-10-22T19:35:00Z","v":128058,"vw":3.318931},{"c":3.325,"h":3.33,"l":3.315,"n":659,"o":3.32,"t":"2026-10-22T19:40:00Z","v":753055,"vw":3.321119},{"c":3.325,"h":3.33,"l":3.32,"n":432,"o":3.325,"t":"2026-10-22T19:45:00Z","v":144071,"vw":3.324846},{"c":3.325,"h":3.33,"l":3.32,"n":579,"o":3.33,"t":"2026-10-22T19:50:00Z","v":215206,"vw":3.325124},{"c":3.335,"h":3.34,"l":3.32,"n":1679,"o":3.325,"t":"2026-10-22T19:55:00Z","v":2026132,"vw":3.335916},{"c":3.33,"h":3.33,"l":3.33,"n":13,"o":3.33,"t":"2026-10-22T20:00:00Z","v":954939,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-22T20:15:00Z","v":1200,"vw":3.33},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-10-22T20:20:00Z","v":303,"vw":3.29},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-22T20:50:00Z","v":111,"vw":3.33}],"history":[{"c":2.29,"h":2.29,"l":2.26,"n":26998,"o":2.27,"t":"2024-10-21T04:00:00Z","v":22784323,"vw":2.275611},{"c":2.27,"h":2.29,"l":2.25,"n":17330,"o":2.28,"t":"2024-10-22T04:00:00Z","v":28933307,"vw":2.268956},{"c":2.25,"h":2.27,"l":2.23,"n":13291,"o":2.26,"t":"2024-10-23T04:00:00Z","v":13198381,"vw":2.250527},{"c":2.27,"h":2.29,"l":2.235,"n":16511,"o":2.25,"t":"2024-10-24T04:00:00Z","v":20158584,"vw":2.266972},{"c":2.25,"h":2.28,"l":2.25,"n":12743,"o":2.26,"t":"2024-10-25T04:00:00Z","v":14546246,"vw":2.261151},{"c":2.28,"h":2.3,"l":2.27,"n":17438,"o":2.29,"t":"2024-10-28T04:00:00Z","v":17416613,"vw":2.285642},{"c":2.28,"h":2.3,"l":2.25,"n":17711,"o":2.28,"t":"2024-10-29T04:00:00Z","v":20162010,"vw":2.275949},{"c":2.27,"h":2.28,"l":2.24,"n":13741,"o":2.27,"t":"2024-10-30T04:00:00Z","v":16625581,"vw":2.25949},{"c":2.18,"h":2.24,"l":2.18,"n":13445,"o":2.22,"t":"2024-10-31T04:00:00Z","v":18915804,"vw":2.205653},{"c":2.15,"h":2.19,"l":2.14,"n":19365,"o":2.18,"t":"2024-11-01T04:00:00Z","v":19147092,"vw":2.165645},{"c":2.21,"h":2.22,"l":2.17,"n":17303,"o":2.18,"t":"2024-11-04T05:00:00Z","v":20246093,"vw":2.202095},{"c":2.22,"h":2.22,"l":2.18,"n":12573,"o":2.21,"t":"2024-11-05T05:00:00Z","v":14676187,"vw":2.202228},{"c":2.21,"h":2.22,"l":2.14,"n":20281,"o":2.18,"t":"2024-11-06T05:00:00Z","v":26797225,"vw":2.187707},{"c":2.23,"h":2.25,"l":2.21,"n":19850,"o":2.24,"t":"2024-11-07T05:00:00Z","v":26292590,"vw":2.230042},{"c":2.17,"h":2.2,"l":2.15,"n":27640,"o":2.17,"t":"2024-11-08T05:00:00Z","v":31442549,"vw":2.176084},{"c":2.2,"h":2.21,"l":2.14,"n":27213,"o":2.14,"t":"2024-11-11T05:00:00Z","v":23894577,"vw":2.181596},{"c":2.22,"h":2.22,"l":2.15,"n":28166,"o":2.16,"t":"2024-11-12T05:00:00Z","v":30148868,"vw":2.192105},{"c":2.22,"h":2.22,"l":2.18,"n":24421,"o":2.19,"t":"2024-11-13T05:00:00Z","v":25057320,"vw":2.202222},{"c":2.21,"h":2.24,"l":2.2,"n":35159,"o":2.23,"t":"2024-11-14T05:00:00Z","v":25345666,"vw":2.214534},{"c":2.21,"h":2.22,"l":2.19,"n":9382,"o":2.21,"t":"2024-11-15T05:00:00Z","v":6376062,"vw":2.202409},{"c":2.18,"h":2.23,"l":2.16,"n":20010,"o":2.21,"t":"2024-11-18T05:00:00Z","v":24277666,"vw":2.195638},{"c":2.18,"h":2.21,"l":2.17,"n":16985,"o":2.18,"t":"2024-11-19T05:00:00Z","v":20313801,"vw":2.188328},{"c":2.17,"h":2.185,"l":2.16,"n":5657,"o":2.18,"t":"2024-11-20T05:00:00Z","v":3217962,"vw":2.168216},{"c":2.15,"h":2.17,"l":2.14,"n":15030,"o":2.14,"t":"2024-11-21T05:00:00Z","v":22454797,"vw":2.153594},{"c":2.19,"h":2.2,"l":2.16,"n":9824,"o":2.17,"t":"2024-11-22T05:00:00Z","v":12429315,"vw":2.181072},{"c":2.17,"h":2.21,"l":2.17,"n":10672,"o":2.2,"t":"2024-11-25T05:00:00Z","v":14838415,"vw":2.186259},{"c":2.19,"h":2.21,"l":2.17,"n":15311,"o":2.17,"t":"2024-11-26T05:00:00Z","v":13571511,"vw":2.191313},{"c":2.15,"h":2.2,"l":2.13,"n":20798,"o":2.19,"t":"2024-11-27T05:00:00Z","v":36086075,"vw":2.156719},{"c":2.12,"h":2.14,"l":2.05,"n":17994,"o":2.07,"t":"2024-11-29T05:00:00Z","v":29058230,"vw":2.112743},{"c":2.19,"h":2.2,"l":2.1,"n":34715,"o":2.13,"t":"2024-12-02T05:00:00Z","v":56432151,"vw":2.169794},{"c":2.31,"h":2.31,"l":2.21,"n":22019,"o":2.22,"t":"2024-12-03T05:00:00Z","v":34886922,"vw":2.272644},{"c":2.26,"h":2.33,"l":2.25,"n":34872,"o":2.305,"t":"2024-12-04T05:00:00Z","v":47783248,"vw":2.288587},{"c":2.34,"h":2.39,"l":2.32,"n":29533,"o":2.33,"t":"2024-12-05T05:00:00Z","v":30422347,"vw":2.349102},{"c":2.29,"h":2.365,"l":2.27,"n":35860,"o":2.35,"t":"2024-12-06T05:00:00Z","v":39898195,"vw":2.301219},{"c":2.3,"h":2.33,"l":2.29,"n":19003,"o":2.29,"t":"2024-12-09T05:00:00Z","v":22494184,"vw":2.307905},{"c":2.32,"h":2.34,"l":2.31,"n":13082,"o":2.34,"t":"2024-12-10T05:00:00Z","v":14851655,"vw":2.329016},{"c":2.27,"h":2.3,"l":2.22,"n":22265,"o":2.3,"t":"2024-12-11T05:00:00Z","v":39610386,"vw":2.252622},{"c":2.18,"h":2.22,"l":2.17,"n":34487,"o":2.21,"t":"2024-12-12T05:00:00Z","v":42277279,"vw":2.19433},{"c":2.14,"h":2.19,"l":2.14,"n":17821,"o":2.18,"t":"2024-12-13T05:00:00Z","v":23440280,"vw":2.168345},{"c":2.08,"h":2.16,"l":2.07,"n":20455,"o":2.15,"t":"2024-12-16T05:00:00Z","v":23888671,"vw":2.114822},{"c":2.12,"h":2.14,"l":2.07,"n":25962,"o":2.09,"t":"2024-12-17T05:00:00Z","v":35940760,"vw":2.117807},{"c":2.02,"h":2.09,"l":2.01,"n":25743,"o":2.08,"t":"2024-12-18T05:00:00Z","v":30654521,"vw":2.049096},{"c":2.03,"h":2.09,"l":2.02,"n":30225,"o":2.09,"t":"2024-12-19T05:00:00Z","v":31840256,"vw":2.043611},{"c":2.06,"h":2.07,"l":2.03,"n":17580,"o":2.05,"t":"2024-12-20T05:00:00Z","v":27792202,"vw":2.050316},{"c":1.9,"h":1.98,"l":1.88,"n":53731,"o":1.97,"t":"2024-12-23T05:00:00Z","v":69589774,"vw":1.901893},{"c":1.9,"h":1.92,"l":1.89,"n":10596,"o":1.92,"t":"2024-12-24T05:00:00Z","v":10209136,"vw":1.901577},{"c":1.89,"h":1.9102,"l":1.88,"n":49817,"o":1.91,"t":"2024-12-26T05:00:00Z","v":37196399,"vw":1.89645},{"c":1.87,"h":1.91,"l":1.86,"n":66010,"o":1.9,"t":"2024-12-27T05:00:00Z","v":61269859,"vw":1.881128},{"c":1.85,"h":1.89,"l":1.85,"n":52273,"o":1.88,"t":"2024-12-30T05:00:00Z","v":59595782,"vw":1.861737},{"c":1.85,"h":1.86,"l":1.82,"n":26162,"o":1.85,"t":"2024-12-31T05:00:00Z","v":31068351,"vw":1.837578},{"c":1.83,"h":1.86,"l":1.81,"n":33578,"o":1.85,"t":"2025-01-02T05:00:00Z","v":60767740,"vw":1.83139},{"c":1.77,"h":1.84,"l":1.76,"n":43331,"o":1.83,"t":"2025-01-03T05:00:00Z","v":52310692,"vw":1.79308},{"c":1.79,"h":1.825,"l":1.78,"n":45182,"o":1.825,"t":"2025-01-06T05:00:00Z","v":79501838,"vw":1.794434},{"c":1.85,"h":1.87,"l":1.81,"n":27595,"o":1.83,"t":"2025-01-07T05:00:00Z","v":56421232,"vw":1.842295},{"c":1.84,"h":1.85,"l":1.79,"n":23224,"o":1.85,"t":"2025-01-08T05:00:00Z","v":34736777,"vw":1.829122},{"c":1.78,"h":1.84,"l":1.77,"n":31128,"o":1.84,"t":"2025-01-10T05:00:00Z","v":44186656,"vw":1.790548},{"c":1.79,"h":1.82,"l":1.78,"n":32994,"o":1.79,"t":"2025-01-13T05:00:00Z","v":48819082,"vw":1.798471},{"c":1.8,"h":1.83,"l":1.79,"n":27172,"o":1.82,"t":"2025-01-14T05:00:00Z","v":39167733,"vw":1.807097},{"c":1.85,"h":1.86,"l":1.8,"n":28001,"o":1.84,"t":"2025-01-15T05:00:00Z","v":51485123,"vw":1.828362},{"c":1.81,"h":1.83,"l":1.79,"n":21978,"o":1.82,"t":"2025-01-16T05:00:00Z","v":42444457,"vw":1.807782},{"c":1.78,"h":1.8,"l":1.77,"n":25054,"o":1.78,"t":"2025-01-17T05:00:00Z","v":37337023,"vw":1.781969},{"c":1.82,"h":1.83,"l":1.785,"n":15064,"o":1.79,"t":"2025-01-21T05:00:00Z","v":23017096,"vw":1.817672},{"c":1.8,"h":1.825,"l":1.79,"n":14621,"o":1.82,"t":"2025-01-22T05:00:00Z","v":24832231,"vw":1.810576},{"c":1.82,"h":1.84,"l":1.81,"n":20590,"o":1.83,"t":"2025-01-23T05:00:00Z","v":52143183,"vw":1.823293},{"c":1.79,"h":1.83,"l":1.79,"n":16686,"o":1.83,"t":"2025-01-24T05:00:00Z","v":68887996,"vw":1.806609},{"c":1.83,"h":1.84,"l":1.8,"n":24229,"o":1.815,"t":"2025-01-27T05:00:00Z","v":134955553,"vw":1.809151},{"c":1.85,"h":1.87,"l":1.83,"n":20699,"o":1.84,"t":"2025-01-28T05:00:00Z","v":73765323,"vw":1.847881},{"c":1.82,"h":1.86,"l":1.805,"n":19089,"o":1.85,"t":"2025-01-29T05:00:00Z","v":47626403,"vw":1.826273},{"c":1.86,"h":1.86,"l":1.82,"n":16021,"o":1.83,"t":"2025-01-30T05:00:00Z","v":32251276,"vw":1.841936},{"c":1.85,"h":1.89,"l":1.85,"n":13019,"o":1.88,"t":"2025-01-31T05:00:00Z","v":15387840,"vw":1.86996},{"c":1.84,"h":1.87,"l":1.81,"n":20679,"o":1.84,"t":"2025-02-03T05:00:00Z","v":35057674,"vw":1.839047},{"c":1.84,"h":1.866,"l":1.82,"n":18083,"o":1.84,"t":"2025-02-04T05:00:00Z","v":29710917,"vw":1.843581},{"c":1.83,"h":1.84,"l":1.8,"n":23627,"o":1.83,"t":"2025-02-05T05:00:00Z","v":38532242,"vw":1.818147},{"c":1.84,"h":1.86,"l":1.83,"n":24438,"o":1.84,"t":"2025-02-06T05:00:00Z","v":38289551,"vw":1.84656},{"c":1.84,"h":1.86,"l":1.82,"n":22534,"o":1.84,"t":"2025-02-07T05:00:00Z","v":47897409,"vw":1.844199},{"c":1.86,"h":1.9,"l":1.84,"n":19498,"o":1.87,"t":"2025-02-10T05:00:00Z","v":29578967,"vw":1.873349},{"c":1.85,"h":1.87,"l":1.83,"n":18386,"o":1.87,"t":"2025-02-11T05:00:00Z","v":22468790,"vw":1.845879},{"c":1.84,"h":1.87,"l":1.84,"n":18734,"o":1.86,"t":"2025-02-12T05:00:00Z","v":17520626,"vw":1.8504},{"c":1.87,"h":1.88,"l":1.84,"n":11532,"o":1.85,"t":"2025-02-13T05:00:00Z","v":11286360,"vw":1.863822},{"c":1.9,"h":1.92,"l":1.88,"n":22735,"o":1.9,"t":"2025-02-14T05:00:00Z","v":39017754,"vw":1.899807},{"c":1.91,"h":1.93,"l":1.9,"n":12775,"o":1.9,"t":"2025-02-18T05:00:00Z","v":12337428,"vw":1.912835},{"c":1.89,"h":1.9,"l":1.88,"n":11227,"o":1.9,"t":"2025-02-19T05:00:00Z","v":12916986,"vw":1.891484},{"c":1.91,"h":1.92,"l":1.89,"n":14788,"o":1.895,"t":"2025-02-20T05:00:00Z","v":10212410,"vw":1.907331},{"c":1.92,"h":1.93,"l":1.9,"n":17633,"o":1.91,"t":"2025-02-21T05:00:00Z","v":17750443,"vw":1.920072},{"c":1.9,"h":1.92,"l":1.88,"n":24036,"o":1.92,"t":"2025-02-24T05:00:00Z","v":21040989,"vw":1.900199},{"c":1.89,"h":1.91,"l":1.87,"n":16470,"o":1.9,"t":"2025-02-25T05:00:00Z","v":21291434,"vw":1.895252},{"c":1.99,"h":2,"l":1.945,"n":25343,"o":1.97,"t":"2025-02-26T05:00:00Z","v":26710303,"vw":1.979123},{"c":2.11,"h":2.13,"l":2.015,"n":23060,"o":2.03,"t":"2025-02-27T05:00:00Z","v":40318476,"vw":2.086962},{"c":2.07,"h":2.09,"l":2.03,"n":40796,"o":2.08,"t":"2025-02-28T05:00:00Z","v":37294241,"vw":2.061521},{"c":2.08,"h":2.11,"l":2.06,"n":13729,"o":2.07,"t":"2025-03-03T05:00:00Z","v":13139587,"vw":2.090408},{"c":2.09,"h":2.1,"l":2.06,"n":15277,"o":2.07,"t":"2025-03-04T05:00:00Z","v":15933825,"vw":2.081328},{"c":2.19,"h":2.2,"l":2.11,"n":49645,"o":2.13,"t":"2025-03-05T05:00:00Z","v":42515325,"vw":2.155997},{"c":2.21,"h":2.21,"l":2.17,"n":20575,"o":2.19,"t":"2025-03-06T05:00:00Z","v":16046264,"vw":2.189833},{"c":2.23,"h":2.24,"l":2.17,"n":18556,"o":2.19,"t":"2025-03-07T05:00:00Z","v":21844824,"vw":2.213452},{"c":2.23,"h":2.25,"l":2.19,"n":18738,"o":2.23,"t":"2025-03-10T04:00:00Z","v":24227710,"vw":2.223948},{"c":2.19,"h":2.2,"l":2.15,"n":19569,"o":2.19,"t":"2025-03-11T04:00:00Z","v":23265640,"vw":2.176257},{"c":2.2,"h":2.22,"l":2.17,"n":27680,"o":2.18,"t":"2025-03-12T04:00:00Z","v":27606124,"vw":2.195879},{"c":2.24,"h":2.25,"l":2.19,"n":23138,"o":2.2,"t":"2025-03-13T04:00:00Z","v":34819985,"vw":2.227538},{"c":2.3,"h":2.32,"l":2.28,"n":32213,"o":2.28,"t":"2025-03-14T04:00:00Z","v":52519326,"vw":2.304599},{"c":2.34,"h":2.37,"l":2.31,"n":33340,"o":2.33,"t":"2025-03-17T04:00:00Z","v":54372584,"vw":2.348317},{"c":2.35,"h":2.36,"l":2.28,"n":25513,"o":2.32,"t":"2025-03-18T04:00:00Z","v":34314264,"vw":2.325883},{"c":2.37,"h":2.38,"l":2.33,"n":24048,"o":2.355,"t":"2025-03-19T04:00:00Z","v":38015313,"vw":2.362364},{"c":2.35,"h":2.36,"l":2.32,"n":17020,"o":2.36,"t":"2025-03-20T04:00:00Z","v":15333250,"vw":2.342896},{"c":2.36,"h":2.36,"l":2.32,"n":12404,"o":2.33,"t":"2025-03-21T04:00:00Z","v":13850108,"vw":2.346267},{"c":2.3,"h":2.36,"l":2.29,"n":21443,"o":2.32,"t":"2025-03-24T04:00:00Z","v":41801395,"vw":2.31477},{"c":2.33,"h":2.36,"l":2.3,"n":18448,"o":2.31,"t":"2025-03-25T04:00:00Z","v":18650579,"vw":2.338486},{"c":2.31,"h":2.31,"l":2.26,"n":16785,"o":2.29,"t":"2025-03-26T04:00:00Z","v":19833056,"vw":2.291518},{"c":2.31,"h":2.31,"l":2.28,"n":15653,"o":2.29,"t":"2025-03-27T04:00:00Z","v":13036148,"vw":2.297483},{"c":2.28,"h":2.29,"l":2.25,"n":28600,"o":2.27,"t":"2025-03-28T04:00:00Z","v":43341449,"vw":2.273697},{"c":2.33,"h":2.35,"l":2.3,"n":18355,"o":2.31,"t":"2025-03-31T04:00:00Z","v":23382053,"vw":2.324981},{"c":2.34,"h":2.35,"l":2.3,"n":15323,"o":2.32,"t":"2025-04-01T04:00:00Z","v":22031181,"vw":2.334661},{"c":2.36,"h":2.365,"l":2.32,"n":11116,"o":2.35,"t":"2025-04-02T04:00:00Z","v":16034410,"vw":2.345438},{"c":2.42,"h":2.47,"l":2.4,"n":27405,"o":2.41,"t":"2025-04-03T04:00:00Z","v":48158547,"vw":2.431771},{"c":2.31,"h":2.36,"l":2.3,"n":31401,"o":2.35,"t":"2025-04-04T04:00:00Z","v":48506806,"vw":2.328903},{"c":2.22,"h":2.29,"l":2.16,"n":28769,"o":2.16,"t":"2025-04-07T04:00:00Z","v":42883389,"vw":2.209176},{"c":2.15,"h":2.25,"l":2.14,"n":29926,"o":2.24,"t":"2025-04-08T04:00:00Z","v":39209966,"vw":2.183211},{"c":2.3,"h":2.32,"l":2.14,"n":21289,"o":2.14,"t":"2025-04-09T04:00:00Z","v":31754771,"vw":2.241595},{"c":2.26,"h":2.29,"l":2.22,"n":23437,"o":2.29,"t":"2025-04-10T04:00:00Z","v":29167191,"vw":2.254808},{"c":2.25,"h":2.2786,"l":2.23,"n":23232,"o":2.27,"t":"2025-04-11T04:00:00Z","v":23886457,"vw":2.252452},{"c":2.29,"h":2.31,"l":2.26,"n":19858,"o":2.27,"t":"2025-04-14T04:00:00Z","v":21577046,"vw":2.284811},{"c":2.28,"h":2.31,"l":2.27,"n":14846,"o":2.28,"t":"2025-04-15T04:00:00Z","v":13849218,"vw":2.28967},{"c":2.33,"h":2.36,"l":2.26,"n":25673,"o":2.27,"t":"2025-04-16T04:00:00Z","v":71290269,"vw":2.326945},{"c":2.4,"h":2.41,"l":2.31,"n":49312,"o":2.31,"t":"2025-04-17T04:00:00Z","v":72209085,"vw":2.381049},{"c":2.4,"h":2.42,"l":2.36,"n":16966,"o":2.4,"t":"2025-04-21T04:00:00Z","v":34104179,"vw":2.383114},{"c":2.43,"h":2.46,"l":2.37,"n":28266,"o":2.38,"t":"2025-04-22T04:00:00Z","v":52052376,"vw":2.426869},{"c":2.45,"h":2.49,"l":2.42,"n":28568,"o":2.45,"t":"2025-04-23T04:00:00Z","v":61475130,"vw":2.451845},{"c":2.46,"h":2.47,"l":2.44,"n":46397,"o":2.45,"t":"2025-04-24T04:00:00Z","v":47967909,"vw":2.454084},{"c":2.47,"h":2.47,"l":2.43,"n":22256,"o":2.46,"t":"2025-04-25T04:00:00Z","v":50321385,"vw":2.453138},{"c":2.49,"h":2.51,"l":2.45,"n":21099,"o":2.47,"t":"2025-04-28T04:00:00Z","v":31596272,"vw":2.472347},{"c":2.54,"h":2.57,"l":2.47,"n":29548,"o":2.48,"t":"2025-04-29T04:00:00Z","v":46631280,"vw":2.53286},{"c":2.53,"h":2.586,"l":2.515,"n":36711,"o":2.52,"t":"2025-04-30T04:00:00Z","v":70835515,"vw":2.547034},{"c":2.49,"h":2.53,"l":2.48,"n":17933,"o":2.53,"t":"2025-05-01T04:00:00Z","v":21625974,"vw":2.493328},{"c":2.49,"h":2.54,"l":2.48,"n":20880,"o":2.53,"t":"2025-05-02T04:00:00Z","v":32569077,"vw":2.510147},{"c":2.46,"h":2.49,"l":2.45,"n":22732,"o":2.49,"t":"2025-05-05T04:00:00Z","v":27992224,"vw":2.466008},{"c":2.49,"h":2.49,"l":2.445,"n":18551,"o":2.45,"t":"2025-05-06T04:00:00Z","v":19626524,"vw":2.47171},{"c":2.5,"h":2.5,"l":2.44,"n":27926,"o":2.47,"t":"2025-05-07T04:00:00Z","v":32673880,"vw":2.479424},{"c":2.53,"h":2.635,"l":2.51,"n":26709,"o":2.59,"t":"2025-05-08T04:00:00Z","v":38048530,"vw":2.560651},{"c":2.53,"h":2.54,"l":2.505,"n":16654,"o":2.54,"t":"2025-05-09T04:00:00Z","v":19610475,"vw":2.526551},{"c":2.5,"h":2.51,"l":2.47,"n":14802,"o":2.5,"t":"2025-05-12T04:00:00Z","v":15759053,"vw":2.492581},{"c":2.52,"h":2.54,"l":2.51,"n":21606,"o":2.52,"t":"2025-05-13T04:00:00Z","v":31289574,"vw":2.526473},{"c":2.53,"h":2.56,"l":2.52,"n":18811,"o":2.56,"t":"2025-05-14T04:00:00Z","v":15060534,"vw":2.536427},{"c":2.54,"h":2.56,"l":2.515,"n":16988,"o":2.53,"t":"2025-05-15T04:00:00Z","v":22397208,"vw":2.537876},{"c":2.55,"h":2.56,"l":2.51,"n":17988,"o":2.54,"t":"2025-05-16T04:00:00Z","v":18752837,"vw":2.542261},{"c":2.55,"h":2.57,"l":2.5112,"n":14891,"o":2.53,"t":"2025-05-19T04:00:00Z","v":16941182,"vw":2.547699},{"c":2.52,"h":2.54,"l":2.5,"n":18840,"o":2.52,"t":"2025-05-20T04:00:00Z","v":18501422,"vw":2.519044},{"c":2.51,"h":2.52,"l":2.48,"n":20665,"o":2.51,"t":"2025-05-21T04:00:00Z","v":23090833,"vw":2.503979},{"c":2.51,"h":2.55,"l":2.49,"n":17605,"o":2.5,"t":"2025-05-22T04:00:00Z","v":21079907,"vw":2.513255},{"c":2.52,"h":2.53,"l":2.45,"n":19602,"o":2.46,"t":"2025-05-23T04:00:00Z","v":22743154,"vw":2.49889},{"c":2.51,"h":2.54,"l":2.49,"n":20678,"o":2.53,"t":"2025-05-27T04:00:00Z","v":30897135,"vw":2.515398},{"c":2.48,"h":2.5,"l":2.46,"n":16291,"o":2.47,"t":"2025-05-28T04:00:00Z","v":16470785,"vw":2.479268},{"c":2.49,"h":2.5,"l":2.47,"n":20353,"o":2.49,"t":"2025-05-29T04:00:00Z","v":23181765,"vw":2.484446},{"c":2.44,"h":2.465,"l":2.43,"n":19634,"o":2.46,"t":"2025-05-30T04:00:00Z","v":23103444,"vw":2.441142},{"c":2.44,"h":2.48,"l":2.42,"n":15135,"o":2.46,"t":"2025-06-02T04:00:00Z","v":16338621,"vw":2.443218},{"c":2.48,"h":2.49,"l":2.44,"n":13260,"o":2.46,"t":"2025-06-03T04:00:00Z","v":20491930,"vw":2.473482},{"c":2.47,"h":2.51,"l":2.46,"n":13539,"o":2.5,"t":"2025-06-04T04:00:00Z","v":21481402,"vw":2.483676},{"c":2.46,"h":2.5,"l":2.45,"n":19644,"o":2.5,"t":"2025-06-05T04:00:00Z","v":26089078,"vw":2.470328},{"c":2.49,"h":2.51,"l":2.45,"n":20020,"o":2.46,"t":"2025-06-06T04:00:00Z","v":30157243,"vw":2.481645},{"c":2.48,"h":2.49,"l":2.46,"n":15858,"o":2.48,"t":"2025-06-09T04:00:00Z","v":25795293,"vw":2.478552},{"c":2.45,"h":2.52,"l":2.44,"n":25635,"o":2.5,"t":"2025-06-10T04:00:00Z","v":40891993,"vw":2.468153},{"c":2.48,"h":2.49,"l":2.43,"n":22103,"o":2.44,"t":"2025-06-11T04:00:00Z","v":38871349,"vw":2.471139},{"c":2.45,"h":2.48,"l":2.44,"n":15899,"o":2.47,"t":"2025-06-12T04:00:00Z","v":27463921,"vw":2.455068},{"c":2.44,"h":2.44,"l":2.415,"n":23279,"o":2.43,"t":"2025-06-13T04:00:00Z","v":49322083,"vw":2.428997},{"c":2.43,"h":2.48,"l":2.43,"n":25353,"o":2.46,"t":"2025-06-16T04:00:00Z","v":46236420,"vw":2.446861},{"c":2.4,"h":2.46,"l":2.39,"n":22585,"o":2.45,"t":"2025-06-17T04:00:00Z","v":40188468,"vw":2.416633},{"c":2.41,"h":2.42,"l":2.39,"n":24980,"o":2.41,"t":"2025-06-18T04:00:00Z","v":32371466,"vw":2.406891},{"c":2.39,"h":2.42,"l":2.38,"n":18986,"o":2.4,"t":"2025-06-20T04:00:00Z","v":23374443,"vw":2.393357},{"c":2.42,"h":2.44,"l":2.4,"n":17920,"o":2.4,"t":"2025-06-23T04:00:00Z","v":28113192,"vw":2.420678},{"c":2.4,"h":2.45,"l":2.4,"n":26321,"o":2.45,"t":"2025-06-24T04:00:00Z","v":50637475,"vw":2.417046},{"c":2.32,"h":2.385,"l":2.3,"n":27878,"o":2.38,"t":"2025-06-25T04:00:00Z","v":63093173,"vw":2.337595},{"c":2.37,"h":2.39,"l":2.35,"n":25996,"o":2.35,"t":"2025-06-26T04:00:00Z","v":31129079,"vw":2.371552},{"c":2.36,"h":2.38,"l":2.33,"n":24850,"o":2.35,"t":"2025-06-27T04:00:00Z","v":38587372,"vw":2.360914},{"c":2.41,"h":2.42,"l":2.35,"n":25833,"o":2.35,"t":"2025-06-30T04:00:00Z","v":48241210,"vw":2.393066},{"c":2.42,"h":2.42,"l":2.37,"n":19012,"o":2.4,"t":"2025-07-01T04:00:00Z","v":26804195,"vw":2.401689},{"c":2.49,"h":2.51,"l":2.42,"n":26413,"o":2.42,"t":"2025-07-02T04:00:00Z","v":36013358,"vw":2.468785},{"c":2.47,"h":2.49,"l":2.45,"n":6843,"o":2.47,"t":"2025-07-03T04:00:00Z","v":8251170,"vw":2.470062},{"c":2.39,"h":2.44,"l":2.39,"n":19852,"o":2.43,"t":"2025-07-07T04:00:00Z","v":27386751,"vw":2.406015},{"c":2.41,"h":2.42,"l":2.38,"n":16862,"o":2.39,"t":"2025-07-08T04:00:00Z","v":32683229,"vw":2.409117},{"c":2.4,"h":2.42,"l":2.36,"n":23864,"o":2.42,"t":"2025-07-09T04:00:00Z","v":51165426,"vw":2.388478},{"c":2.34,"h":2.37,"l":2.33,"n":13349,"o":2.35,"t":"2025-07-10T04:00:00Z","v":20097182,"vw":2.349199},{"c":2.35,"h":2.37,"l":2.32,"n":19376,"o":2.33,"t":"2025-07-11T04:00:00Z","v":26830285,"vw":2.350422},{"c":2.34,"h":2.4,"l":2.33,"n":23090,"o":2.36,"t":"2025-07-14T04:00:00Z","v":48874142,"vw":2.353674},{"c":2.35,"h":2.36,"l":2.32,"n":21956,"o":2.35,"t":"2025-07-15T04:00:00Z","v":41841113,"vw":2.343149},{"c":2.42,"h":2.44,"l":2.36,"n":27098,"o":2.39,"t":"2025-07-16T04:00:00Z","v":62131094,"vw":2.399861},{"c":2.38,"h":2.41,"l":2.37,"n":14308,"o":2.39,"t":"2025-07-17T04:00:00Z","v":22282294,"vw":2.385476},{"c":2.35,"h":2.39,"l":2.33,"n":16640,"o":2.39,"t":"2025-07-18T04:00:00Z","v":26994041,"vw":2.352724},{"c":2.37,"h":2.37,"l":2.33,"n":18493,"o":2.37,"t":"2025-07-21T04:00:00Z","v":31773006,"vw":2.355212},{"c":2.38,"h":2.39,"l":2.36,"n":17096,"o":2.37,"t":"2025-07-22T04:00:00Z","v":23272950,"vw":2.379155},{"c":2.43,"h":2.44,"l":2.38,"n":15963,"o":2.39,"t":"2025-07-23T04:00:00Z","v":18102121,"vw":2.419385},{"c":2.42,"h":2.42,"l":2.38,"n":11966,"o":2.39,"t":"2025-07-24T04:00:00Z","v":11058413,"vw":2.406769},{"c":2.39,"h":2.42,"l":2.38,"n":12079,"o":2.42,"t":"2025-07-25T04:00:00Z","v":15919347,"vw":2.395049},{"c":2.3,"h":2.36,"l":2.29,"n":18828,"o":2.35,"t":"2025-07-28T04:00:00Z","v":28633645,"vw":2.315825},{"c":2.34,"h":2.34,"l":2.3,"n":14809,"o":2.3,"t":"2025-07-29T04:00:00Z","v":19376593,"vw":2.325641},{"c":2.3,"h":2.36,"l":2.3,"n":27307,"o":2.33,"t":"2025-07-30T04:00:00Z","v":42685742,"vw":2.318897},{"c":2.18,"h":2.22,"l":2.15,"n":38872,"o":2.16,"t":"2025-07-31T04:00:00Z","v":70657543,"vw":2.185424},{"c":2.18,"h":2.24,"l":2.16,"n":32166,"o":2.22,"t":"2025-08-01T04:00:00Z","v":39754870,"vw":2.181515},{"c":2.21,"h":2.24,"l":2.2,"n":14020,"o":2.23,"t":"2025-08-04T04:00:00Z","v":16012723,"vw":2.217108},{"c":2.21,"h":2.24,"l":2.19,"n":28112,"o":2.2,"t":"2025-08-05T04:00:00Z","v":30867786,"vw":2.217212},{"c":2.26,"h":2.27,"l":2.22,"n":25920,"o":2.22,"t":"2025-08-06T04:00:00Z","v":37804036,"vw":2.247307},{"c":2.28,"h":2.3,"l":2.25,"n":23716,"o":2.27,"t":"2025-08-07T04:00:00Z","v":24908780,"vw":2.272658},{"c":2.26,"h":2.2801,"l":2.26,"n":13529,"o":2.27,"t":"2025-08-08T04:00:00Z","v":14595370,"vw":2.267813},{"c":2.24,"h":2.25,"l":2.22,"n":20201,"o":2.24,"t":"2025-08-11T04:00:00Z","v":24960453,"vw":2.232552},{"c":2.24,"h":2.27,"l":2.23,"n":24616,"o":2.24,"t":"2025-08-12T04:00:00Z","v":33759635,"vw":2.252484},{"c":2.21,"h":2.22,"l":2.18,"n":19698,"o":2.2,"t":"2025-08-13T04:00:00Z","v":22201198,"vw":2.199915},{"c":2.18,"h":2.2,"l":2.17,"n":13267,"o":2.19,"t":"2025-08-14T04:00:00Z","v":15313929,"vw":2.186649},{"c":2.19,"h":2.22,"l":2.18,"n":15316,"o":2.19,"t":"2025-08-15T04:00:00Z","v":14515922,"vw":2.198365},{"c":2.19,"h":2.22,"l":2.18,"n":13338,"o":2.19,"t":"2025-08-18T04:00:00Z","v":13228937,"vw":2.204649},{"c":2.17,"h":2.18,"l":2.15,"n":20906,"o":2.16,"t":"2025-08-19T04:00:00Z","v":29168723,"vw":2.166089},{"c":2.19,"h":2.2,"l":2.16,"n":15578,"o":2.17,"t":"2025-08-20T04:00:00Z","v":16368231,"vw":2.18483},{"c":2.19,"h":2.19,"l":2.16,"n":17685,"o":2.19,"t":"2025-08-21T04:00:00Z","v":14014763,"vw":2.175212},{"c":2.23,"h":2.24,"l":2.18,"n":22186,"o":2.18,"t":"2025-08-22T04:00:00Z","v":16213101,"vw":2.223758},{"c":2.2,"h":2.23,"l":2.2,"n":14266,"o":2.22,"t":"2025-08-25T04:00:00Z","v":14712176,"vw":2.213347},{"c":2.2,"h":2.22,"l":2.18,"n":22359,"o":2.21,"t":"2025-08-26T04:00:00Z","v":30245515,"vw":2.197331},{"c":2.21,"h":2.22,"l":2.18,"n":27143,"o":2.2,"t":"2025-08-27T04:00:00Z","v":34046053,"vw":2.196398},{"c":2.23,"h":2.25,"l":2.2,"n":28328,"o":2.22,"t":"2025-08-28T04:00:00Z","v":30687392,"vw":2.233289},{"c":2.24,"h":2.27,"l":2.23,"n":16835,"o":2.23,"t":"2025-08-29T04:00:00Z","v":26807258,"vw":2.251781},{"c":2.19,"h":2.22,"l":2.18,"n":28493,"o":2.2,"t":"2025-09-02T04:00:00Z","v":30552820,"vw":2.197625},{"c":2.15,"h":2.17,"l":2.11,"n":35648,"o":2.16,"t":"2025-09-03T04:00:00Z","v":60316633,"vw":2.138973},{"c":2.19,"h":2.2,"l":2.16,"n":22267,"o":2.16,"t":"2025-09-04T04:00:00Z","v":28328392,"vw":2.186623},{"c":2.23,"h":2.26,"l":2.21,"n":21399,"o":2.25,"t":"2025-09-05T04:00:00Z","v":37929534,"vw":2.234292},{"c":2.2,"h":2.23,"l":2.17,"n":36020,"o":2.22,"t":"2025-09-08T04:00:00Z","v":71328423,"vw":2.190517},{"c":2.22,"h":2.24,"l":2.2,"n":32541,"o":2.2,"t":"2025-09-09T04:00:00Z","v":66028288,"vw":2.224571},{"c":2.26,"h":2.27,"l":2.24,"n":27334,"o":2.25,"t":"2025-09-10T04:00:00Z","v":41055716,"vw":2.260094},{"c":2.29,"h":2.3,"l":2.25,"n":28367,"o":2.26,"t":"2025-09-11T04:00:00Z","v":36907540,"vw":2.281134},{"c":2.3,"h":2.31,"l":2.27,"n":22139,"o":2.27,"t":"2025-09-12T04:00:00Z","v":38457509,"vw":2.293907},{"c":2.33,"h":2.35,"l":2.31,"n":27069,"o":2.32,"t":"2025-09-15T04:00:00Z","v":40685138,"vw":2.334224},{"c":2.36,"h":2.38,"l":2.33,"n":33329,"o":2.35,"t":"2025-09-16T04:00:00Z","v":42342436,"vw":2.356472},{"c":2.36,"h":2.4,"l":2.355,"n":28147,"o":2.36,"t":"2025-09-17T04:00:00Z","v":41235334,"vw":2.374043},{"c":2.3,"h":2.35,"l":2.29,"n":33918,"o":2.35,"t":"2025-09-18T04:00:00Z","v":44834692,"vw":2.319691},{"c":2.3,"h":2.32,"l":2.27,"n":43419,"o":2.31,"t":"2025-09-19T04:00:00Z","v":50256676,"vw":2.29927},{"c":2.27,"h":2.29,"l":2.27,"n":36243,"o":2.28,"t":"2025-09-22T04:00:00Z","v":27338298,"vw":2.27765},{"c":2.32,"h":2.34,"l":2.28,"n":37175,"o":2.28,"t":"2025-09-23T04:00:00Z","v":57483250,"vw":2.32293},{"c":2.29,"h":2.32,"l":2.28,"n":28869,"o":2.3,"t":"2025-09-24T04:00:00Z","v":35177662,"vw":2.297104},{"c":2.3,"h":2.33,"l":2.27,"n":27838,"o":2.28,"t":"2025-09-25T04:00:00Z","v":47390239,"vw":2.301816},{"c":2.3,"h":2.31,"l":2.27,"n":22965,"o":2.3,"t":"2025-09-26T04:00:00Z","v":26937420,"vw":2.296396},{"c":2.29,"h":2.33,"l":2.28,"n":29742,"o":2.32,"t":"2025-09-29T04:00:00Z","v":43648798,"vw":2.304759},{"c":2.23,"h":2.285,"l":2.22,"n":34397,"o":2.28,"t":"2025-09-30T04:00:00Z","v":49283734,"vw":2.240861},{"c":2.21,"h":2.24,"l":2.19,"n":38247,"o":2.24,"t":"2025-10-01T04:00:00Z","v":49824204,"vw":2.211175},{"c":2.19,"h":2.24,"l":2.17,"n":33401,"o":2.22,"t":"2025-10-02T04:00:00Z","v":57601251,"vw":2.189051},{"c":2.17,"h":2.2,"l":2.17,"n":25488,"o":2.18,"t":"2025-10-03T04:00:00Z","v":28175901,"vw":2.180275},{"c":2.18,"h":2.21,"l":2.16,"n":35779,"o":2.2,"t":"2025-10-06T04:00:00Z","v":32518901,"vw":2.17905},{"c":2.16,"h":2.18,"l":2.14,"n":31591,"o":2.18,"t":"2025-10-07T04:00:00Z","v":39676493,"vw":2.158254},{"c":2.17,"h":2.19,"l":2.145,"n":32085,"o":2.16,"t":"2025-10-08T04:00:00Z","v":42572939,"vw":2.172999},{"c":2.15,"h":2.19,"l":2.13,"n":31754,"o":2.18,"t":"2025-10-09T04:00:00Z","v":59739030,"vw":2.146238},{"c":2.11,"h":2.16,"l":2.11,"n":33226,"o":2.15,"t":"2025-10-10T04:00:00Z","v":59933409,"vw":2.126222},{"c":2.14,"h":2.16,"l":2.12,"n":22080,"o":2.13,"t":"2025-10-13T04:00:00Z","v":28801417,"vw":2.140431},{"c":2.16,"h":2.17,"l":2.1,"n":16766,"o":2.11,"t":"2025-10-14T04:00:00Z","v":30125028,"vw":2.14562},{"c":2.17,"h":2.19,"l":2.15,"n":18960,"o":2.16,"t":"2025-10-15T04:00:00Z","v":30103538,"vw":2.171748},{"c":2.23,"h":2.23,"l":2.16,"n":18828,"o":2.18,"t":"2025-10-16T04:00:00Z","v":26545963,"vw":2.206849},{"c":2.25,"h":2.27,"l":2.2019,"n":19177,"o":2.22,"t":"2025-10-17T04:00:00Z","v":38702090,"vw":2.251479},{"c":2.27,"h":2.29,"l":2.25,"n":16344,"o":2.27,"t":"2025-10-20T04:00:00Z","v":28860054,"vw":2.268383},{"c":2.22,"h":2.25,"l":2.21,"n":28183,"o":2.25,"t":"2025-10-21T04:00:00Z","v":55582364,"vw":2.230923},{"c":2.2,"h":2.23,"l":2.18,"n":28469,"o":2.2,"t":"2025-10-22T04:00:00Z","v":51899584,"vw":2.205894},{"c":2.21,"h":2.22,"l":2.18,"n":32101,"o":2.22,"t":"2025-10-23T04:00:00Z","v":61317754,"vw":2.202098},{"c":2.19,"h":2.24,"l":2.18,"n":29337,"o":2.23,"t":"2025-10-24T04:00:00Z","v":67435522,"vw":2.204354},{"c":2.22,"h":2.25,"l":2.2,"n":46628,"o":2.24,"t":"2025-10-27T04:00:00Z","v":87810023,"vw":2.217927},{"c":2.21,"h":2.215,"l":2.19,"n":19894,"o":2.21,"t":"2025-10-28T04:00:00Z","v":36054776,"vw":2.201715},{"c":2.18,"h":2.23,"l":2.18,"n":41365,"o":2.21,"t":"2025-10-29T04:00:00Z","v":78377472,"vw":2.208491},{"c":2.3,"h":2.325,"l":2.24,"n":74607,"o":2.27,"t":"2025-10-30T04:00:00Z","v":129864786,"vw":2.274895},{"c":2.31,"h":2.36,"l":2.29,"n":28641,"o":2.31,"t":"2025-10-31T04:00:00Z","v":38027337,"vw":2.327516},{"c":2.35,"h":2.37,"l":2.34,"n":31192,"o":2.36,"t":"2025-11-03T05:00:00Z","v":30177177,"vw":2.354897},{"c":2.39,"h":2.4,"l":2.35,"n":18226,"o":2.35,"t":"2025-11-04T05:00:00Z","v":25447751,"vw":2.381726},{"c":2.42,"h":2.43,"l":2.4,"n":23079,"o":2.4,"t":"2025-11-05T05:00:00Z","v":26431843,"vw":2.419984},{"c":2.4,"h":2.43,"l":2.395,"n":27492,"o":2.42,"t":"2025-11-06T05:00:00Z","v":28746864,"vw":2.41077},{"c":2.43,"h":2.44,"l":2.41,"n":22598,"o":2.41,"t":"2025-11-07T05:00:00Z","v":38793720,"vw":2.426383},{"c":2.44,"h":2.4596,"l":2.43,"n":15352,"o":2.44,"t":"2025-11-10T05:00:00Z","v":22336410,"vw":2.439547},{"c":2.53,"h":2.54,"l":2.5,"n":19959,"o":2.51,"t":"2025-11-11T05:00:00Z","v":21364851,"vw":2.522992},{"c":2.53,"h":2.54,"l":2.52,"n":22507,"o":2.53,"t":"2025-11-12T05:00:00Z","v":27053394,"vw":2.527448},{"c":2.52,"h":2.56,"l":2.52,"n":20913,"o":2.53,"t":"2025-11-13T05:00:00Z","v":25906610,"vw":2.538708},{"c":2.55,"h":2.5899,"l":2.54,"n":24644,"o":2.54,"t":"2025-11-14T05:00:00Z","v":27283400,"vw":2.564224},{"c":2.54,"h":2.57,"l":2.53,"n":30412,"o":2.54,"t":"2025-11-17T05:00:00Z","v":25450514,"vw":2.549025},{"c":2.53,"h":2.55,"l":2.52,"n":24865,"o":2.54,"t":"2025-11-18T05:00:00Z","v":42095039,"vw":2.537998},{"c":2.47,"h":2.545,"l":2.455,"n":48945,"o":2.53,"t":"2025-11-19T05:00:00Z","v":90189431,"vw":2.496605},{"c":2.43,"h":2.49,"l":2.42,"n":33309,"o":2.48,"t":"2025-11-20T05:00:00Z","v":45052651,"vw":2.448127},{"c":2.48,"h":2.5,"l":2.43,"n":31218,"o":2.44,"t":"2025-11-21T05:00:00Z","v":38507618,"vw":2.475329},{"c":2.52,"h":2.5399,"l":2.49,"n":46605,"o":2.5,"t":"2025-11-24T05:00:00Z","v":38693664,"vw":2.514781},{"c":2.51,"h":2.53,"l":2.5,"n":17297,"o":2.52,"t":"2025-11-25T05:00:00Z","v":15615634,"vw":2.509362},{"c":2.51,"h":2.52,"l":2.48,"n":21691,"o":2.49,"t":"2025-11-26T05:00:00Z","v":28516980,"vw":2.505359},{"c":2.54,"h":2.56,"l":2.53,"n":11879,"o":2.53,"t":"2025-11-28T05:00:00Z","v":11064345,"vw":2.538416},{"c":2.57,"h":2.57,"l":2.54,"n":21446,"o":2.55,"t":"2025-12-01T05:00:00Z","v":18810584,"vw":2.561494},{"c":2.58,"h":2.63,"l":2.55,"n":26553,"o":2.62,"t":"2025-12-02T05:00:00Z","v":38633711,"vw":2.578914},{"c":2.62,"h":2.62,"l":2.58,"n":17955,"o":2.58,"t":"2025-12-03T05:00:00Z","v":19328487,"vw":2.609415},{"c":2.58,"h":2.61,"l":2.57,"n":17148,"o":2.61,"t":"2025-12-04T05:00:00Z","v":18796491,"vw":2.58656},{"c":2.46,"h":2.6,"l":2.45,"n":35512,"o":2.59,"t":"2025-12-05T05:00:00Z","v":58623817,"vw":2.514626},{"c":2.47,"h":2.5,"l":2.45,"n":32917,"o":2.49,"t":"2025-12-08T05:00:00Z","v":36051092,"vw":2.46866},{"c":2.47,"h":2.49,"l":2.44,"n":24875,"o":2.45,"t":"2025-12-09T05:00:00Z","v":36252663,"vw":2.465071},{"c":2.45,"h":2.46,"l":2.39,"n":38102,"o":2.41,"t":"2025-12-10T05:00:00Z","v":51782768,"vw":2.425205},{"c":2.5,"h":2.53,"l":2.455,"n":20586,"o":2.46,"t":"2025-12-11T05:00:00Z","v":26153732,"vw":2.507616},{"c":2.55,"h":2.5566,"l":2.5,"n":27515,"o":2.53,"t":"2025-12-12T05:00:00Z","v":26077022,"vw":2.529228},{"c":2.59,"h":2.6,"l":2.56,"n":15156,"o":2.56,"t":"2025-12-15T05:00:00Z","v":20838800,"vw":2.583134},{"c":2.55,"h":2.57,"l":2.53,"n":34602,"o":2.56,"t":"2025-12-16T05:00:00Z","v":55522661,"vw":2.550217},{"c":2.52,"h":2.53,"l":2.49,"n":19331,"o":2.52,"t":"2025-12-17T05:00:00Z","v":22641042,"vw":2.504428},{"c":2.48,"h":2.53,"l":2.48,"n":29421,"o":2.51,"t":"2025-12-18T05:00:00Z","v":43111521,"vw":2.503167},{"c":2.49,"h":2.51,"l":2.48,"n":21694,"o":2.5,"t":"2025-12-19T05:00:00Z","v":29901643,"vw":2.496093},{"c":2.3,"h":2.34,"l":2.28,"n":36455,"o":2.31,"t":"2025-12-22T05:00:00Z","v":40459668,"vw":2.301218},{"c":2.37,"h":2.4,"l":2.34,"n":35298,"o":2.34,"t":"2025-12-23T05:00:00Z","v":48393599,"vw":2.373741},{"c":2.37,"h":2.39,"l":2.354,"n":10928,"o":2.38,"t":"2025-12-24T05:00:00Z","v":11541215,"vw":2.363818},{"c":2.43,"h":2.44,"l":2.39,"n":22370,"o":2.39,"t":"2025-12-26T05:00:00Z","v":31253056,"vw":2.415862},{"c":2.42,"h":2.43,"l":2.38,"n":17799,"o":2.39,"t":"2025-12-29T05:00:00Z","v":21664553,"vw":2.411936},{"c":2.48,"h":2.503,"l":2.48,"n":23643,"o":2.49,"t":"2025-12-30T05:00:00Z","v":26025829,"vw":2.488037},{"c":2.47,"h":2.48,"l":2.45,"n":16595,"o":2.47,"t":"2025-12-31T05:00:00Z","v":18068026,"vw":2.460809},{"c":2.47,"h":2.5,"l":2.44,"n":19782,"o":2.49,"t":"2026-01-02T05:00:00Z","v":24167313,"vw":2.461749},{"c":2.51,"h":2.52,"l":2.45,"n":22212,"o":2.48,"t":"2026-01-05T05:00:00Z","v":33594359,"vw":2.497042},{"c":2.51,"h":2.54,"l":2.5,"n":24117,"o":2.52,"t":"2026-01-06T05:00:00Z","v":31313006,"vw":2.519443},{"c":2.51,"h":2.51,"l":2.48,"n":16644,"o":2.5,"t":"2026-01-07T05:00:00Z","v":23749226,"vw":2.499461},{"c":2.5,"h":2.51,"l":2.4549,"n":22517,"o":2.47,"t":"2026-01-08T05:00:00Z","v":24252189,"vw":2.49361},{"c":2.56,"h":2.57,"l":2.53,"n":22093,"o":2.54,"t":"2026-01-09T05:00:00Z","v":18215742,"vw":2.55242},{"c":2.57,"h":2.58,"l":2.545,"n":14348,"o":2.55,"t":"2026-01-12T05:00:00Z","v":14804624,"vw":2.565057},{"c":2.57,"h":2.58,"l":2.54,"n":16453,"o":2.57,"t":"2026-01-13T05:00:00Z","v":15950911,"vw":2.556165},{"c":2.61,"h":2.61,"l":2.58,"n":19594,"o":2.58,"t":"2026-01-14T05:00:00Z","v":18377861,"vw":2.598717},{"c":2.6,"h":2.6,"l":2.57,"n":14676,"o":2.59,"t":"2026-01-15T05:00:00Z","v":14824086,"vw":2.588286},{"c":2.59,"h":2.6,"l":2.56,"n":13200,"o":2.58,"t":"2026-01-16T05:00:00Z","v":15283856,"vw":2.585514},{"c":2.6,"h":2.62,"l":2.57,"n":24744,"o":2.59,"t":"2026-01-20T05:00:00Z","v":30745267,"vw":2.592364},{"c":2.65,"h":2.66,"l":2.6,"n":27678,"o":2.62,"t":"2026-01-21T05:00:00Z","v":31117445,"vw":2.617887},{"c":2.74,"h":2.76,"l":2.67,"n":29494,"o":2.68,"t":"2026-01-22T05:00:00Z","v":25959782,"vw":2.734822},{"c":2.78,"h":2.81,"l":2.71,"n":22760,"o":2.74,"t":"2026-01-23T05:00:00Z","v":25889013,"vw":2.755381},{"c":2.8,"h":2.82,"l":2.75,"n":25162,"o":2.77,"t":"2026-01-26T05:00:00Z","v":26489585,"vw":2.789895},{"c":2.83,"h":2.86,"l":2.82,"n":20922,"o":2.85,"t":"2026-01-27T05:00:00Z","v":22046465,"vw":2.839306},{"c":2.83,"h":2.87,"l":2.79,"n":24772,"o":2.85,"t":"2026-01-28T05:00:00Z","v":31324671,"vw":2.827999},{"c":2.8,"h":2.84,"l":2.77,"n":23399,"o":2.83,"t":"2026-01-29T05:00:00Z","v":36189141,"vw":2.796408},{"c":2.78,"h":2.83,"l":2.76,"n":24281,"o":2.8,"t":"2026-01-30T05:00:00Z","v":29534062,"vw":2.800977},{"c":2.83,"h":2.85,"l":2.81,"n":15467,"o":2.81,"t":"2026-02-02T05:00:00Z","v":18626315,"vw":2.822996},{"c":2.9,"h":2.92,"l":2.85,"n":21707,"o":2.89,"t":"2026-02-03T05:00:00Z","v":27661967,"vw":2.888796},{"c":2.9,"h":2.92,"l":2.86,"n":24911,"o":2.9,"t":"2026-02-04T05:00:00Z","v":34427374,"vw":2.885446},{"c":2.91,"h":2.9299,"l":2.88,"n":37215,"o":2.9,"t":"2026-02-05T05:00:00Z","v":52696216,"vw":2.903},{"c":2.94,"h":2.94,"l":2.9,"n":22401,"o":2.93,"t":"2026-02-06T05:00:00Z","v":28358726,"vw":2.924412},{"c":2.94,"h":2.95,"l":2.8824,"n":19181,"o":2.92,"t":"2026-02-09T05:00:00Z","v":19279755,"vw":2.930967},{"c":3,"h":3.03,"l":2.94,"n":24365,"o":2.95,"t":"2026-02-10T05:00:00Z","v":22358179,"vw":2.989674},{"c":3.05,"h":3.06,"l":3.01,"n":22247,"o":3.04,"t":"2026-02-11T05:00:00Z","v":23176836,"vw":3.039679},{"c":3.2,"h":3.23,"l":3.1301,"n":34619,"o":3.15,"t":"2026-02-12T05:00:00Z","v":36485615,"vw":3.185637},{"c":3.11,"h":3.14,"l":3.07,"n":19774,"o":3.12,"t":"2026-02-13T05:00:00Z","v":20791609,"vw":3.108239},{"c":3.08,"h":3.11,"l":3.04,"n":20451,"o":3.11,"t":"2026-02-17T05:00:00Z","v":16087979,"vw":3.067935},{"c":3.05,"h":3.13,"l":3.041,"n":22806,"o":3.07,"t":"2026-02-18T05:00:00Z","v":24891586,"vw":3.086094},{"c":3.08,"h":3.11,"l":3.0503,"n":17368,"o":3.07,"t":"2026-02-19T05:00:00Z","v":21101237,"vw":3.076201},{"c":3.07,"h":3.08,"l":3,"n":17266,"o":3.06,"t":"2026-02-20T05:00:00Z","v":18572770,"vw":3.047391},{"c":3.13,"h":3.15,"l":3.07,"n":17946,"o":3.08,"t":"2026-02-23T05:00:00Z","v":19560801,"vw":3.116185},{"c":3.23,"h":3.24,"l":3.14,"n":30570,"o":3.15,"t":"2026-02-24T05:00:00Z","v":22786575,"vw":3.206759},{"c":3.2,"h":3.22,"l":3.18,"n":25473,"o":3.19,"t":"2026-02-25T05:00:00Z","v":20402605,"vw":3.19664},{"c":3.19,"h":3.23,"l":3.17,"n":15196,"o":3.23,"t":"2026-02-26T05:00:00Z","v":16942350,"vw":3.190779},{"c":3.16,"h":3.22,"l":3.15,"n":18885,"o":3.2,"t":"2026-02-27T05:00:00Z","v":18198917,"vw":3.180179},{"c":3.08,"h":3.11,"l":3.0501,"n":16153,"o":3.1,"t":"2026-03-02T05:00:00Z","v":15253194,"vw":3.077324},{"c":2.94,"h":2.97,"l":2.88,"n":22824,"o":2.92,"t":"2026-03-03T05:00:00Z","v":26565420,"vw":2.927303},{"c":2.98,"h":3.01,"l":2.9401,"n":18541,"o":3,"t":"2026-03-04T05:00:00Z","v":17239038,"vw":2.970962},{"c":2.92,"h":2.9599,"l":2.8801,"n":23128,"o":2.93,"t":"2026-03-05T05:00:00Z","v":20880905,"vw":2.909458},{"c":2.92,"h":2.93,"l":2.83,"n":17341,"o":2.86,"t":"2026-03-06T05:00:00Z","v":20205624,"vw":2.904246},{"c":3,"h":3,"l":2.905,"n":18575,"o":2.92,"t":"2026-03-09T04:00:00Z","v":20414311,"vw":2.951764},{"c":3.02,"h":3.07,"l":2.97,"n":25085,"o":2.99,"t":"2026-03-10T04:00:00Z","v":20886384,"vw":3.029454},{"c":2.99,"h":3.0299,"l":2.97,"n":19578,"o":3.01,"t":"2026-03-11T04:00:00Z","v":19392108,"vw":2.994684},{"c":2.87,"h":2.93,"l":2.85,"n":26623,"o":2.93,"t":"2026-03-12T04:00:00Z","v":33833363,"vw":2.890261},{"c":2.86,"h":2.93,"l":2.85,"n":26855,"o":2.9,"t":"2026-03-13T04:00:00Z","v":30555626,"vw":2.879234},{"c":2.9,"h":2.94,"l":2.89,"n":18068,"o":2.9,"t":"2026-03-16T04:00:00Z","v":23046517,"vw":2.913115},{"c":2.9,"h":2.94,"l":2.88,"n":13242,"o":2.92,"t":"2026-03-17T04:00:00Z","v":14883114,"vw":2.907984},{"c":2.83,"h":2.885,"l":2.825,"n":21289,"o":2.88,"t":"2026-03-18T04:00:00Z","v":29688611,"vw":2.856694},{"c":2.8,"h":2.83,"l":2.75,"n":23680,"o":2.77,"t":"2026-03-19T04:00:00Z","v":24637973,"vw":2.781176},{"c":2.71,"h":2.78,"l":2.7,"n":20497,"o":2.78,"t":"2026-03-20T04:00:00Z","v":27591768,"vw":2.725736},{"c":2.8,"h":2.83,"l":2.77,"n":32042,"o":2.8,"t":"2026-03-23T04:00:00Z","v":36830205,"vw":2.803766},{"c":2.78,"h":2.8,"l":2.75,"n":21501,"o":2.76,"t":"2026-03-24T04:00:00Z","v":25944211,"vw":2.781552},{"c":2.85,"h":2.88,"l":2.81,"n":24073,"o":2.83,"t":"2026-03-25T04:00:00Z","v":23474531,"vw":2.850159},{"c":2.82,"h":2.87,"l":2.8,"n":22229,"o":2.83,"t":"2026-03-26T04:00:00Z","v":20734436,"vw":2.837893},{"c":2.81,"h":2.87,"l":2.795,"n":24598,"o":2.82,"t":"2026-03-27T04:00:00Z","v":24920429,"vw":2.825768},{"c":2.82,"h":2.8499,"l":2.79,"n":16020,"o":2.84,"t":"2026-03-30T04:00:00Z","v":20522412,"vw":2.819406},{"c":2.92,"h":2.93,"l":2.86,"n":27687,"o":2.88,"t":"2026-03-31T04:00:00Z","v":38150970,"vw":2.892542},{"c":2.97,"h":2.99,"l":2.94,"n":24702,"o":2.95,"t":"2026-04-01T04:00:00Z","v":27701982,"vw":2.966468},{"c":2.93,"h":2.98,"l":2.91,"n":30555,"o":2.94,"t":"2026-04-02T04:00:00Z","v":42960516,"vw":2.933536},{"c":2.99,"h":3,"l":2.95,"n":17541,"o":2.95,"t":"2026-04-06T04:00:00Z","v":20489573,"vw":2.980824},{"c":2.97,"h":2.98,"l":2.92,"n":20740,"o":2.95,"t":"2026-04-07T04:00:00Z","v":29863568,"vw":2.94882},{"c":3.08,"h":3.13,"l":3.0701,"n":20503,"o":3.1,"t":"2026-04-08T04:00:00Z","v":25424010,"vw":3.098256},{"c":3.15,"h":3.19,"l":3.1,"n":23697,"o":3.11,"t":"2026-04-09T04:00:00Z","v":36540915,"vw":3.159831},{"c":3.19,"h":3.23,"l":3.1601,"n":22530,"o":3.2,"t":"2026-04-10T04:00:00Z","v":31531812,"vw":3.19049},{"c":3.16,"h":3.18,"l":3.13,"n":23083,"o":3.16,"t":"2026-04-13T04:00:00Z","v":23353692,"vw":3.154822},{"c":3.14,"h":3.2,"l":3.14,"n":20358,"o":3.185,"t":"2026-04-14T04:00:00Z","v":23381029,"vw":3.170859},{"c":3.13,"h":3.17,"l":3.13,"n":13980,"o":3.16,"t":"2026-04-15T04:00:00Z","v":15379594,"vw":3.14238},{"c":3.05,"h":3.09,"l":3.02,"n":24947,"o":3.07,"t":"2026-04-16T04:00:00Z","v":24925705,"vw":3.052816},{"c":3.05,"h":3.136,"l":3.05,"n":23260,"o":3.125,"t":"2026-04-17T04:00:00Z","v":33409148,"vw":3.087054},{"c":3.07,"h":3.09,"l":3.05,"n":13900,"o":3.08,"t":"2026-04-20T04:00:00Z","v":15508330,"vw":3.072075},{"c":3.07,"h":3.11,"l":3.05,"n":24257,"o":3.07,"t":"2026-04-21T04:00:00Z","v":30012712,"vw":3.089223},{"c":3.01,"h":3.07,"l":3.01,"n":25203,"o":3.07,"t":"2026-04-22T04:00:00Z","v":28707915,"vw":3.038642},{"c":2.94,"h":3.005,"l":2.93,"n":17490,"o":3,"t":"2026-04-23T04:00:00Z","v":22933975,"vw":2.962015},{"c":2.88,"h":2.9194,"l":2.87,"n":19314,"o":2.9,"t":"2026-04-24T04:00:00Z","v":25853726,"vw":2.890927},{"c":2.89,"h":2.94,"l":2.89,"n":14472,"o":2.92,"t":"2026-04-27T04:00:00Z","v":14336324,"vw":2.9139},{"c":2.91,"h":2.92,"l":2.86,"n":15222,"o":2.89,"t":"2026-04-28T04:00:00Z","v":12088277,"vw":2.897781},{"c":2.85,"h":2.885,"l":2.84,"n":19984,"o":2.88,"t":"2026-04-29T04:00:00Z","v":24388585,"vw":2.862495},{"c":2.92,"h":2.95,"l":2.88,"n":21525,"o":2.89,"t":"2026-04-30T04:00:00Z","v":24125628,"vw":2.919124},{"c":2.9,"h":2.94,"l":2.895,"n":17474,"o":2.92,"t":"2026-05-01T04:00:00Z","v":12510861,"vw":2.914356},{"c":2.9,"h":2.94,"l":2.89,"n":22387,"o":2.921,"t":"2026-05-04T04:00:00Z","v":24701996,"vw":2.91139},{"c":3.37,"h":3.42,"l":3.24,"n":42898,"o":3.24,"t":"2026-05-05T04:00:00Z","v":52859913,"vw":3.363175},{"c":3.43,"h":3.4499,"l":3.3801,"n":30111,"o":3.43,"t":"2026-05-06T04:00:00Z","v":33386009,"vw":3.406464},{"c":3.28,"h":3.4,"l":3.26,"n":28008,"o":3.4,"t":"2026-05-07T04:00:00Z","v":38895059,"vw":3.327696},{"c":3.29,"h":3.355,"l":3.26,"n":44352,"o":3.34,"t":"2026-05-08T04:00:00Z","v":73517059,"vw":3.302556},{"c":3.28,"h":3.34,"l":3.27,"n":22351,"o":3.29,"t":"2026-05-11T04:00:00Z","v":25767749,"vw":3.290705},{"c":3.26,"h":3.3,"l":3.25,"n":18849,"o":3.29,"t":"2026-05-12T04:00:00Z","v":18987785,"vw":3.268969},{"c":3.15,"h":3.29,"l":3.135,"n":19076,"o":3.24,"t":"2026-05-13T04:00:00Z","v":27503437,"vw":3.207748},{"c":3.15,"h":3.21,"l":3.13,"n":22901,"o":3.18,"t":"2026-05-14T04:00:00Z","v":21183605,"vw":3.176253},{"c":3.07,"h":3.13,"l":3.05,"n":27702,"o":3.08,"t":"2026-05-15T04:00:00Z","v":28487409,"vw":3.084668},{"c":3.14,"h":3.15,"l":3.11,"n":21975,"o":3.13,"t":"2026-05-18T04:00:00Z","v":31234920,"vw":3.129651},{"c":3.15,"h":3.15,"l":3.06,"n":24416,"o":3.08,"t":"2026-05-19T04:00:00Z","v":34308900,"vw":3.125614},{"c":3.23,"h":3.24,"l":3.145,"n":21212,"o":3.15,"t":"2026-05-20T04:00:00Z","v":32355430,"vw":3.203554},{"c":3.27,"h":3.3,"l":3.19,"n":29545,"o":3.2,"t":"2026-05-21T04:00:00Z","v":30973647,"vw":3.257927},{"c":3.2,"h":3.24,"l":3.18,"n":20381,"o":3.23,"t":"2026-05-22T04:00:00Z","v":26066357,"vw":3.201893},{"c":3.27,"h":3.31,"l":3.235,"n":20727,"o":3.3,"t":"2026-05-26T04:00:00Z","v":26919912,"vw":3.261632},{"c":3.27,"h":3.3296,"l":3.25,"n":27557,"o":3.27,"t":"2026-05-27T04:00:00Z","v":36069440,"vw":3.286726},{"c":3.2,"h":3.2884,"l":3.2,"n":23406,"o":3.26,"t":"2026-05-28T04:00:00Z","v":35487837,"vw":3.246008},{"c":3.21,"h":3.235,"l":3.15,"n":29801,"o":3.17,"t":"2026-05-29T04:00:00Z","v":35031539,"vw":3.190021},{"c":3.24,"h":3.27,"l":3.18,"n":27534,"o":3.19,"t":"2026-06-01T04:00:00Z","v":31917258,"vw":3.246185},{"c":3.25,"h":3.3,"l":3.25,"n":21703,"o":3.27,"t":"2026-06-02T04:00:00Z","v":24839136,"vw":3.26887},{"c":3.14,"h":3.21,"l":3.1301,"n":25208,"o":3.18,"t":"2026-06-03T04:00:00Z","v":29502641,"vw":3.175604},{"c":3.11,"h":3.155,"l":3.1,"n":29439,"o":3.14,"t":"2026-06-04T04:00:00Z","v":16814611,"vw":3.12138},{"c":3.12,"h":3.145,"l":3.1,"n":31199,"o":3.11,"t":"2026-06-05T04:00:00Z","v":21996930,"vw":3.123429},{"c":3.07,"h":3.12,"l":3.0501,"n":28823,"o":3.1,"t":"2026-06-08T04:00:00Z","v":21551363,"vw":3.077023},{"c":3.12,"h":3.15,"l":3.1,"n":32696,"o":3.13,"t":"2026-06-09T04:00:00Z","v":26700922,"vw":3.122314},{"c":3.11,"h":3.14,"l":3.1,"n":23747,"o":3.12,"t":"2026-06-10T04:00:00Z","v":30412317,"vw":3.115062},{"c":3.22,"h":3.24,"l":3.14,"n":26418,"o":3.16,"t":"2026-06-11T04:00:00Z","v":31931304,"vw":3.187758},{"c":3.25,"h":3.28,"l":3.23,"n":21506,"o":3.27,"t":"2026-06-12T04:00:00Z","v":20444887,"vw":3.249454},{"c":3.25,"h":3.32,"l":3.24,"n":21151,"o":3.31,"t":"2026-06-15T04:00:00Z","v":24416134,"vw":3.275707},{"c":3.2,"h":3.2385,"l":3.19,"n":22683,"o":3.23,"t":"2026-06-16T04:00:00Z","v":28777387,"vw":3.203801},{"c":3.14,"h":3.29,"l":3.13,"n":30534,"o":3.25,"t":"2026-06-17T04:00:00Z","v":36751608,"vw":3.206678},{"c":3.12,"h":3.16,"l":3.1,"n":21217,"o":3.14,"t":"2026-06-18T04:00:00Z","v":30511480,"vw":3.123086},{"c":3.14,"h":3.17,"l":3.11,"n":19866,"o":3.13,"t":"2026-06-22T04:00:00Z","v":22736802,"vw":3.145405},{"c":3.16,"h":3.17,"l":3.11,"n":29375,"o":3.11,"t":"2026-06-23T04:00:00Z","v":37898209,"vw":3.135224},{"c":3.13,"h":3.16,"l":3.12,"n":22203,"o":3.15,"t":"2026-06-24T04:00:00Z","v":26646767,"vw":3.143412},{"c":3.14,"h":3.16,"l":3.11,"n":21494,"o":3.13,"t":"2026-06-25T04:00:00Z","v":21952186,"vw":3.142498},{"c":3.23,"h":3.23,"l":3.15,"n":19984,"o":3.15,"t":"2026-06-26T04:00:00Z","v":16917943,"vw":3.198085},{"c":3.18,"h":3.24,"l":3.165,"n":25643,"o":3.24,"t":"2026-06-29T04:00:00Z","v":27881345,"vw":3.207787},{"c":3.14,"h":3.17,"l":3.11,"n":22902,"o":3.15,"t":"2026-06-30T04:00:00Z","v":20754441,"vw":3.136003},{"c":3.11,"h":3.13,"l":3.09,"n":22129,"o":3.1,"t":"2026-07-01T04:00:00Z","v":19583850,"vw":3.113308},{"c":3.1,"h":3.17,"l":3.085,"n":23564,"o":3.14,"t":"2026-07-02T04:00:00Z","v":18766289,"vw":3.113518},{"c":3.07,"h":3.09,"l":3.02,"n":28542,"o":3.05,"t":"2026-07-06T04:00:00Z","v":34410651,"vw":3.062268},{"c":3,"h":3.13,"l":3,"n":23354,"o":3.11,"t":"2026-07-07T04:00:00Z","v":20868415,"vw":3.042702},{"c":3.02,"h":3.0451,"l":3,"n":20544,"o":3.01,"t":"2026-07-08T04:00:00Z","v":19459351,"vw":3.017853},{"c":3.04,"h":3.07,"l":3.015,"n":25803,"o":3.03,"t":"2026-07-09T04:00:00Z","v":28802051,"vw":3.043584},{"c":3.07,"h":3.0999,"l":3.05,"n":22385,"o":3.09,"t":"2026-07-10T04:00:00Z","v":28545782,"vw":3.076824},{"c":3.06,"h":3.11,"l":3.04,"n":25275,"o":3.04,"t":"2026-07-13T04:00:00Z","v":21176028,"vw":3.073755},{"c":3.09,"h":3.14,"l":3.08,"n":35520,"o":3.12,"t":"2026-07-14T04:00:00Z","v":18134172,"vw":3.106383},{"c":3.03,"h":3.07,"l":3.01,"n":31118,"o":3.04,"t":"2026-07-15T04:00:00Z","v":30205077,"vw":3.039025},{"c":3.05,"h":3.07,"l":3.005,"n":28620,"o":3.01,"t":"2026-07-16T04:00:00Z","v":16705359,"vw":3.047866},{"c":3.03,"h":3.06,"l":3.01,"n":24301,"o":3.04,"t":"2026-07-17T04:00:00Z","v":15456422,"vw":3.035178},{"c":3.08,"h":3.09,"l":3.045,"n":23753,"o":3.06,"t":"2026-07-20T04:00:00Z","v":20760444,"vw":3.071289},{"c":3.11,"h":3.116,"l":3.08,"n":21677,"o":3.11,"t":"2026-07-21T04:00:00Z","v":13926867,"vw":3.101029},{"c":3.14,"h":3.17,"l":3.12,"n":18905,"o":3.13,"t":"2026-07-22T04:00:00Z","v":13522755,"vw":3.146689},{"c":3.09,"h":3.15,"l":3.08,"n":23997,"o":3.11,"t":"2026-07-23T04:00:00Z","v":19561051,"vw":3.105668},{"c":3.06,"h":3.11,"l":3.05,"n":27559,"o":3.1,"t":"2026-07-24T04:00:00Z","v":16440554,"vw":3.076983},{"c":3.07,"h":3.08,"l":3.03,"n":18058,"o":3.05,"t":"2026-07-27T04:00:00Z","v":9237806,"vw":3.051074},{"c":3.13,"h":3.17,"l":3.11,"n":20420,"o":3.12,"t":"2026-07-28T04:00:00Z","v":15175690,"vw":3.140787},{"c":3.1,"h":3.15,"l":3.07,"n":28134,"o":3.12,"t":"2026-07-29T04:00:00Z","v":42475308,"vw":3.10052},{"c":3.12,"h":3.12,"l":2.97,"n":40632,"o":2.98,"t":"2026-07-30T04:00:00Z","v":59892425,"vw":3.071115},{"c":3.11,"h":3.16,"l":3.085,"n":40924,"o":3.1,"t":"2026-07-31T04:00:00Z","v":57167606,"vw":3.109207},{"c":3.05,"h":3.13,"l":3.04,"n":70943,"o":3.12,"t":"2026-08-03T04:00:00Z","v":40402708,"vw":3.070671},{"c":3.04,"h":3.08,"l":3.02,"n":51742,"o":3.08,"t":"2026-08-04T04:00:00Z","v":32971203,"vw":3.048156},{"c":3.03,"h":3.08,"l":3.03,"n":43725,"o":3.06,"t":"2026-08-05T04:00:00Z","v":51102760,"vw":3.047071},{"c":3.01,"h":3.055,"l":3.005,"n":32100,"o":3.05,"t":"2026-08-06T04:00:00Z","v":32775177,"vw":3.028459},{"c":3,"h":3.04,"l":2.99,"n":31664,"o":3.03,"t":"2026-08-07T04:00:00Z","v":37616905,"vw":3.005779},{"c":2.94,"h":2.995,"l":2.94,"n":42254,"o":2.99,"t":"2026-08-10T04:00:00Z","v":36662146,"vw":2.955057},{"c":2.84,"h":2.9462,"l":2.84,"n":37579,"o":2.93,"t":"2026-08-11T04:00:00Z","v":19804224,"vw":2.863213},{"c":2.82,"h":2.86,"l":2.81,"n":34510,"o":2.85,"t":"2026-08-12T04:00:00Z","v":17556907,"vw":2.838292},{"c":2.84,"h":2.88,"l":2.82,"n":28777,"o":2.82,"t":"2026-08-13T04:00:00Z","v":23525999,"vw":2.841818},{"c":2.8,"h":2.82,"l":2.76,"n":33439,"o":2.81,"t":"2026-08-14T04:00:00Z","v":38293255,"vw":2.786655},{"c":2.78,"h":2.81,"l":2.76,"n":32843,"o":2.79,"t":"2026-08-17T04:00:00Z","v":26907590,"vw":2.778235},{"c":2.78,"h":2.82,"l":2.77,"n":19173,"o":2.79,"t":"2026-08-18T04:00:00Z","v":12776483,"vw":2.793922},{"c":2.81,"h":2.85,"l":2.785,"n":25528,"o":2.84,"t":"2026-08-19T04:00:00Z","v":43151967,"vw":2.816624},{"c":2.83,"h":2.85,"l":2.75,"n":23036,"o":2.79,"t":"2026-08-20T04:00:00Z","v":107487760,"vw":2.775019},{"c":2.88,"h":2.88,"l":2.83,"n":24539,"o":2.85,"t":"2026-08-21T04:00:00Z","v":25024457,"vw":2.858716},{"c":2.92,"h":2.95,"l":2.8647,"n":23669,"o":2.87,"t":"2026-08-24T04:00:00Z","v":26457492,"vw":2.916384},{"c":2.93,"h":2.94,"l":2.87,"n":21756,"o":2.92,"t":"2026-08-25T04:00:00Z","v":23903585,"vw":2.902748},{"c":2.9,"h":2.95,"l":2.89,"n":28823,"o":2.95,"t":"2026-08-26T04:00:00Z","v":21090522,"vw":2.912493},{"c":2.88,"h":2.89,"l":2.85,"n":42133,"o":2.88,"t":"2026-08-27T04:00:00Z","v":36279823,"vw":2.87184},{"c":2.86,"h":2.88,"l":2.82,"n":36481,"o":2.88,"t":"2026-08-28T04:00:00Z","v":30061454,"vw":2.849128},{"c":2.87,"h":2.91,"l":2.85,"n":36579,"o":2.9,"t":"2026-08-31T04:00:00Z","v":48483966,"vw":2.874721},{"c":2.89,"h":2.95,"l":2.86,"n":21048,"o":2.87,"t":"2026-09-01T04:00:00Z","v":27782188,"vw":2.905992},{"c":2.99,"h":3.03,"l":2.92,"n":31342,"o":2.92,"t":"2026-09-02T04:00:00Z","v":27129382,"vw":2.993948},{"c":3.04,"h":3.0761,"l":3.02,"n":27970,"o":3.05,"t":"2026-09-03T04:00:00Z","v":20225261,"vw":3.043022},{"c":3.02,"h":3.06,"l":3,"n":19358,"o":3.01,"t":"2026-09-04T04:00:00Z","v":21301396,"vw":3.035816},{"c":3.04,"h":3.11,"l":3.04,"n":20867,"o":3.07,"t":"2026-09-08T04:00:00Z","v":24008228,"vw":3.070446},{"c":3.01,"h":3.039,"l":2.99,"n":23601,"o":3.03,"t":"2026-09-09T04:00:00Z","v":26299120,"vw":3.013044},{"c":3.04,"h":3.06,"l":2.97,"n":19520,"o":2.99,"t":"2026-09-10T04:00:00Z","v":38590944,"vw":3.036401},{"c":3.02,"h":3.06,"l":3.01,"n":22245,"o":3.06,"t":"2026-09-11T04:00:00Z","v":37743614,"vw":3.030686},{"c":3.03,"h":3.05,"l":3,"n":24167,"o":3.02,"t":"2026-09-14T04:00:00Z","v":15518360,"vw":3.027408},{"c":3.02,"h":3.04,"l":3.01,"n":22454,"o":3.04,"t":"2026-09-15T04:00:00Z","v":15342552,"vw":3.02786},{"c":2.99,"h":3.02,"l":2.97,"n":19178,"o":3,"t":"2026-09-16T04:00:00Z","v":24749336,"vw":2.99762},{"c":2.98,"h":3.01,"l":2.95,"n":16092,"o":3.01,"t":"2026-09-17T04:00:00Z","v":12148524,"vw":2.985514},{"c":2.94,"h":2.98,"l":2.93,"n":23954,"o":2.96,"t":"2026-09-18T04:00:00Z","v":26060720,"vw":2.95338},{"c":2.98,"h":3.01,"l":2.97,"n":19587,"o":3,"t":"2026-09-21T04:00:00Z","v":16597414,"vw":2.990938},{"c":3.01,"h":3.03,"l":2.95,"n":26700,"o":2.98,"t":"2026-09-22T04:00:00Z","v":25843644,"vw":3.009203},{"c":2.93,"h":3,"l":2.93,"n":22302,"o":2.98,"t":"2026-09-23T04:00:00Z","v":12971452,"vw":2.953269},{"c":2.91,"h":2.97,"l":2.9,"n":15017,"o":2.95,"t":"2026-09-24T04:00:00Z","v":11045078,"vw":2.931182},{"c":2.91,"h":2.92,"l":2.88,"n":13359,"o":2.9,"t":"2026-09-25T04:00:00Z","v":12794493,"vw":2.903125},{"c":2.87,"h":2.91,"l":2.86,"n":19367,"o":2.88,"t":"2026-09-28T04:00:00Z","v":13103839,"vw":2.879379},{"c":2.88,"h":2.898,"l":2.83,"n":22213,"o":2.88,"t":"2026-09-29T04:00:00Z","v":18304097,"vw":2.866327},{"c":2.92,"h":2.96,"l":2.91,"n":27234,"o":2.92,"t":"2026-09-30T04:00:00Z","v":15368906,"vw":2.934469},{"c":2.9,"h":2.935,"l":2.87,"n":29582,"o":2.92,"t":"2026-10-01T04:00:00Z","v":19063644,"vw":2.894},{"c":2.99,"h":2.99,"l":2.9,"n":28443,"o":2.93,"t":"2026-10-02T04:00:00Z","v":22506358,"vw":2.941296},{"c":3.25,"h":3.35,"l":3.24,"n":40566,"o":3.28,"t":"2026-10-05T04:00:00Z","v":56472842,"vw":3.289186},{"c":3.22,"h":3.3,"l":3.22,"n":28650,"o":3.27,"t":"2026-10-06T04:00:00Z","v":27265780,"vw":3.24347},{"c":3.15,"h":3.19,"l":3.13,"n":29767,"o":3.16,"t":"2026-10-07T04:00:00Z","v":28375325,"vw":3.168642},{"c":3.19,"h":3.19,"l":3.13,"n":36234,"o":3.14,"t":"2026-10-08T04:00:00Z","v":33506788,"vw":3.166863},{"c":3.19,"h":3.22,"l":3.15,"n":25115,"o":3.22,"t":"2026-10-09T04:00:00Z","v":17949789,"vw":3.181283},{"c":3.23,"h":3.24,"l":3.17,"n":13483,"o":3.18,"t":"2026-10-12T04:00:00Z","v":10984855,"vw":3.224621},{"c":3.22,"h":3.23,"l":3.14,"n":29992,"o":3.15,"t":"2026-10-13T04:00:00Z","v":32767555,"vw":3.205405},{"c":3.25,"h":3.26,"l":3.185,"n":24145,"o":3.19,"t":"2026-10-14T04:00:00Z","v":20719811,"vw":3.228636},{"c":3.26,"h":3.295,"l":3.23,"n":19044,"o":3.26,"t":"2026-10-15T04:00:00Z","v":18312661,"vw":3.26802},{"c":3.29,"h":3.3101,"l":3.25,"n":20006,"o":3.28,"t":"2026-10-16T04:00:00Z","v":23495361,"vw":3.269422},{"c":3.25,"h":3.3,"l":3.22,"n":19819,"o":3.3,"t":"2026-10-19T04:00:00Z","v":21684492,"vw":3.252094},{"c":3.32,"h":3.35,"l":3.27,"n":27547,"o":3.27,"t":"2026-10-20T04:00:00Z","v":23818354,"vw":3.321142},{"c":3.27,"h":3.335,"l":3.26,"n":27969,"o":3.33,"t":"2026-10-21T04:00:00Z","v":19315983,"vw":3.299739},{"c":3.33,"h":3.34,"l":3.28,"n":23796,"o":3.29,"t":"2026-10-22T04:00:00Z","v":20768106,"vw":3.310159}],"volatilityBars":[{"c":2.97,"h":2.97,"l":2.97,"n":5,"o":2.97,"t":"2026-09-21T08:30:00Z","v":708,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-09-21T11:15:00Z","v":898,"vw":2.97},{"c":2.99,"h":2.99,"l":2.98,"n":7,"o":2.98,"t":"2026-09-21T13:00:00Z","v":11625,"vw":2.987133},{"c":3.01,"h":3.01,"l":2.99,"n":17,"o":2.99,"t":"2026-09-21T13:15:00Z","v":5395,"vw":2.993396},{"c":2.995,"h":3.01,"l":2.98,"n":1040,"o":3,"t":"2026-09-21T13:30:00Z","v":1471495,"vw":2.997414},{"c":2.995,"h":2.9991,"l":2.98,"n":1163,"o":2.995,"t":"2026-09-21T13:45:00Z","v":820331,"vw":2.989294},{"c":2.99,"h":2.995,"l":2.98,"n":754,"o":2.995,"t":"2026-09-21T14:00:00Z","v":411713,"vw":2.988879},{"c":2.985,"h":2.99,"l":2.98,"n":572,"o":2.9899,"t":"2026-09-21T14:15:00Z","v":158016,"vw":2.985832},{"c":2.9901,"h":3,"l":2.98,"n":954,"o":2.99,"t":"2026-09-21T14:30:00Z","v":433862,"vw":2.993099},{"c":2.995,"h":3,"l":2.99,"n":625,"o":2.995,"t":"2026-09-21T14:45:00Z","v":207354,"vw":2.997232},{"c":2.995,"h":3,"l":2.99,"n":590,"o":2.995,"t":"2026-09-21T15:00:00Z","v":386505,"vw":2.99297},{"c":2.985,"h":3,"l":2.985,"n":691,"o":2.995,"t":"2026-09-21T15:15:00Z","v":425427,"vw":2.991139},{"c":2.99,"h":2.99,"l":2.98,"n":362,"o":2.985,"t":"2026-09-21T15:30:00Z","v":90304,"vw":2.984266},{"c":2.99,"h":2.99,"l":2.98,"n":373,"o":2.98,"t":"2026-09-21T15:45:00Z","v":72431,"vw":2.985564},{"c":2.995,"h":3,"l":2.98,"n":1029,"o":2.985,"t":"2026-09-21T16:00:00Z","v":1158475,"vw":2.993446},{"c":2.995,"h":3.005,"l":2.99,"n":707,"o":3,"t":"2026-09-21T16:15:00Z","v":1109471,"vw":2.998726},{"c":2.99,"h":3,"l":2.99,"n":617,"o":2.99,"t":"2026-09-21T16:30:00Z","v":101008,"vw":2.993823},{"c":2.995,"h":2.995,"l":2.98,"n":863,"o":2.99,"t":"2026-09-21T16:45:00Z","v":549709,"vw":2.989263},{"c":3,"h":3,"l":2.99,"n":338,"o":2.99,"t":"2026-09-21T17:00:00Z","v":107782,"vw":2.992711},{"c":3.005,"h":3.01,"l":2.995,"n":480,"o":3,"t":"2026-09-21T17:15:00Z","v":316307,"vw":3.001068},{"c":2.995,"h":3.01,"l":2.9901,"n":671,"o":3.005,"t":"2026-09-21T17:30:00Z","v":394713,"vw":3.000259},{"c":2.985,"h":2.9977,"l":2.9801,"n":1059,"o":2.995,"t":"2026-09-21T17:45:00Z","v":777062,"vw":2.990422},{"c":2.99,"h":3,"l":2.9801,"n":856,"o":2.985,"t":"2026-09-21T18:00:00Z","v":968391,"vw":2.990836},{"c":2.985,"h":2.9999,"l":2.98,"n":765,"o":2.99,"t":"2026-09-21T18:15:00Z","v":531446,"vw":2.988741},{"c":2.985,"h":2.99,"l":2.98,"n":401,"o":2.99,"t":"2026-09-21T18:30:00Z","v":139200,"vw":2.985253},{"c":2.995,"h":3,"l":2.9809,"n":824,"o":2.99,"t":"2026-09-21T18:45:00Z","v":585966,"vw":2.990841},{"c":2.995,"h":3,"l":2.99,"n":431,"o":3,"t":"2026-09-21T19:00:00Z","v":205498,"vw":2.994313},{"c":2.9986,"h":3,"l":2.99,"n":563,"o":2.995,"t":"2026-09-21T19:15:00Z","v":445253,"vw":2.995804},{"c":2.995,"h":3,"l":2.99,"n":679,"o":2.995,"t":"2026-09-21T19:30:00Z","v":824674,"vw":2.99539},{"c":2.98,"h":2.995,"l":2.97,"n":2045,"o":2.99,"t":"2026-09-21T19:45:00Z","v":3388122,"vw":2.983532},{"c":3,"h":3,"l":2.98,"n":10,"o":2.98,"t":"2026-09-21T20:00:00Z","v":490322,"vw":2.980027},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-09-21T20:45:00Z","v":185,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-21T21:00:00Z","v":1735,"vw":2.99},{"c":2.9895,"h":2.9895,"l":2.9895,"n":1,"o":2.9895,"t":"2026-09-21T21:30:00Z","v":1004,"vw":2.9895},{"c":2.97,"h":2.98,"l":2.97,"n":2,"o":2.98,"t":"2026-09-21T23:30:00Z","v":200,"vw":2.975},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-22T12:15:00Z","v":111,"vw":2.98},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-22T12:45:00Z","v":168,"vw":2.95},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-22T13:00:00Z","v":200,"vw":2.99},{"c":2.99,"h":2.99,"l":2.95,"n":1072,"o":2.98,"t":"2026-09-22T13:30:00Z","v":1254748,"vw":2.971682},{"c":2.985,"h":3,"l":2.98,"n":882,"o":2.99,"t":"2026-09-22T13:45:00Z","v":525181,"vw":2.989648},{"c":2.9998,"h":3,"l":2.985,"n":854,"o":2.9894,"t":"2026-09-22T14:00:00Z","v":643907,"vw":2.99207},{"c":2.99,"h":3,"l":2.99,"n":738,"o":2.995,"t":"2026-09-22T14:15:00Z","v":582279,"vw":2.997249},{"c":3.0037,"h":3.0099,"l":2.99,"n":1776,"o":2.99,"t":"2026-09-22T14:30:00Z","v":1975441,"vw":2.997341},{"c":3.015,"h":3.0199,"l":3,"n":955,"o":3,"t":"2026-09-22T14:45:00Z","v":795853,"vw":3.007784},{"c":3.015,"h":3.025,"l":3.01,"n":1170,"o":3.015,"t":"2026-09-22T15:00:00Z","v":1772956,"vw":3.018696},{"c":3.015,"h":3.02,"l":3.01,"n":618,"o":3.015,"t":"2026-09-22T15:15:00Z","v":591248,"vw":3.012788},{"c":3.005,"h":3.02,"l":3,"n":809,"o":3.015,"t":"2026-09-22T15:30:00Z","v":1070812,"vw":3.010001},{"c":3.0133,"h":3.02,"l":3,"n":1133,"o":3.01,"t":"2026-09-22T15:45:00Z","v":1329774,"vw":3.010327},{"c":3.0105,"h":3.02,"l":3.01,"n":864,"o":3.015,"t":"2026-09-22T16:00:00Z","v":1732178,"vw":3.011664},{"c":3.015,"h":3.02,"l":3,"n":810,"o":3.0101,"t":"2026-09-22T16:15:00Z","v":1081519,"vw":3.009872},{"c":3.02,"h":3.02,"l":3.01,"n":1270,"o":3.015,"t":"2026-09-22T16:30:00Z","v":543591,"vw":3.015579},{"c":3.01,"h":3.02,"l":3,"n":975,"o":3.01,"t":"2026-09-22T16:45:00Z","v":1778761,"vw":3.010089},{"c":3.01,"h":3.01,"l":3,"n":930,"o":3.01,"t":"2026-09-22T17:00:00Z","v":277003,"vw":3.005648},{"c":3.01,"h":3.01,"l":3,"n":935,"o":3.005,"t":"2026-09-22T17:15:00Z","v":446372,"vw":3.005251},{"c":3.005,"h":3.01,"l":3,"n":865,"o":3.005,"t":"2026-09-22T17:30:00Z","v":293618,"vw":3.007631},{"c":3.02,"h":3.02,"l":3.0015,"n":994,"o":3.01,"t":"2026-09-22T17:45:00Z","v":910424,"vw":3.013244},{"c":3.02,"h":3.03,"l":3.01,"n":759,"o":3.02,"t":"2026-09-22T18:00:00Z","v":1138551,"vw":3.020382},{"c":3.02,"h":3.02,"l":3.01,"n":830,"o":3.02,"t":"2026-09-22T18:15:00Z","v":337188,"vw":3.018107},{"c":3.02,"h":3.02,"l":3.01,"n":1383,"o":3.02,"t":"2026-09-22T18:30:00Z","v":410374,"vw":3.017478},{"c":3.02,"h":3.02,"l":3.01,"n":1061,"o":3.02,"t":"2026-09-22T18:45:00Z","v":443153,"vw":3.018369},{"c":3.02,"h":3.02,"l":3.01,"n":1026,"o":3.02,"t":"2026-09-22T19:00:00Z","v":468874,"vw":3.0184},{"c":3.02,"h":3.03,"l":3.015,"n":755,"o":3.02,"t":"2026-09-22T19:15:00Z","v":906020,"vw":3.023826},{"c":3.025,"h":3.03,"l":3.02,"n":1142,"o":3.02,"t":"2026-09-22T19:30:00Z","v":506023,"vw":3.026758},{"c":3.01,"h":3.03,"l":3.005,"n":2008,"o":3.03,"t":"2026-09-22T19:45:00Z","v":3236193,"vw":3.014701},{"c":3.01,"h":3.01,"l":3.01,"n":14,"o":3.01,"t":"2026-09-22T20:00:00Z","v":789900,"vw":3.01},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-23T08:00:00Z","v":158,"vw":3.1},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-23T11:15:00Z","v":1000,"vw":3},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-09-23T11:45:00Z","v":1971,"vw":2.96},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-23T12:45:00Z","v":500,"vw":3.01},{"c":2.9706,"h":2.9706,"l":2.9706,"n":1,"o":2.9706,"t":"2026-09-23T13:15:00Z","v":517,"vw":2.9706},{"c":2.985,"h":3,"l":2.975,"n":718,"o":2.98,"t":"2026-09-23T13:30:00Z","v":897328,"vw":2.989755},{"c":2.98,"h":2.985,"l":2.97,"n":769,"o":2.985,"t":"2026-09-23T13:45:00Z","v":181780,"vw":2.978716},{"c":2.975,"h":2.99,"l":2.975,"n":827,"o":2.975,"t":"2026-09-23T14:00:00Z","v":372213,"vw":2.980513},{"c":2.97,"h":2.98,"l":2.96,"n":774,"o":2.975,"t":"2026-09-23T14:15:00Z","v":433033,"vw":2.969109},{"c":2.965,"h":2.97,"l":2.96,"n":659,"o":2.96,"t":"2026-09-23T14:30:00Z","v":608085,"vw":2.968569},{"c":2.96,"h":2.97,"l":2.95,"n":848,"o":2.97,"t":"2026-09-23T14:45:00Z","v":630370,"vw":2.959739},{"c":2.96,"h":2.96,"l":2.95,"n":773,"o":2.96,"t":"2026-09-23T15:00:00Z","v":251017,"vw":2.956113},{"c":2.97,"h":2.97,"l":2.945,"n":1487,"o":2.96,"t":"2026-09-23T15:15:00Z","v":3204558,"vw":2.952464},{"c":2.955,"h":2.97,"l":2.95,"n":886,"o":2.97,"t":"2026-09-23T15:30:00Z","v":577847,"vw":2.959891},{"c":2.955,"h":2.96,"l":2.9501,"n":707,"o":2.955,"t":"2026-09-23T15:45:00Z","v":58075,"vw":2.955367},{"c":2.955,"h":2.96,"l":2.95,"n":1103,"o":2.955,"t":"2026-09-23T16:00:00Z","v":168688,"vw":2.954846},{"c":2.96,"h":2.96,"l":2.95,"n":1195,"o":2.955,"t":"2026-09-23T16:15:00Z","v":238214,"vw":2.956373},{"c":2.96,"h":2.96,"l":2.95,"n":417,"o":2.955,"t":"2026-09-23T16:30:00Z","v":101928,"vw":2.955131},{"c":2.945,"h":2.96,"l":2.94,"n":1314,"o":2.955,"t":"2026-09-23T16:45:00Z","v":927075,"vw":2.949537},{"c":2.935,"h":2.945,"l":2.93,"n":565,"o":2.945,"t":"2026-09-23T17:00:00Z","v":252116,"vw":2.937973},{"c":2.935,"h":2.94,"l":2.93,"n":399,"o":2.94,"t":"2026-09-23T17:15:00Z","v":73257,"vw":2.934877},{"c":2.945,"h":2.945,"l":2.93,"n":730,"o":2.935,"t":"2026-09-23T17:30:00Z","v":511864,"vw":2.938579},{"c":2.945,"h":2.95,"l":2.94,"n":574,"o":2.945,"t":"2026-09-23T17:45:00Z","v":183113,"vw":2.945001},{"c":2.9405,"h":2.95,"l":2.94,"n":1266,"o":2.95,"t":"2026-09-23T18:00:00Z","v":803880,"vw":2.942241},{"c":2.935,"h":2.95,"l":2.93,"n":1164,"o":2.94,"t":"2026-09-23T18:15:00Z","v":583888,"vw":2.938819},{"c":2.935,"h":2.94,"l":2.93,"n":603,"o":2.935,"t":"2026-09-23T18:30:00Z","v":94422,"vw":2.93509},{"c":2.94,"h":2.94,"l":2.93,"n":712,"o":2.935,"t":"2026-09-23T18:45:00Z","v":90916,"vw":2.935662},{"c":2.9386,"h":2.94,"l":2.93,"n":603,"o":2.94,"t":"2026-09-23T19:00:00Z","v":106204,"vw":2.935201},{"c":2.94,"h":2.94,"l":2.93,"n":757,"o":2.935,"t":"2026-09-23T19:15:00Z","v":115785,"vw":2.935152},{"c":2.935,"h":2.94,"l":2.93,"n":839,"o":2.935,"t":"2026-09-23T19:30:00Z","v":371537,"vw":2.936345},{"c":2.93,"h":2.94,"l":2.93,"n":1337,"o":2.94,"t":"2026-09-23T19:45:00Z","v":425672,"vw":2.934463},{"c":2.93,"h":2.93,"l":2.93,"n":5,"o":2.93,"t":"2026-09-23T20:00:00Z","v":683193,"vw":2.93},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-09-23T20:30:00Z","v":150,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-24T11:00:00Z","v":118,"vw":2.95},{"c":2.95,"h":2.95,"l":2.93,"n":7,"o":2.93,"t":"2026-09-24T13:00:00Z","v":2945,"vw":2.933471},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-24T13:15:00Z","v":100,"vw":2.95},{"c":2.96,"h":2.97,"l":2.95,"n":736,"o":2.95,"t":"2026-09-24T13:30:00Z","v":545301,"vw":2.962741},{"c":2.965,"h":2.97,"l":2.95,"n":1085,"o":2.9603,"t":"2026-09-24T13:45:00Z","v":796749,"vw":2.96026},{"c":2.955,"h":2.965,"l":2.9545,"n":633,"o":2.965,"t":"2026-09-24T14:00:00Z","v":345814,"vw":2.958921},{"c":2.9456,"h":2.956,"l":2.94,"n":383,"o":2.95,"t":"2026-09-24T14:15:00Z","v":190478,"vw":2.948209},{"c":2.95,"h":2.95,"l":2.94,"n":513,"o":2.945,"t":"2026-09-24T14:30:00Z","v":110951,"vw":2.94598},{"c":2.945,"h":2.95,"l":2.94,"n":548,"o":2.945,"t":"2026-09-24T14:45:00Z","v":202505,"vw":2.944202},{"c":2.915,"h":2.95,"l":2.91,"n":923,"o":2.945,"t":"2026-09-24T15:00:00Z","v":822755,"vw":2.927213},{"c":2.92,"h":2.92,"l":2.91,"n":684,"o":2.915,"t":"2026-09-24T15:15:00Z","v":411732,"vw":2.918385},{"c":2.93,"h":2.93,"l":2.91,"n":623,"o":2.915,"t":"2026-09-24T15:30:00Z","v":514973,"vw":2.920237},{"c":2.925,"h":2.93,"l":2.91,"n":709,"o":2.925,"t":"2026-09-24T15:45:00Z","v":697555,"vw":2.92042},{"c":2.925,"h":2.93,"l":2.92,"n":303,"o":2.925,"t":"2026-09-24T16:00:00Z","v":76122,"vw":2.925966},{"c":2.94,"h":2.95,"l":2.92,"n":482,"o":2.92,"t":"2026-09-24T16:15:00Z","v":357253,"vw":2.938055},{"c":2.945,"h":2.95,"l":2.94,"n":196,"o":2.945,"t":"2026-09-24T16:30:00Z","v":118649,"vw":2.94504},{"c":2.94,"h":2.9488,"l":2.94,"n":376,"o":2.945,"t":"2026-09-24T16:45:00Z","v":260587,"vw":2.942755},{"c":2.935,"h":2.945,"l":2.93,"n":382,"o":2.94,"t":"2026-09-24T17:00:00Z","v":614691,"vw":2.937801},{"c":2.93,"h":2.94,"l":2.93,"n":352,"o":2.935,"t":"2026-09-24T17:15:00Z","v":335486,"vw":2.932361},{"c":2.93,"h":2.935,"l":2.92,"n":411,"o":2.9338,"t":"2026-09-24T17:30:00Z","v":546251,"vw":2.929943},{"c":2.92,"h":2.93,"l":2.92,"n":346,"o":2.93,"t":"2026-09-24T17:45:00Z","v":137277,"vw":2.92709},{"c":2.92,"h":2.93,"l":2.92,"n":271,"o":2.92,"t":"2026-09-24T18:00:00Z","v":131590,"vw":2.923896},{"c":2.93,"h":2.94,"l":2.92,"n":468,"o":2.93,"t":"2026-09-24T18:15:00Z","v":286103,"vw":2.930139},{"c":2.93,"h":2.94,"l":2.93,"n":328,"o":2.94,"t":"2026-09-24T18:30:00Z","v":111343,"vw":2.935776},{"c":2.93,"h":2.94,"l":2.92,"n":333,"o":2.94,"t":"2026-09-24T18:45:00Z","v":689239,"vw":2.929155},{"c":2.925,"h":2.93,"l":2.92,"n":373,"o":2.925,"t":"2026-09-24T19:00:00Z","v":122296,"vw":2.92443},{"c":2.925,"h":2.93,"l":2.92,"n":334,"o":2.925,"t":"2026-09-24T19:15:00Z","v":64870,"vw":2.925137},{"c":2.925,"h":2.93,"l":2.92,"n":523,"o":2.925,"t":"2026-09-24T19:30:00Z","v":208532,"vw":2.922487},{"c":2.91,"h":2.93,"l":2.9,"n":2580,"o":2.925,"t":"2026-09-24T19:45:00Z","v":1574794,"vw":2.915707},{"c":2.9,"h":2.91,"l":2.8999,"n":19,"o":2.91,"t":"2026-09-24T20:00:00Z","v":761781,"vw":2.909849},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-09-24T20:30:00Z","v":250,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-24T20:45:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-24T23:45:00Z","v":412,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-25T08:00:00Z","v":127,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-25T13:00:00Z","v":1147,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-09-25T13:15:00Z","v":3529,"vw":2.91},{"c":2.9,"h":2.92,"l":2.89,"n":499,"o":2.9,"t":"2026-09-25T13:30:00Z","v":564196,"vw":2.908295},{"c":2.9,"h":2.91,"l":2.895,"n":554,"o":2.9,"t":"2026-09-25T13:45:00Z","v":506403,"vw":2.9009},{"c":2.895,"h":2.905,"l":2.89,"n":387,"o":2.9003,"t":"2026-09-25T14:00:00Z","v":129186,"vw":2.899156},{"c":2.9,"h":2.9,"l":2.89,"n":344,"o":2.9,"t":"2026-09-25T14:15:00Z","v":106641,"vw":2.896487},{"c":2.9,"h":2.9,"l":2.88,"n":530,"o":2.895,"t":"2026-09-25T14:30:00Z","v":726158,"vw":2.89084},{"c":2.905,"h":2.91,"l":2.89,"n":573,"o":2.9,"t":"2026-09-25T14:45:00Z","v":769122,"vw":2.900494},{"c":2.9,"h":2.91,"l":2.895,"n":407,"o":2.9001,"t":"2026-09-25T15:00:00Z","v":863399,"vw":2.900466},{"c":2.905,"h":2.91,"l":2.9,"n":275,"o":2.9,"t":"2026-09-25T15:15:00Z","v":87005,"vw":2.904129},{"c":2.905,"h":2.91,"l":2.9,"n":328,"o":2.905,"t":"2026-09-25T15:30:00Z","v":87081,"vw":2.905347},{"c":2.905,"h":2.91,"l":2.9,"n":779,"o":2.9,"t":"2026-09-25T15:45:00Z","v":518275,"vw":2.900646},{"c":2.91,"h":2.92,"l":2.9,"n":711,"o":2.905,"t":"2026-09-25T16:00:00Z","v":1018125,"vw":2.916437},{"c":2.905,"h":2.915,"l":2.9,"n":360,"o":2.91,"t":"2026-09-25T16:15:00Z","v":149066,"vw":2.908349},{"c":2.905,"h":2.91,"l":2.9,"n":336,"o":2.91,"t":"2026-09-25T16:30:00Z","v":453164,"vw":2.904719},{"c":2.901,"h":2.91,"l":2.9,"n":697,"o":2.905,"t":"2026-09-25T16:45:00Z","v":739231,"vw":2.900585},{"c":2.905,"h":2.91,"l":2.9,"n":371,"o":2.9016,"t":"2026-09-25T17:00:00Z","v":97911,"vw":2.902852},{"c":2.895,"h":2.91,"l":2.89,"n":726,"o":2.9,"t":"2026-09-25T17:15:00Z","v":687122,"vw":2.900386},{"c":2.9018,"h":2.91,"l":2.89,"n":423,"o":2.895,"t":"2026-09-25T17:30:00Z","v":1030301,"vw":2.89971},{"c":2.8961,"h":2.905,"l":2.89,"n":272,"o":2.905,"t":"2026-09-25T17:45:00Z","v":472502,"vw":2.899743},{"c":2.9,"h":2.9,"l":2.89,"n":256,"o":2.895,"t":"2026-09-25T18:00:00Z","v":109284,"vw":2.894941},{"c":2.9,"h":2.9,"l":2.89,"n":421,"o":2.9,"t":"2026-09-25T18:15:00Z","v":133640,"vw":2.895363},{"c":2.895,"h":2.9,"l":2.89,"n":449,"o":2.895,"t":"2026-09-25T18:30:00Z","v":124594,"vw":2.894692},{"c":2.9,"h":2.9,"l":2.89,"n":409,"o":2.89,"t":"2026-09-25T18:45:00Z","v":103173,"vw":2.89678},{"c":2.9,"h":2.9,"l":2.89,"n":467,"o":2.9,"t":"2026-09-25T19:00:00Z","v":228644,"vw":2.895683},{"c":2.89,"h":2.9,"l":2.89,"n":541,"o":2.895,"t":"2026-09-25T19:15:00Z","v":141594,"vw":2.895779},{"c":2.92,"h":2.92,"l":2.89,"n":938,"o":2.9,"t":"2026-09-25T19:30:00Z","v":957255,"vw":2.903684},{"c":2.91,"h":2.92,"l":2.9,"n":1197,"o":2.915,"t":"2026-09-25T19:45:00Z","v":1270761,"vw":2.909602},{"c":2.91,"h":2.91,"l":2.91,"n":8,"o":2.91,"t":"2026-09-25T20:00:00Z","v":713658,"vw":2.91},{"c":2.9161,"h":2.9161,"l":2.9161,"n":1,"o":2.9161,"t":"2026-09-28T12:15:00Z","v":150,"vw":2.9161},{"c":2.89,"h":2.89,"l":2.89,"n":15,"o":2.89,"t":"2026-09-28T13:00:00Z","v":7023,"vw":2.89},{"c":2.87,"h":2.87,"l":2.87,"n":27,"o":2.87,"t":"2026-09-28T13:15:00Z","v":21231,"vw":2.87},{"c":2.875,"h":2.89,"l":2.87,"n":737,"o":2.88,"t":"2026-09-28T13:30:00Z","v":985718,"vw":2.879756},{"c":2.885,"h":2.89,"l":2.88,"n":503,"o":2.88,"t":"2026-09-28T13:45:00Z","v":510782,"vw":2.88403},{"c":2.895,"h":2.9,"l":2.88,"n":241,"o":2.885,"t":"2026-09-28T14:00:00Z","v":236224,"vw":2.894147},{"c":2.905,"h":2.91,"l":2.89,"n":449,"o":2.895,"t":"2026-09-28T14:15:00Z","v":380140,"vw":2.899297},{"c":2.9,"h":2.91,"l":2.9,"n":973,"o":2.905,"t":"2026-09-28T14:30:00Z","v":615182,"vw":2.903982},{"c":2.8916,"h":2.91,"l":2.89,"n":883,"o":2.9,"t":"2026-09-28T14:45:00Z","v":370843,"vw":2.897924},{"c":2.89,"h":2.8999,"l":2.88,"n":1099,"o":2.895,"t":"2026-09-28T15:00:00Z","v":294303,"vw":2.89029},{"c":2.88,"h":2.89,"l":2.88,"n":501,"o":2.885,"t":"2026-09-28T15:15:00Z","v":57168,"vw":2.885051},{"c":2.8799,"h":2.8851,"l":2.87,"n":680,"o":2.88,"t":"2026-09-28T15:30:00Z","v":321624,"vw":2.878979},{"c":2.875,"h":2.88,"l":2.8703,"n":329,"o":2.875,"t":"2026-09-28T15:45:00Z","v":31015,"vw":2.87672},{"c":2.875,"h":2.88,"l":2.87,"n":661,"o":2.875,"t":"2026-09-28T16:00:00Z","v":158096,"vw":2.870882},{"c":2.885,"h":2.89,"l":2.87,"n":892,"o":2.8708,"t":"2026-09-28T16:15:00Z","v":680194,"vw":2.877982},{"c":2.875,"h":2.8897,"l":2.8714,"n":477,"o":2.8889,"t":"2026-09-28T16:30:00Z","v":244997,"vw":2.881168},{"c":2.875,"h":2.8785,"l":2.87,"n":359,"o":2.875,"t":"2026-09-28T16:45:00Z","v":22072,"vw":2.874879},{"c":2.885,"h":2.8955,"l":2.87,"n":700,"o":2.875,"t":"2026-09-28T17:00:00Z","v":771974,"vw":2.885296},{"c":2.875,"h":2.89,"l":2.87,"n":1151,"o":2.885,"t":"2026-09-28T17:15:00Z","v":806768,"vw":2.880296},{"c":2.88,"h":2.8855,"l":2.87,"n":690,"o":2.88,"t":"2026-09-28T17:30:00Z","v":1119043,"vw":2.87786},{"c":2.885,"h":2.89,"l":2.8809,"n":319,"o":2.885,"t":"2026-09-28T17:45:00Z","v":185607,"vw":2.884872},{"c":2.89,"h":2.89,"l":2.88,"n":307,"o":2.885,"t":"2026-09-28T18:00:00Z","v":64503,"vw":2.884871},{"c":2.885,"h":2.89,"l":2.88,"n":314,"o":2.885,"t":"2026-09-28T18:15:00Z","v":48247,"vw":2.88498},{"c":2.8801,"h":2.8885,"l":2.88,"n":516,"o":2.8884,"t":"2026-09-28T18:30:00Z","v":427718,"vw":2.882337},{"c":2.8719,"h":2.885,"l":2.87,"n":599,"o":2.88,"t":"2026-09-28T18:45:00Z","v":347417,"vw":2.87929},{"c":2.8703,"h":2.88,"l":2.87,"n":867,"o":2.8784,"t":"2026-09-28T19:00:00Z","v":586114,"vw":2.871704},{"c":2.87,"h":2.88,"l":2.87,"n":1632,"o":2.8701,"t":"2026-09-28T19:15:00Z","v":694663,"vw":2.870767},{"c":2.87,"h":2.88,"l":2.87,"n":1044,"o":2.87,"t":"2026-09-28T19:30:00Z","v":673254,"vw":2.870626},{"c":2.86,"h":2.88,"l":2.86,"n":1926,"o":2.88,"t":"2026-09-28T19:45:00Z","v":1556200,"vw":2.866625},{"c":2.87,"h":2.87,"l":2.87,"n":8,"o":2.87,"t":"2026-09-28T20:00:00Z","v":868318,"vw":2.87},{"c":2.8792,"h":2.8792,"l":2.8792,"n":1,"o":2.8792,"t":"2026-09-28T22:00:00Z","v":400,"vw":2.8792},{"c":2.9,"h":2.9,"l":2.9,"n":8,"o":2.9,"t":"2026-09-29T13:00:00Z","v":35001,"vw":2.9},{"c":2.9,"h":2.92,"l":2.89,"n":88,"o":2.9,"t":"2026-09-29T13:15:00Z","v":36096,"vw":2.908556},{"c":2.865,"h":2.898,"l":2.85,"n":727,"o":2.88,"t":"2026-09-29T13:30:00Z","v":914330,"vw":2.869773},{"c":2.87,"h":2.88,"l":2.86,"n":749,"o":2.87,"t":"2026-09-29T13:45:00Z","v":753031,"vw":2.869044},{"c":2.8694,"h":2.88,"l":2.86,"n":1371,"o":2.87,"t":"2026-09-29T14:00:00Z","v":1543820,"vw":2.869311},{"c":2.86,"h":2.87,"l":2.86,"n":631,"o":2.87,"t":"2026-09-29T14:15:00Z","v":294633,"vw":2.861709},{"c":2.855,"h":2.865,"l":2.85,"n":763,"o":2.8601,"t":"2026-09-29T14:30:00Z","v":704826,"vw":2.857954},{"c":2.85,"h":2.86,"l":2.85,"n":959,"o":2.855,"t":"2026-09-29T14:45:00Z","v":478766,"vw":2.85175},{"c":2.8409,"h":2.855,"l":2.84,"n":1396,"o":2.8502,"t":"2026-09-29T15:00:00Z","v":542539,"vw":2.844504},{"c":2.845,"h":2.85,"l":2.83,"n":1201,"o":2.84,"t":"2026-09-29T15:15:00Z","v":929881,"vw":2.840172},{"c":2.86,"h":2.86,"l":2.84,"n":598,"o":2.845,"t":"2026-09-29T15:30:00Z","v":568835,"vw":2.849563},{"c":2.855,"h":2.86,"l":2.84,"n":537,"o":2.855,"t":"2026-09-29T15:45:00Z","v":1113785,"vw":2.850177},{"c":2.855,"h":2.8599,"l":2.85,"n":214,"o":2.855,"t":"2026-09-29T16:00:00Z","v":81272,"vw":2.85723},{"c":2.85,"h":2.86,"l":2.85,"n":382,"o":2.855,"t":"2026-09-29T16:15:00Z","v":122392,"vw":2.854173},{"c":2.855,"h":2.8577,"l":2.85,"n":487,"o":2.855,"t":"2026-09-29T16:30:00Z","v":48557,"vw":2.852306},{"c":2.855,"h":2.86,"l":2.85,"n":618,"o":2.855,"t":"2026-09-29T16:45:00Z","v":300544,"vw":2.852804},{"c":2.855,"h":2.86,"l":2.85,"n":1271,"o":2.855,"t":"2026-09-29T17:00:00Z","v":336213,"vw":2.857499},{"c":2.855,"h":2.86,"l":2.85,"n":931,"o":2.855,"t":"2026-09-29T17:15:00Z","v":333988,"vw":2.857762},{"c":2.875,"h":2.88,"l":2.85,"n":1096,"o":2.855,"t":"2026-09-29T17:30:00Z","v":1184739,"vw":2.864142},{"c":2.865,"h":2.88,"l":2.86,"n":1635,"o":2.87,"t":"2026-09-29T17:45:00Z","v":671613,"vw":2.869623},{"c":2.875,"h":2.88,"l":2.86,"n":1300,"o":2.865,"t":"2026-09-29T18:00:00Z","v":2614326,"vw":2.869994},{"c":2.875,"h":2.8799,"l":2.87,"n":294,"o":2.875,"t":"2026-09-29T18:15:00Z","v":42496,"vw":2.874302},{"c":2.885,"h":2.89,"l":2.875,"n":777,"o":2.875,"t":"2026-09-29T18:30:00Z","v":1426549,"vw":2.880452},{"c":2.885,"h":2.89,"l":2.88,"n":604,"o":2.8899,"t":"2026-09-29T18:45:00Z","v":185885,"vw":2.883514},{"c":2.885,"h":2.8899,"l":2.88,"n":526,"o":2.88,"t":"2026-09-29T19:00:00Z","v":115993,"vw":2.883373},{"c":2.885,"h":2.8899,"l":2.8801,"n":563,"o":2.885,"t":"2026-09-29T19:15:00Z","v":95248,"vw":2.885383},{"c":2.885,"h":2.89,"l":2.88,"n":770,"o":2.885,"t":"2026-09-29T19:30:00Z","v":427641,"vw":2.886497},{"c":2.88,"h":2.89,"l":2.88,"n":1582,"o":2.885,"t":"2026-09-29T19:45:00Z","v":1384610,"vw":2.883013},{"c":2.88,"h":2.88,"l":2.88,"n":5,"o":2.88,"t":"2026-09-29T20:00:00Z","v":911648,"vw":2.88},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-29T20:15:00Z","v":280,"vw":2.9},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-30T08:00:00Z","v":337,"vw":2.99},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-09-30T11:00:00Z","v":937,"vw":2.9},{"c":2.94,"h":2.95,"l":2.93,"n":39,"o":2.94,"t":"2026-09-30T13:00:00Z","v":78153,"vw":2.940094},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-09-30T13:15:00Z","v":150,"vw":2.93},{"c":2.915,"h":2.93,"l":2.915,"n":670,"o":2.92,"t":"2026-09-30T13:30:00Z","v":197355,"vw":2.922008},{"c":2.915,"h":2.9186,"l":2.91,"n":843,"o":2.915,"t":"2026-09-30T13:45:00Z","v":56723,"vw":2.914247},{"c":2.925,"h":2.93,"l":2.91,"n":1357,"o":2.915,"t":"2026-09-30T14:00:00Z","v":382162,"vw":2.917752},{"c":2.9308,"h":2.95,"l":2.925,"n":1446,"o":2.925,"t":"2026-09-30T14:15:00Z","v":745732,"vw":2.936017},{"c":2.93,"h":2.94,"l":2.93,"n":755,"o":2.9301,"t":"2026-09-30T14:30:00Z","v":205537,"vw":2.932228},{"c":2.935,"h":2.94,"l":2.935,"n":809,"o":2.94,"t":"2026-09-30T14:45:00Z","v":154503,"vw":2.936225},{"c":2.94,"h":2.94,"l":2.93,"n":693,"o":2.935,"t":"2026-09-30T15:00:00Z","v":115970,"vw":2.933707},{"c":2.9301,"h":2.95,"l":2.93,"n":2049,"o":2.94,"t":"2026-09-30T15:15:00Z","v":1438676,"vw":2.935734},{"c":2.915,"h":2.94,"l":2.912,"n":1076,"o":2.935,"t":"2026-09-30T15:30:00Z","v":612843,"vw":2.92376},{"c":2.925,"h":2.93,"l":2.91,"n":1025,"o":2.915,"t":"2026-09-30T15:45:00Z","v":350879,"vw":2.920328},{"c":2.925,"h":2.93,"l":2.92,"n":845,"o":2.925,"t":"2026-09-30T16:00:00Z","v":152863,"vw":2.925925},{"c":2.93,"h":2.93,"l":2.92,"n":626,"o":2.925,"t":"2026-09-30T16:15:00Z","v":134713,"vw":2.926471},{"c":2.94,"h":2.94,"l":2.9245,"n":943,"o":2.93,"t":"2026-09-30T16:30:00Z","v":567656,"vw":2.931247},{"c":2.94,"h":2.94,"l":2.93,"n":539,"o":2.935,"t":"2026-09-30T16:45:00Z","v":128723,"vw":2.934748},{"c":2.945,"h":2.95,"l":2.93,"n":1115,"o":2.94,"t":"2026-09-30T17:00:00Z","v":1224698,"vw":2.940703},{"c":2.945,"h":2.95,"l":2.94,"n":640,"o":2.95,"t":"2026-09-30T17:15:00Z","v":116733,"vw":2.943249},{"c":2.95,"h":2.96,"l":2.94,"n":1137,"o":2.945,"t":"2026-09-30T17:30:00Z","v":737764,"vw":2.949646},{"c":2.945,"h":2.95,"l":2.94,"n":582,"o":2.945,"t":"2026-09-30T17:45:00Z","v":62668,"vw":2.945584},{"c":2.955,"h":2.96,"l":2.945,"n":1338,"o":2.945,"t":"2026-09-30T18:00:00Z","v":590742,"vw":2.95073},{"c":2.935,"h":2.955,"l":2.935,"n":1445,"o":2.95,"t":"2026-09-30T18:15:00Z","v":992667,"vw":2.943922},{"c":2.945,"h":2.95,"l":2.935,"n":1086,"o":2.935,"t":"2026-09-30T18:30:00Z","v":982289,"vw":2.940202},{"c":2.945,"h":2.95,"l":2.94,"n":873,"o":2.95,"t":"2026-09-30T18:45:00Z","v":190827,"vw":2.943943},{"c":2.94,"h":2.95,"l":2.93,"n":1100,"o":2.945,"t":"2026-09-30T19:00:00Z","v":668570,"vw":2.9397},{"c":2.935,"h":2.94,"l":2.93,"n":1345,"o":2.93,"t":"2026-09-30T19:15:00Z","v":1048291,"vw":2.9391},{"c":2.925,"h":2.94,"l":2.925,"n":1002,"o":2.94,"t":"2026-09-30T19:30:00Z","v":857007,"vw":2.931686},{"c":2.925,"h":2.93,"l":2.92,"n":1768,"o":2.925,"t":"2026-09-30T19:45:00Z","v":1797374,"vw":2.924056},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-09-30T20:00:00Z","v":764665,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-01T11:30:00Z","v":118,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-01T11:45:00Z","v":237,"vw":2.92},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-01T12:00:00Z","v":18000,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-01T12:15:00Z","v":18000,"vw":2.93},{"c":2.925,"h":2.93,"l":2.91,"n":641,"o":2.92,"t":"2026-10-01T13:30:00Z","v":491350,"vw":2.919944},{"c":2.925,"h":2.935,"l":2.92,"n":865,"o":2.925,"t":"2026-10-01T13:45:00Z","v":333416,"vw":2.928848},{"c":2.9133,"h":2.92,"l":2.91,"n":1197,"o":2.92,"t":"2026-10-01T14:00:00Z","v":358057,"vw":2.913775},{"c":2.9001,"h":2.92,"l":2.9,"n":1165,"o":2.9101,"t":"2026-10-01T14:15:00Z","v":361036,"vw":2.90676},{"c":2.895,"h":2.91,"l":2.88,"n":2479,"o":2.9008,"t":"2026-10-01T14:30:00Z","v":1047821,"vw":2.893788},{"c":2.885,"h":2.9,"l":2.88,"n":1592,"o":2.895,"t":"2026-10-01T14:45:00Z","v":375205,"vw":2.888561},{"c":2.875,"h":2.89,"l":2.87,"n":1617,"o":2.885,"t":"2026-10-01T15:00:00Z","v":415259,"vw":2.879429},{"c":2.885,"h":2.89,"l":2.87,"n":1208,"o":2.875,"t":"2026-10-01T15:15:00Z","v":546539,"vw":2.881225},{"c":2.88,"h":2.89,"l":2.87,"n":1325,"o":2.885,"t":"2026-10-01T15:30:00Z","v":1280238,"vw":2.880666},{"c":2.8862,"h":2.89,"l":2.87,"n":1318,"o":2.885,"t":"2026-10-01T15:45:00Z","v":1286084,"vw":2.879814},{"c":2.885,"h":2.89,"l":2.875,"n":1104,"o":2.88,"t":"2026-10-01T16:00:00Z","v":918446,"vw":2.87951},{"c":2.895,"h":2.9,"l":2.88,"n":898,"o":2.885,"t":"2026-10-01T16:15:00Z","v":405517,"vw":2.890504},{"c":2.895,"h":2.9,"l":2.89,"n":661,"o":2.895,"t":"2026-10-01T16:30:00Z","v":252876,"vw":2.892924},{"c":2.885,"h":2.895,"l":2.88,"n":862,"o":2.89,"t":"2026-10-01T16:45:00Z","v":463415,"vw":2.888814},{"c":2.9,"h":2.9,"l":2.885,"n":910,"o":2.885,"t":"2026-10-01T17:00:00Z","v":439370,"vw":2.890923},{"c":2.895,"h":2.91,"l":2.89,"n":1520,"o":2.895,"t":"2026-10-01T17:15:00Z","v":1707737,"vw":2.898294},{"c":2.905,"h":2.91,"l":2.895,"n":1383,"o":2.895,"t":"2026-10-01T17:30:00Z","v":1435792,"vw":2.900559},{"c":2.89,"h":2.91,"l":2.89,"n":882,"o":2.905,"t":"2026-10-01T17:45:00Z","v":518723,"vw":2.896744},{"c":2.895,"h":2.9,"l":2.89,"n":884,"o":2.89,"t":"2026-10-01T18:00:00Z","v":727474,"vw":2.891075},{"c":2.895,"h":2.9,"l":2.89,"n":884,"o":2.895,"t":"2026-10-01T18:15:00Z","v":506383,"vw":2.895695},{"c":2.89,"h":2.91,"l":2.89,"n":1232,"o":2.895,"t":"2026-10-01T18:30:00Z","v":1306942,"vw":2.895354},{"c":2.885,"h":2.9,"l":2.88,"n":972,"o":2.89,"t":"2026-10-01T18:45:00Z","v":497187,"vw":2.888597},{"c":2.895,"h":2.9,"l":2.88,"n":841,"o":2.885,"t":"2026-10-01T19:00:00Z","v":531674,"vw":2.891817},{"c":2.9,"h":2.91,"l":2.89,"n":832,"o":2.895,"t":"2026-10-01T19:15:00Z","v":338976,"vw":2.898891},{"c":2.905,"h":2.91,"l":2.9,"n":637,"o":2.905,"t":"2026-10-01T19:30:00Z","v":333602,"vw":2.904701},{"c":2.9,"h":2.91,"l":2.9,"n":1610,"o":2.905,"t":"2026-10-01T19:45:00Z","v":1219454,"vw":2.901511},{"c":2.9,"h":2.9,"l":2.9,"n":6,"o":2.9,"t":"2026-10-01T20:00:00Z","v":867096,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-01T20:30:00Z","v":300,"vw":2.9},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-10-02T12:15:00Z","v":27600,"vw":2.92},{"c":2.95,"h":2.95,"l":2.93,"n":2,"o":2.93,"t":"2026-10-02T12:30:00Z","v":10199,"vw":2.94961},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-02T13:00:00Z","v":1107,"vw":2.96},{"c":2.925,"h":2.94,"l":2.91,"n":669,"o":2.93,"t":"2026-10-02T13:30:00Z","v":890077,"vw":2.92707},{"c":2.935,"h":2.94,"l":2.92,"n":665,"o":2.925,"t":"2026-10-02T13:45:00Z","v":412178,"vw":2.930803},{"c":2.93,"h":2.94,"l":2.92,"n":1268,"o":2.935,"t":"2026-10-02T14:00:00Z","v":1358852,"vw":2.929735},{"c":2.935,"h":2.94,"l":2.92,"n":1634,"o":2.925,"t":"2026-10-02T14:15:00Z","v":1768757,"vw":2.930578},{"c":2.9399,"h":2.95,"l":2.93,"n":1808,"o":2.93,"t":"2026-10-02T14:30:00Z","v":1603271,"vw":2.939645},{"c":2.9218,"h":2.9399,"l":2.92,"n":972,"o":2.935,"t":"2026-10-02T14:45:00Z","v":565331,"vw":2.927956},{"c":2.9108,"h":2.9299,"l":2.91,"n":1358,"o":2.92,"t":"2026-10-02T15:00:00Z","v":1045103,"vw":2.911755},{"c":2.9018,"h":2.92,"l":2.9,"n":1236,"o":2.91,"t":"2026-10-02T15:15:00Z","v":726407,"vw":2.906382},{"c":2.91,"h":2.92,"l":2.9,"n":851,"o":2.9,"t":"2026-10-02T15:30:00Z","v":487267,"vw":2.908744},{"c":2.91,"h":2.92,"l":2.91,"n":977,"o":2.91,"t":"2026-10-02T15:45:00Z","v":881835,"vw":2.911382},{"c":2.9101,"h":2.92,"l":2.91,"n":536,"o":2.91,"t":"2026-10-02T16:00:00Z","v":299723,"vw":2.910884},{"c":2.91,"h":2.92,"l":2.91,"n":500,"o":2.91,"t":"2026-10-02T16:15:00Z","v":167111,"vw":2.913848},{"c":2.9125,"h":2.93,"l":2.91,"n":745,"o":2.915,"t":"2026-10-02T16:30:00Z","v":690421,"vw":2.919706},{"c":2.915,"h":2.92,"l":2.91,"n":833,"o":2.915,"t":"2026-10-02T16:45:00Z","v":857430,"vw":2.917714},{"c":2.94,"h":2.94,"l":2.91,"n":1167,"o":2.9199,"t":"2026-10-02T17:00:00Z","v":1044180,"vw":2.925512},{"c":2.935,"h":2.94,"l":2.93,"n":568,"o":2.93,"t":"2026-10-02T17:15:00Z","v":375374,"vw":2.932669},{"c":2.945,"h":2.95,"l":2.93,"n":829,"o":2.935,"t":"2026-10-02T17:30:00Z","v":516542,"vw":2.939037},{"c":2.95,"h":2.9567,"l":2.94,"n":1088,"o":2.945,"t":"2026-10-02T17:45:00Z","v":939360,"vw":2.948368},{"c":2.945,"h":2.95,"l":2.94,"n":837,"o":2.945,"t":"2026-10-02T18:00:00Z","v":536505,"vw":2.947305},{"c":2.95,"h":2.9599,"l":2.94,"n":1110,"o":2.945,"t":"2026-10-02T18:15:00Z","v":1154069,"vw":2.949099},{"c":2.955,"h":2.96,"l":2.945,"n":944,"o":2.945,"t":"2026-10-02T18:30:00Z","v":698988,"vw":2.949948},{"c":2.955,"h":2.96,"l":2.95,"n":1604,"o":2.955,"t":"2026-10-02T18:45:00Z","v":685142,"vw":2.958538},{"c":2.975,"h":2.98,"l":2.95,"n":1379,"o":2.955,"t":"2026-10-02T19:00:00Z","v":679181,"vw":2.967326},{"c":2.99,"h":2.99,"l":2.97,"n":983,"o":2.975,"t":"2026-10-02T19:15:00Z","v":941733,"vw":2.982975},{"c":2.975,"h":2.99,"l":2.97,"n":1371,"o":2.985,"t":"2026-10-02T19:30:00Z","v":1031661,"vw":2.97924},{"c":2.985,"h":2.99,"l":2.97,"n":2421,"o":2.975,"t":"2026-10-02T19:45:00Z","v":1133041,"vw":2.979425},{"c":2.97,"h":2.99,"l":2.97,"n":15,"o":2.99,"t":"2026-10-02T20:00:00Z","v":959573,"vw":2.98994},{"c":2.99,"h":2.99,"l":2.97,"n":5,"o":2.97,"t":"2026-10-02T20:30:00Z","v":13200,"vw":2.978333},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-02T21:15:00Z","v":175,"vw":2.98},{"c":3.1,"h":3.13,"l":3.06,"n":19,"o":3.06,"t":"2026-10-05T08:00:00Z","v":19610,"vw":3.085859},{"c":3.23,"h":3.23,"l":3.19,"n":61,"o":3.19,"t":"2026-10-05T08:15:00Z","v":13697,"vw":3.205614},{"c":3.26,"h":3.26,"l":3.23,"n":32,"o":3.23,"t":"2026-10-05T08:30:00Z","v":3901,"vw":3.238186},{"c":3.25,"h":3.25,"l":3.24,"n":17,"o":3.25,"t":"2026-10-05T09:00:00Z","v":1541,"vw":3.244167},{"c":3.23,"h":3.27,"l":3.23,"n":9,"o":3.26,"t":"2026-10-05T09:30:00Z","v":3837,"vw":3.259973},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-10-05T09:45:00Z","v":211,"vw":3.23},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-10-05T10:30:00Z","v":708,"vw":3.24},{"c":3.24,"h":3.29,"l":3.23,"n":133,"o":3.25,"t":"2026-10-05T11:00:00Z","v":38665,"vw":3.25011},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-10-05T11:15:00Z","v":283,"vw":3.26},{"c":3.265,"h":3.265,"l":3.23,"n":3,"o":3.23,"t":"2026-10-05T11:30:00Z","v":1972,"vw":3.248882},{"c":3.28,"h":3.28,"l":3.24,"n":18,"o":3.25,"t":"2026-10-05T11:45:00Z","v":28922,"vw":3.271631},{"c":3.29,"h":3.31,"l":3.275,"n":65,"o":3.28,"t":"2026-10-05T12:00:00Z","v":27871,"vw":3.289336},{"c":3.29,"h":3.2962,"l":3.29,"n":13,"o":3.2962,"t":"2026-10-05T12:15:00Z","v":2931,"vw":3.290607},{"c":3.3046,"h":3.3046,"l":3.29,"n":20,"o":3.29,"t":"2026-10-05T12:30:00Z","v":2934,"vw":3.297067},{"c":3.3,"h":3.32,"l":3.3,"n":81,"o":3.3,"t":"2026-10-05T12:45:00Z","v":11629,"vw":3.301103},{"c":3.26,"h":3.3199,"l":3.22,"n":61,"o":3.3199,"t":"2026-10-05T13:00:00Z","v":74766,"vw":3.244705},{"c":3.28,"h":3.34,"l":3.262,"n":205,"o":3.262,"t":"2026-10-05T13:15:00Z","v":145487,"vw":3.301479},{"c":3.33,"h":3.35,"l":3.28,"n":2355,"o":3.28,"t":"2026-10-05T13:30:00Z","v":4254627,"vw":3.314557},{"c":3.3,"h":3.335,"l":3.29,"n":1701,"o":3.33,"t":"2026-10-05T13:45:00Z","v":2899265,"vw":3.305919},{"c":3.3151,"h":3.33,"l":3.29,"n":2079,"o":3.3,"t":"2026-10-05T14:00:00Z","v":3619885,"vw":3.310147},{"c":3.26,"h":3.315,"l":3.25,"n":1706,"o":3.31,"t":"2026-10-05T14:15:00Z","v":1989301,"vw":3.28009},{"c":3.2518,"h":3.27,"l":3.24,"n":2176,"o":3.26,"t":"2026-10-05T14:30:00Z","v":1838424,"vw":3.257212},{"c":3.3,"h":3.31,"l":3.25,"n":2186,"o":3.26,"t":"2026-10-05T14:45:00Z","v":5143670,"vw":3.284516},{"c":3.295,"h":3.32,"l":3.2901,"n":1400,"o":3.3,"t":"2026-10-05T15:00:00Z","v":1998186,"vw":3.306907},{"c":3.2999,"h":3.3,"l":3.27,"n":1114,"o":3.295,"t":"2026-10-05T15:15:00Z","v":1476891,"vw":3.28428},{"c":3.2994,"h":3.32,"l":3.29,"n":1781,"o":3.295,"t":"2026-10-05T15:30:00Z","v":2588764,"vw":3.302056},{"c":3.305,"h":3.31,"l":3.29,"n":799,"o":3.3,"t":"2026-10-05T15:45:00Z","v":643144,"vw":3.301062},{"c":3.31,"h":3.32,"l":3.29,"n":986,"o":3.305,"t":"2026-10-05T16:00:00Z","v":1166544,"vw":3.305262},{"c":3.29,"h":3.32,"l":3.29,"n":1350,"o":3.3083,"t":"2026-10-05T16:15:00Z","v":2467037,"vw":3.30835},{"c":3.29,"h":3.31,"l":3.29,"n":924,"o":3.295,"t":"2026-10-05T16:30:00Z","v":1038867,"vw":3.299348},{"c":3.29,"h":3.3,"l":3.28,"n":729,"o":3.2924,"t":"2026-10-05T16:45:00Z","v":278885,"vw":3.287968},{"c":3.2808,"h":3.29,"l":3.28,"n":708,"o":3.285,"t":"2026-10-05T17:00:00Z","v":390950,"vw":3.281537},{"c":3.29,"h":3.3,"l":3.28,"n":1564,"o":3.28,"t":"2026-10-05T17:15:00Z","v":875377,"vw":3.288723},{"c":3.29,"h":3.3,"l":3.28,"n":1752,"o":3.285,"t":"2026-10-05T17:30:00Z","v":2965748,"vw":3.284876},{"c":3.285,"h":3.29,"l":3.27,"n":1191,"o":3.285,"t":"2026-10-05T17:45:00Z","v":985632,"vw":3.280301},{"c":3.275,"h":3.3,"l":3.27,"n":1119,"o":3.285,"t":"2026-10-05T18:00:00Z","v":1210884,"vw":3.285599},{"c":3.285,"h":3.29,"l":3.27,"n":992,"o":3.275,"t":"2026-10-05T18:15:00Z","v":1437421,"vw":3.280401},{"c":3.29,"h":3.3,"l":3.27,"n":1124,"o":3.285,"t":"2026-10-05T18:30:00Z","v":2578287,"vw":3.283513},{"c":3.3,"h":3.3,"l":3.29,"n":2223,"o":3.295,"t":"2026-10-05T18:45:00Z","v":1941586,"vw":3.290795},{"c":3.295,"h":3.3,"l":3.28,"n":1247,"o":3.295,"t":"2026-10-05T19:00:00Z","v":2218788,"vw":3.292408},{"c":3.275,"h":3.3,"l":3.27,"n":1259,"o":3.295,"t":"2026-10-05T19:15:00Z","v":2859967,"vw":3.285027},{"c":3.26,"h":3.28,"l":3.25,"n":1975,"o":3.275,"t":"2026-10-05T19:30:00Z","v":3263554,"vw":3.263252},{"c":3.26,"h":3.265,"l":3.25,"n":3241,"o":3.265,"t":"2026-10-05T19:45:00Z","v":2756882,"vw":3.256469},{"c":3.25,"h":3.25,"l":3.25,"n":12,"o":3.25,"t":"2026-10-05T20:00:00Z","v":1165801,"vw":3.25},{"c":3.25,"h":3.26,"l":3.25,"n":4,"o":3.26,"t":"2026-10-05T20:15:00Z","v":202,"vw":3.255},{"c":3.25,"h":3.25,"l":3.24,"n":9,"o":3.25,"t":"2026-10-05T20:30:00Z","v":590,"vw":3.245},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-05T20:45:00Z","v":200,"vw":3.25},{"c":3.218,"h":3.25,"l":3.218,"n":2,"o":3.25,"t":"2026-10-05T21:15:00Z","v":4600,"vw":3.218696},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-05T22:30:00Z","v":1735,"vw":3.23},{"c":3.21,"h":3.25,"l":3.21,"n":2,"o":3.25,"t":"2026-10-05T23:00:00Z","v":400,"vw":3.22},{"c":3.2438,"h":3.2438,"l":3.2438,"n":2,"o":3.2438,"t":"2026-10-05T23:45:00Z","v":403,"vw":3.2438},{"c":3.13,"h":3.13,"l":3.1,"n":3,"o":3.1,"t":"2026-10-06T08:00:00Z","v":236,"vw":3.117234},{"c":3.24,"h":3.24,"l":3.24,"n":19,"o":3.24,"t":"2026-10-06T08:30:00Z","v":384,"vw":3.24},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-06T09:15:00Z","v":855,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-06T11:00:00Z","v":1503,"vw":3.25},{"c":3.25,"h":3.25,"l":3.24,"n":4,"o":3.24,"t":"2026-10-06T11:45:00Z","v":20481,"vw":3.249776},{"c":3.2406,"h":3.2406,"l":3.2406,"n":1,"o":3.2406,"t":"2026-10-06T12:15:00Z","v":100,"vw":3.2406},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-06T12:45:00Z","v":152,"vw":3.25},{"c":3.31,"h":3.32,"l":3.28,"n":36,"o":3.28,"t":"2026-10-06T13:00:00Z","v":14309,"vw":3.294309},{"c":3.28,"h":3.3007,"l":3.28,"n":7,"o":3.3007,"t":"2026-10-06T13:15:00Z","v":5638,"vw":3.287972},{"c":3.28,"h":3.3,"l":3.265,"n":1233,"o":3.27,"t":"2026-10-06T13:30:00Z","v":1127821,"vw":3.280116},{"c":3.255,"h":3.29,"l":3.25,"n":1087,"o":3.285,"t":"2026-10-06T13:45:00Z","v":747045,"vw":3.269761},{"c":3.25,"h":3.27,"l":3.25,"n":1997,"o":3.26,"t":"2026-10-06T14:00:00Z","v":1546974,"vw":3.259331},{"c":3.24,"h":3.26,"l":3.23,"n":1953,"o":3.255,"t":"2026-10-06T14:15:00Z","v":1661409,"vw":3.240683},{"c":3.24,"h":3.26,"l":3.23,"n":1848,"o":3.2401,"t":"2026-10-06T14:30:00Z","v":3216689,"vw":3.242318},{"c":3.235,"h":3.245,"l":3.22,"n":1365,"o":3.2401,"t":"2026-10-06T14:45:00Z","v":1066853,"vw":3.234236},{"c":3.24,"h":3.25,"l":3.2301,"n":1076,"o":3.2309,"t":"2026-10-06T15:00:00Z","v":708001,"vw":3.241627},{"c":3.255,"h":3.26,"l":3.24,"n":1278,"o":3.24,"t":"2026-10-06T15:15:00Z","v":929040,"vw":3.24498},{"c":3.25,"h":3.26,"l":3.25,"n":1051,"o":3.255,"t":"2026-10-06T15:30:00Z","v":354822,"vw":3.253223},{"c":3.2601,"h":3.27,"l":3.25,"n":724,"o":3.255,"t":"2026-10-06T15:45:00Z","v":324685,"vw":3.26208},{"c":3.265,"h":3.27,"l":3.26,"n":858,"o":3.265,"t":"2026-10-06T16:00:00Z","v":1368812,"vw":3.26126},{"c":3.255,"h":3.27,"l":3.25,"n":1145,"o":3.265,"t":"2026-10-06T16:15:00Z","v":1378621,"vw":3.260433},{"c":3.255,"h":3.26,"l":3.25,"n":679,"o":3.25,"t":"2026-10-06T16:30:00Z","v":234691,"vw":3.25078},{"c":3.24,"h":3.26,"l":3.24,"n":1234,"o":3.255,"t":"2026-10-06T16:45:00Z","v":1019626,"vw":3.247164},{"c":3.235,"h":3.245,"l":3.23,"n":1056,"o":3.24,"t":"2026-10-06T17:00:00Z","v":1085826,"vw":3.234736},{"c":3.23,"h":3.2384,"l":3.23,"n":697,"o":3.235,"t":"2026-10-06T17:15:00Z","v":301325,"vw":3.234386},{"c":3.245,"h":3.2489,"l":3.23,"n":816,"o":3.235,"t":"2026-10-06T17:30:00Z","v":701616,"vw":3.240567},{"c":3.245,"h":3.25,"l":3.23,"n":1384,"o":3.245,"t":"2026-10-06T17:45:00Z","v":1326127,"vw":3.240542},{"c":3.2367,"h":3.25,"l":3.23,"n":571,"o":3.245,"t":"2026-10-06T18:00:00Z","v":551484,"vw":3.239536},{"c":3.235,"h":3.24,"l":3.23,"n":532,"o":3.24,"t":"2026-10-06T18:15:00Z","v":396590,"vw":3.232324},{"c":3.235,"h":3.24,"l":3.23,"n":651,"o":3.235,"t":"2026-10-06T18:30:00Z","v":148869,"vw":3.2352},{"c":3.23,"h":3.235,"l":3.22,"n":843,"o":3.235,"t":"2026-10-06T18:45:00Z","v":790316,"vw":3.229729},{"c":3.225,"h":3.23,"l":3.22,"n":847,"o":3.23,"t":"2026-10-06T19:00:00Z","v":515332,"vw":3.223779},{"c":3.23,"h":3.24,"l":3.22,"n":1624,"o":3.225,"t":"2026-10-06T19:15:00Z","v":2967734,"vw":3.229812},{"c":3.225,"h":3.24,"l":3.22,"n":858,"o":3.23,"t":"2026-10-06T19:30:00Z","v":921637,"vw":3.231131},{"c":3.225,"h":3.23,"l":3.22,"n":1062,"o":3.225,"t":"2026-10-06T19:45:00Z","v":854393,"vw":3.224982},{"c":3.22,"h":3.22,"l":3.22,"n":7,"o":3.22,"t":"2026-10-06T20:00:00Z","v":710958,"vw":3.22},{"c":3.2,"h":3.21,"l":3.2,"n":25,"o":3.21,"t":"2026-10-06T20:30:00Z","v":8818,"vw":3.20544},{"c":3.19,"h":3.19,"l":3.18,"n":5,"o":3.18,"t":"2026-10-06T20:45:00Z","v":3710,"vw":3.180278},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-07T08:00:00Z","v":7000,"vw":3.2},{"c":3.15,"h":3.18,"l":3.15,"n":10,"o":3.18,"t":"2026-10-07T10:30:00Z","v":42718,"vw":3.152811},{"c":3.15,"h":3.1519,"l":3.15,"n":5,"o":3.1519,"t":"2026-10-07T11:00:00Z","v":2104,"vw":3.150905},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-07T12:00:00Z","v":200,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-07T12:30:00Z","v":159,"vw":3.14},{"c":3.16,"h":3.16,"l":3.13,"n":5,"o":3.16,"t":"2026-10-07T13:00:00Z","v":5717,"vw":3.148426},{"c":3.1817,"h":3.19,"l":3.17,"n":6,"o":3.17,"t":"2026-10-07T13:15:00Z","v":27039,"vw":3.180093},{"c":3.185,"h":3.188,"l":3.16,"n":1120,"o":3.16,"t":"2026-10-07T13:30:00Z","v":2746298,"vw":3.169105},{"c":3.175,"h":3.19,"l":3.17,"n":693,"o":3.185,"t":"2026-10-07T13:45:00Z","v":807196,"vw":3.179867},{"c":3.175,"h":3.185,"l":3.17,"n":903,"o":3.18,"t":"2026-10-07T14:00:00Z","v":493234,"vw":3.179549},{"c":3.1712,"h":3.18,"l":3.17,"n":575,"o":3.175,"t":"2026-10-07T14:15:00Z","v":340076,"vw":3.173947},{"c":3.17,"h":3.18,"l":3.15,"n":1922,"o":3.175,"t":"2026-10-07T14:30:00Z","v":2580287,"vw":3.165191},{"c":3.17,"h":3.17,"l":3.16,"n":748,"o":3.165,"t":"2026-10-07T14:45:00Z","v":318067,"vw":3.16691},{"c":3.17,"h":3.18,"l":3.16,"n":1216,"o":3.165,"t":"2026-10-07T15:00:00Z","v":892484,"vw":3.1691},{"c":3.17,"h":3.18,"l":3.17,"n":1910,"o":3.175,"t":"2026-10-07T15:15:00Z","v":1656009,"vw":3.173725},{"c":3.18,"h":3.18,"l":3.16,"n":2591,"o":3.175,"t":"2026-10-07T15:30:00Z","v":2273618,"vw":3.170252},{"c":3.175,"h":3.18,"l":3.16,"n":1490,"o":3.1776,"t":"2026-10-07T15:45:00Z","v":1026219,"vw":3.169194},{"c":3.175,"h":3.18,"l":3.17,"n":609,"o":3.1712,"t":"2026-10-07T16:00:00Z","v":338038,"vw":3.175065},{"c":3.17,"h":3.18,"l":3.17,"n":409,"o":3.175,"t":"2026-10-07T16:15:00Z","v":215263,"vw":3.173961},{"c":3.1612,"h":3.1751,"l":3.16,"n":633,"o":3.175,"t":"2026-10-07T16:30:00Z","v":603025,"vw":3.167648},{"c":3.165,"h":3.17,"l":3.16,"n":664,"o":3.16,"t":"2026-10-07T16:45:00Z","v":478331,"vw":3.166825},{"c":3.175,"h":3.18,"l":3.16,"n":875,"o":3.165,"t":"2026-10-07T17:00:00Z","v":802644,"vw":3.17028},{"c":3.175,"h":3.18,"l":3.17,"n":595,"o":3.1709,"t":"2026-10-07T17:15:00Z","v":371881,"vw":3.17386},{"c":3.17,"h":3.1774,"l":3.17,"n":1594,"o":3.175,"t":"2026-10-07T17:30:00Z","v":1737571,"vw":3.170712},{"c":3.17,"h":3.18,"l":3.16,"n":744,"o":3.17,"t":"2026-10-07T17:45:00Z","v":1149589,"vw":3.169732},{"c":3.17,"h":3.18,"l":3.17,"n":571,"o":3.175,"t":"2026-10-07T18:00:00Z","v":151612,"vw":3.174833},{"c":3.17,"h":3.18,"l":3.17,"n":1117,"o":3.175,"t":"2026-10-07T18:15:00Z","v":679763,"vw":3.171036},{"c":3.18,"h":3.19,"l":3.17,"n":1513,"o":3.171,"t":"2026-10-07T18:30:00Z","v":1201939,"vw":3.176773},{"c":3.185,"h":3.19,"l":3.18,"n":870,"o":3.185,"t":"2026-10-07T18:45:00Z","v":121669,"vw":3.184841},{"c":3.185,"h":3.19,"l":3.18,"n":653,"o":3.185,"t":"2026-10-07T19:00:00Z","v":239757,"vw":3.18202},{"c":3.165,"h":3.19,"l":3.16,"n":2748,"o":3.185,"t":"2026-10-07T19:15:00Z","v":2322048,"vw":3.177849},{"c":3.155,"h":3.17,"l":3.15,"n":1208,"o":3.165,"t":"2026-10-07T19:30:00Z","v":2828582,"vw":3.158709},{"c":3.14,"h":3.16,"l":3.13,"n":1697,"o":3.155,"t":"2026-10-07T19:45:00Z","v":1277599,"vw":3.14552},{"c":3.15,"h":3.15,"l":3.15,"n":7,"o":3.15,"t":"2026-10-07T20:00:00Z","v":629496,"vw":3.15},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-08T12:45:00Z","v":800,"vw":3.14},{"c":3.175,"h":3.18,"l":3.13,"n":719,"o":3.14,"t":"2026-10-08T13:30:00Z","v":946961,"vw":3.15482},{"c":3.179,"h":3.18,"l":3.17,"n":616,"o":3.175,"t":"2026-10-08T13:45:00Z","v":549692,"vw":3.172953},{"c":3.17,"h":3.18,"l":3.17,"n":767,"o":3.18,"t":"2026-10-08T14:00:00Z","v":405498,"vw":3.177144},{"c":3.17,"h":3.18,"l":3.1618,"n":1474,"o":3.175,"t":"2026-10-08T14:15:00Z","v":755437,"vw":3.172374},{"c":3.155,"h":3.18,"l":3.15,"n":2394,"o":3.17,"t":"2026-10-08T14:30:00Z","v":6874630,"vw":3.162805},{"c":3.14,"h":3.16,"l":3.14,"n":1421,"o":3.155,"t":"2026-10-08T14:45:00Z","v":965097,"vw":3.150722},{"c":3.15,"h":3.15,"l":3.14,"n":970,"o":3.1485,"t":"2026-10-08T15:00:00Z","v":209432,"vw":3.147109},{"c":3.16,"h":3.16,"l":3.14,"n":1529,"o":3.14,"t":"2026-10-08T15:15:00Z","v":750163,"vw":3.150137},{"c":3.155,"h":3.16,"l":3.1401,"n":2296,"o":3.155,"t":"2026-10-08T15:30:00Z","v":1748515,"vw":3.151085},{"c":3.1499,"h":3.16,"l":3.14,"n":1893,"o":3.155,"t":"2026-10-08T15:45:00Z","v":984392,"vw":3.150557},{"c":3.15,"h":3.15,"l":3.14,"n":1493,"o":3.145,"t":"2026-10-08T16:00:00Z","v":918837,"vw":3.148979},{"c":3.16,"h":3.17,"l":3.14,"n":1885,"o":3.15,"t":"2026-10-08T16:15:00Z","v":2086873,"vw":3.155695},{"c":3.16,"h":3.16,"l":3.15,"n":1550,"o":3.155,"t":"2026-10-08T16:30:00Z","v":456134,"vw":3.155008},{"c":3.17,"h":3.18,"l":3.15,"n":1522,"o":3.155,"t":"2026-10-08T16:45:00Z","v":1187651,"vw":3.164131},{"c":3.19,"h":3.19,"l":3.16,"n":2524,"o":3.175,"t":"2026-10-08T17:00:00Z","v":6364610,"vw":3.176714},{"c":3.18,"h":3.19,"l":3.17,"n":1504,"o":3.18,"t":"2026-10-08T17:15:00Z","v":1250062,"vw":3.17737},{"c":3.18,"h":3.18,"l":3.165,"n":1186,"o":3.18,"t":"2026-10-08T17:30:00Z","v":1117188,"vw":3.170697},{"c":3.18,"h":3.18,"l":3.17,"n":1038,"o":3.175,"t":"2026-10-08T17:45:00Z","v":204578,"vw":3.175396},{"c":3.18,"h":3.18,"l":3.17,"n":1007,"o":3.175,"t":"2026-10-08T18:00:00Z","v":164752,"vw":3.175798},{"c":3.18,"h":3.18,"l":3.17,"n":916,"o":3.175,"t":"2026-10-08T18:15:00Z","v":245144,"vw":3.175973},{"c":3.18,"h":3.18,"l":3.17,"n":778,"o":3.175,"t":"2026-10-08T18:30:00Z","v":140549,"vw":3.176198},{"c":3.1628,"h":3.18,"l":3.1628,"n":1293,"o":3.175,"t":"2026-10-08T18:45:00Z","v":382570,"vw":3.171478},{"c":3.18,"h":3.18,"l":3.16,"n":1381,"o":3.1628,"t":"2026-10-08T19:00:00Z","v":965926,"vw":3.170108},{"c":3.18,"h":3.18,"l":3.17,"n":1148,"o":3.18,"t":"2026-10-08T19:15:00Z","v":326389,"vw":3.178099},{"c":3.19,"h":3.19,"l":3.17,"n":1214,"o":3.18,"t":"2026-10-08T19:30:00Z","v":1107100,"vw":3.178234},{"c":3.19,"h":3.19,"l":3.18,"n":1607,"o":3.185,"t":"2026-10-08T19:45:00Z","v":1725771,"vw":3.186488},{"c":3.1829,"h":3.19,"l":3.1829,"n":13,"o":3.19,"t":"2026-10-08T20:00:00Z","v":417835,"vw":3.189987},{"c":3.1762,"h":3.18,"l":3.1762,"n":2,"o":3.18,"t":"2026-10-08T21:00:00Z","v":400,"vw":3.1781},{"c":3.17,"h":3.18,"l":3.17,"n":3,"o":3.18,"t":"2026-10-08T21:15:00Z","v":372,"vw":3.174301},{"c":3.2,"h":3.2,"l":3.19,"n":28,"o":3.19,"t":"2026-10-08T23:15:00Z","v":652,"vw":3.19631},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-10-09T08:00:00Z","v":284,"vw":3.22},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-09T11:00:00Z","v":100,"vw":3.2},{"c":3.2185,"h":3.2185,"l":3.2,"n":6,"o":3.2,"t":"2026-10-09T13:00:00Z","v":1785,"vw":3.211154},{"c":3.21,"h":3.21,"l":3.2,"n":7,"o":3.2092,"t":"2026-10-09T13:15:00Z","v":12086,"vw":3.201539},{"c":3.195,"h":3.22,"l":3.19,"n":1121,"o":3.22,"t":"2026-10-09T13:30:00Z","v":1164035,"vw":3.206963},{"c":3.2009,"h":3.21,"l":3.19,"n":1225,"o":3.2,"t":"2026-10-09T13:45:00Z","v":889733,"vw":3.200354},{"c":3.185,"h":3.205,"l":3.18,"n":987,"o":3.2,"t":"2026-10-09T14:00:00Z","v":648191,"vw":3.191981},{"c":3.175,"h":3.19,"l":3.17,"n":571,"o":3.185,"t":"2026-10-09T14:15:00Z","v":239576,"vw":3.180683},{"c":3.185,"h":3.19,"l":3.17,"n":1201,"o":3.17,"t":"2026-10-09T14:30:00Z","v":1160163,"vw":3.180989},{"c":3.165,"h":3.19,"l":3.165,"n":1374,"o":3.18,"t":"2026-10-09T14:45:00Z","v":919324,"vw":3.173},{"c":3.19,"h":3.19,"l":3.16,"n":1537,"o":3.165,"t":"2026-10-09T15:00:00Z","v":1790251,"vw":3.17284},{"c":3.175,"h":3.19,"l":3.1701,"n":682,"o":3.19,"t":"2026-10-09T15:15:00Z","v":425833,"vw":3.180085},{"c":3.175,"h":3.18,"l":3.17,"n":1154,"o":3.18,"t":"2026-10-09T15:30:00Z","v":937264,"vw":3.174108},{"c":3.18,"h":3.18,"l":3.17,"n":849,"o":3.17,"t":"2026-10-09T15:45:00Z","v":590522,"vw":3.175912},{"c":3.17,"h":3.18,"l":3.17,"n":524,"o":3.175,"t":"2026-10-09T16:00:00Z","v":116755,"vw":3.17607},{"c":3.18,"h":3.18,"l":3.17,"n":937,"o":3.175,"t":"2026-10-09T16:15:00Z","v":241737,"vw":3.175325},{"c":3.18,"h":3.18,"l":3.17,"n":1004,"o":3.175,"t":"2026-10-09T16:30:00Z","v":367358,"vw":3.172039},{"c":3.18,"h":3.18,"l":3.17,"n":704,"o":3.18,"t":"2026-10-09T16:45:00Z","v":167964,"vw":3.17602},{"c":3.18,"h":3.18,"l":3.17,"n":642,"o":3.175,"t":"2026-10-09T17:00:00Z","v":230525,"vw":3.173046},{"c":3.17,"h":3.18,"l":3.17,"n":564,"o":3.18,"t":"2026-10-09T17:15:00Z","v":290683,"vw":3.172403},{"c":3.175,"h":3.18,"l":3.17,"n":665,"o":3.175,"t":"2026-10-09T17:30:00Z","v":106201,"vw":3.175994},{"c":3.18,"h":3.18,"l":3.17,"n":747,"o":3.18,"t":"2026-10-09T17:45:00Z","v":225379,"vw":3.178295},{"c":3.18,"h":3.18,"l":3.17,"n":794,"o":3.18,"t":"2026-10-09T18:00:00Z","v":154215,"vw":3.175467},{"c":3.18,"h":3.18,"l":3.17,"n":811,"o":3.18,"t":"2026-10-09T18:15:00Z","v":111959,"vw":3.176213},{"c":3.159,"h":3.18,"l":3.1501,"n":1262,"o":3.18,"t":"2026-10-09T18:30:00Z","v":995800,"vw":3.165595},{"c":3.16,"h":3.16,"l":3.15,"n":770,"o":3.15,"t":"2026-10-09T18:45:00Z","v":350765,"vw":3.157947},{"c":3.165,"h":3.17,"l":3.155,"n":1044,"o":3.16,"t":"2026-10-09T19:00:00Z","v":513570,"vw":3.162043},{"c":3.1701,"h":3.18,"l":3.16,"n":855,"o":3.17,"t":"2026-10-09T19:15:00Z","v":848542,"vw":3.169911},{"c":3.19,"h":3.2,"l":3.17,"n":1245,"o":3.18,"t":"2026-10-09T19:30:00Z","v":1131996,"vw":3.186679},{"c":3.195,"h":3.2,"l":3.18,"n":1719,"o":3.19,"t":"2026-10-09T19:45:00Z","v":2725049,"vw":3.190366},{"c":3.19,"h":3.2,"l":3.19,"n":19,"o":3.2,"t":"2026-10-09T20:00:00Z","v":588963,"vw":3.190004},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-09T20:15:00Z","v":1516,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-09T21:30:00Z","v":100,"vw":3.2},{"c":3.195,"h":3.2,"l":3.17,"n":469,"o":3.18,"t":"2026-10-12T13:30:00Z","v":411840,"vw":3.181666},{"c":3.205,"h":3.2077,"l":3.195,"n":194,"o":3.2,"t":"2026-10-12T13:45:00Z","v":91779,"vw":3.202719},{"c":3.205,"h":3.21,"l":3.19,"n":448,"o":3.205,"t":"2026-10-12T14:00:00Z","v":320234,"vw":3.201098},{"c":3.215,"h":3.23,"l":3.205,"n":698,"o":3.2059,"t":"2026-10-12T14:15:00Z","v":981787,"vw":3.217935},{"c":3.2185,"h":3.23,"l":3.21,"n":1059,"o":3.215,"t":"2026-10-12T14:30:00Z","v":1437941,"vw":3.220377},{"c":3.215,"h":3.22,"l":3.21,"n":589,"o":3.215,"t":"2026-10-12T14:45:00Z","v":384412,"vw":3.219193},{"c":3.215,"h":3.22,"l":3.2101,"n":383,"o":3.215,"t":"2026-10-12T15:00:00Z","v":163032,"vw":3.218834},{"c":3.215,"h":3.22,"l":3.21,"n":646,"o":3.215,"t":"2026-10-12T15:15:00Z","v":301221,"vw":3.218413},{"c":3.225,"h":3.23,"l":3.2198,"n":546,"o":3.22,"t":"2026-10-12T15:30:00Z","v":257665,"vw":3.221629},{"c":3.2226,"h":3.23,"l":3.2201,"n":271,"o":3.225,"t":"2026-10-12T15:45:00Z","v":140051,"vw":3.224975},{"c":3.23,"h":3.23,"l":3.2227,"n":172,"o":3.225,"t":"2026-10-12T16:00:00Z","v":52571,"vw":3.228968},{"c":3.235,"h":3.24,"l":3.225,"n":526,"o":3.2276,"t":"2026-10-12T16:15:00Z","v":323716,"vw":3.231222},{"c":3.22,"h":3.24,"l":3.22,"n":373,"o":3.235,"t":"2026-10-12T16:30:00Z","v":289636,"vw":3.231321},{"c":3.225,"h":3.24,"l":3.22,"n":455,"o":3.225,"t":"2026-10-12T16:45:00Z","v":477096,"vw":3.230863},{"c":3.24,"h":3.24,"l":3.22,"n":816,"o":3.22,"t":"2026-10-12T17:00:00Z","v":1465589,"vw":3.230026},{"c":3.235,"h":3.24,"l":3.23,"n":706,"o":3.24,"t":"2026-10-12T17:15:00Z","v":1046406,"vw":3.23084},{"c":3.235,"h":3.24,"l":3.23,"n":589,"o":3.235,"t":"2026-10-12T17:30:00Z","v":393212,"vw":3.231941},{"c":3.235,"h":3.24,"l":3.235,"n":274,"o":3.235,"t":"2026-10-12T17:45:00Z","v":49520,"vw":3.236131},{"c":3.235,"h":3.24,"l":3.23,"n":247,"o":3.235,"t":"2026-10-12T18:00:00Z","v":56555,"vw":3.235648},{"c":3.235,"h":3.24,"l":3.23,"n":279,"o":3.2355,"t":"2026-10-12T18:15:00Z","v":30963,"vw":3.236577},{"c":3.235,"h":3.24,"l":3.23,"n":276,"o":3.235,"t":"2026-10-12T18:30:00Z","v":48337,"vw":3.234893},{"c":3.235,"h":3.24,"l":3.23,"n":375,"o":3.235,"t":"2026-10-12T18:45:00Z","v":61837,"vw":3.235089},{"c":3.235,"h":3.24,"l":3.23,"n":346,"o":3.235,"t":"2026-10-12T19:00:00Z","v":54088,"vw":3.235962},{"c":3.235,"h":3.24,"l":3.23,"n":465,"o":3.235,"t":"2026-10-12T19:15:00Z","v":78194,"vw":3.236558},{"c":3.225,"h":3.24,"l":3.22,"n":799,"o":3.24,"t":"2026-10-12T19:30:00Z","v":309526,"vw":3.230847},{"c":3.24,"h":3.24,"l":3.224,"n":1227,"o":3.23,"t":"2026-10-12T19:45:00Z","v":1056481,"vw":3.235757},{"c":3.2397,"h":3.2397,"l":3.23,"n":18,"o":3.23,"t":"2026-10-12T20:00:00Z","v":691553,"vw":3.230073},{"c":3.2399,"h":3.24,"l":3.2399,"n":4,"o":3.24,"t":"2026-10-12T20:15:00Z","v":1230,"vw":3.23995},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-12T23:45:00Z","v":100,"vw":3.24},{"c":3.1111,"h":3.1111,"l":3.1111,"n":2,"o":3.1111,"t":"2026-10-13T09:30:00Z","v":130,"vw":3.1111},{"c":3.24,"h":3.24,"l":3.23,"n":2,"o":3.23,"t":"2026-10-13T11:15:00Z","v":200,"vw":3.235},{"c":3.2329,"h":3.2329,"l":3.2329,"n":2,"o":3.2329,"t":"2026-10-13T11:45:00Z","v":112,"vw":3.2329},{"c":3.23,"h":3.23,"l":3.23,"n":5,"o":3.23,"t":"2026-10-13T12:00:00Z","v":21100,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-10-13T12:45:00Z","v":200,"vw":3.23},{"c":3.16,"h":3.22,"l":3.16,"n":77,"o":3.22,"t":"2026-10-13T13:00:00Z","v":48392,"vw":3.164652},{"c":3.1403,"h":3.1403,"l":3.14,"n":5,"o":3.14,"t":"2026-10-13T13:15:00Z","v":39100,"vw":3.140001},{"c":3.18,"h":3.2,"l":3.14,"n":3150,"o":3.15,"t":"2026-10-13T13:30:00Z","v":3593813,"vw":3.177827},{"c":3.1801,"h":3.19,"l":3.17,"n":1162,"o":3.175,"t":"2026-10-13T13:45:00Z","v":1027135,"vw":3.179333},{"c":3.2,"h":3.2,"l":3.18,"n":1357,"o":3.18,"t":"2026-10-13T14:00:00Z","v":906480,"vw":3.191571},{"c":3.21,"h":3.21,"l":3.19,"n":802,"o":3.195,"t":"2026-10-13T14:15:00Z","v":744137,"vw":3.199487},{"c":3.205,"h":3.21,"l":3.2,"n":1192,"o":3.205,"t":"2026-10-13T14:30:00Z","v":1170953,"vw":3.203526},{"c":3.215,"h":3.22,"l":3.205,"n":1552,"o":3.21,"t":"2026-10-13T14:45:00Z","v":1179901,"vw":3.211384},{"c":3.2,"h":3.22,"l":3.2,"n":1179,"o":3.21,"t":"2026-10-13T15:00:00Z","v":1767595,"vw":3.210091},{"c":3.2,"h":3.21,"l":3.19,"n":1038,"o":3.2,"t":"2026-10-13T15:15:00Z","v":1411967,"vw":3.199517},{"c":3.2,"h":3.2,"l":3.19,"n":1380,"o":3.2,"t":"2026-10-13T15:30:00Z","v":1391417,"vw":3.198835},{"c":3.21,"h":3.21,"l":3.19,"n":843,"o":3.2,"t":"2026-10-13T15:45:00Z","v":654992,"vw":3.202272},{"c":3.21,"h":3.21,"l":3.2,"n":506,"o":3.21,"t":"2026-10-13T16:00:00Z","v":205759,"vw":3.207962},{"c":3.205,"h":3.22,"l":3.205,"n":1187,"o":3.21,"t":"2026-10-13T16:15:00Z","v":1251567,"vw":3.21169},{"c":3.21,"h":3.21,"l":3.2,"n":572,"o":3.205,"t":"2026-10-13T16:30:00Z","v":299176,"vw":3.203079},{"c":3.21,"h":3.21,"l":3.2,"n":794,"o":3.21,"t":"2026-10-13T16:45:00Z","v":632454,"vw":3.209414},{"c":3.2099,"h":3.21,"l":3.2,"n":746,"o":3.21,"t":"2026-10-13T17:00:00Z","v":502112,"vw":3.207971},{"c":3.205,"h":3.21,"l":3.19,"n":1402,"o":3.21,"t":"2026-10-13T17:15:00Z","v":2951783,"vw":3.201844},{"c":3.205,"h":3.21,"l":3.2,"n":644,"o":3.21,"t":"2026-10-13T17:30:00Z","v":293392,"vw":3.209667},{"c":3.215,"h":3.22,"l":3.2,"n":895,"o":3.21,"t":"2026-10-13T17:45:00Z","v":619607,"vw":3.209496},{"c":3.21,"h":3.23,"l":3.21,"n":1216,"o":3.215,"t":"2026-10-13T18:00:00Z","v":1539493,"vw":3.219379},{"c":3.21,"h":3.2199,"l":3.2,"n":782,"o":3.2198,"t":"2026-10-13T18:15:00Z","v":1580387,"vw":3.210065},{"c":3.22,"h":3.22,"l":3.2,"n":964,"o":3.2,"t":"2026-10-13T18:30:00Z","v":771070,"vw":3.210387},{"c":3.22,"h":3.22,"l":3.21,"n":569,"o":3.22,"t":"2026-10-13T18:45:00Z","v":204749,"vw":3.217135},{"c":3.2101,"h":3.23,"l":3.21,"n":1251,"o":3.22,"t":"2026-10-13T19:00:00Z","v":1469139,"vw":3.220179},{"c":3.22,"h":3.22,"l":3.21,"n":712,"o":3.2128,"t":"2026-10-13T19:15:00Z","v":261774,"vw":3.218308},{"c":3.22,"h":3.23,"l":3.21,"n":1707,"o":3.22,"t":"2026-10-13T19:30:00Z","v":2869789,"vw":3.220226},{"c":3.23,"h":3.23,"l":3.21,"n":2206,"o":3.22,"t":"2026-10-13T19:45:00Z","v":2308346,"vw":3.218254},{"c":3.22,"h":3.23,"l":3.21,"n":22,"o":3.22,"t":"2026-10-13T20:00:00Z","v":1046004,"vw":3.22},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-13T20:45:00Z","v":600,"vw":3.19},{"c":3.184,"h":3.184,"l":3.184,"n":1,"o":3.184,"t":"2026-10-13T22:15:00Z","v":500,"vw":3.184},{"c":3.18,"h":3.19,"l":3.18,"n":12,"o":3.19,"t":"2026-10-14T13:00:00Z","v":5475,"vw":3.189139},{"c":3.19,"h":3.19,"l":3.17,"n":7,"o":3.18,"t":"2026-10-14T13:15:00Z","v":4400,"vw":3.180227},{"c":3.205,"h":3.21,"l":3.185,"n":780,"o":3.19,"t":"2026-10-14T13:30:00Z","v":859540,"vw":3.199334},{"c":3.2151,"h":3.2173,"l":3.2,"n":589,"o":3.205,"t":"2026-10-14T13:45:00Z","v":317632,"vw":3.209994},{"c":3.2,"h":3.22,"l":3.2,"n":923,"o":3.2101,"t":"2026-10-14T14:00:00Z","v":1365126,"vw":3.209989},{"c":3.215,"h":3.22,"l":3.2,"n":709,"o":3.205,"t":"2026-10-14T14:15:00Z","v":655265,"vw":3.207196},{"c":3.235,"h":3.24,"l":3.21,"n":961,"o":3.2199,"t":"2026-10-14T14:30:00Z","v":1009580,"vw":3.227577},{"c":3.23,"h":3.24,"l":3.23,"n":1010,"o":3.235,"t":"2026-10-14T14:45:00Z","v":495180,"vw":3.231279},{"c":3.215,"h":3.24,"l":3.21,"n":1438,"o":3.23,"t":"2026-10-14T15:00:00Z","v":2020105,"vw":3.221339},{"c":3.22,"h":3.23,"l":3.21,"n":1890,"o":3.2101,"t":"2026-10-14T15:15:00Z","v":2048716,"vw":3.219708},{"c":3.215,"h":3.22,"l":3.21,"n":835,"o":3.22,"t":"2026-10-14T15:30:00Z","v":137171,"vw":3.21806},{"c":3.23,"h":3.23,"l":3.21,"n":1059,"o":3.215,"t":"2026-10-14T15:45:00Z","v":654610,"vw":3.221238},{"c":3.225,"h":3.24,"l":3.22,"n":1436,"o":3.23,"t":"2026-10-14T16:00:00Z","v":2278925,"vw":3.228937},{"c":3.235,"h":3.24,"l":3.22,"n":859,"o":3.225,"t":"2026-10-14T16:15:00Z","v":650287,"vw":3.229027},{"c":3.235,"h":3.24,"l":3.23,"n":549,"o":3.23,"t":"2026-10-14T16:30:00Z","v":171631,"vw":3.23178},{"c":3.23,"h":3.24,"l":3.23,"n":412,"o":3.235,"t":"2026-10-14T16:45:00Z","v":210068,"vw":3.234215},{"c":3.235,"h":3.24,"l":3.23,"n":606,"o":3.235,"t":"2026-10-14T17:00:00Z","v":219921,"vw":3.234646},{"c":3.235,"h":3.24,"l":3.23,"n":668,"o":3.235,"t":"2026-10-14T17:15:00Z","v":132662,"vw":3.234971},{"c":3.235,"h":3.24,"l":3.23,"n":610,"o":3.24,"t":"2026-10-14T17:30:00Z","v":95369,"vw":3.235539},{"c":3.235,"h":3.24,"l":3.23,"n":653,"o":3.235,"t":"2026-10-14T17:45:00Z","v":102667,"vw":3.234225},{"c":3.255,"h":3.26,"l":3.231,"n":829,"o":3.231,"t":"2026-10-14T18:00:00Z","v":541683,"vw":3.245843},{"c":3.245,"h":3.26,"l":3.24,"n":836,"o":3.255,"t":"2026-10-14T18:15:00Z","v":614303,"vw":3.249804},{"c":3.245,"h":3.25,"l":3.24,"n":833,"o":3.245,"t":"2026-10-14T18:30:00Z","v":491469,"vw":3.245508},{"c":3.245,"h":3.25,"l":3.24,"n":571,"o":3.245,"t":"2026-10-14T18:45:00Z","v":140561,"vw":3.24441},{"c":3.235,"h":3.25,"l":3.23,"n":1183,"o":3.25,"t":"2026-10-14T19:00:00Z","v":1423247,"vw":3.239527},{"c":3.235,"h":3.25,"l":3.23,"n":1027,"o":3.24,"t":"2026-10-14T19:15:00Z","v":1419939,"vw":3.240009},{"c":3.235,"h":3.24,"l":3.23,"n":882,"o":3.235,"t":"2026-10-14T19:30:00Z","v":311494,"vw":3.234305},{"c":3.25,"h":3.25,"l":3.23,"n":1912,"o":3.235,"t":"2026-10-14T19:45:00Z","v":1835123,"vw":3.243693},{"c":3.25,"h":3.25,"l":3.25,"n":12,"o":3.25,"t":"2026-10-14T20:00:00Z","v":506635,"vw":3.25},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-14T20:15:00Z","v":200,"vw":3.24},{"c":3.21,"h":3.24,"l":3.21,"n":5,"o":3.24,"t":"2026-10-14T21:45:00Z","v":545,"vw":3.222526},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-15T11:30:00Z","v":7000,"vw":3.22},{"c":3.23,"h":3.23,"l":3.21,"n":2,"o":3.21,"t":"2026-10-15T13:00:00Z","v":6649,"vw":3.212855},{"c":3.26,"h":3.26,"l":3.25,"n":3,"o":3.25,"t":"2026-10-15T13:15:00Z","v":210,"vw":3.255},{"c":3.2601,"h":3.27,"l":3.2501,"n":946,"o":3.26,"t":"2026-10-15T13:30:00Z","v":1360030,"vw":3.261236},{"c":3.27,"h":3.285,"l":3.255,"n":1531,"o":3.265,"t":"2026-10-15T13:45:00Z","v":2499328,"vw":3.268019},{"c":3.2784,"h":3.29,"l":3.27,"n":818,"o":3.27,"t":"2026-10-15T14:00:00Z","v":831961,"vw":3.279921},{"c":3.28,"h":3.29,"l":3.27,"n":813,"o":3.28,"t":"2026-10-15T14:15:00Z","v":1342332,"vw":3.276644},{"c":3.285,"h":3.295,"l":3.27,"n":1080,"o":3.28,"t":"2026-10-15T14:30:00Z","v":1045048,"vw":3.283849},{"c":3.285,"h":3.29,"l":3.28,"n":400,"o":3.285,"t":"2026-10-15T14:45:00Z","v":108223,"vw":3.284608},{"c":3.285,"h":3.29,"l":3.28,"n":602,"o":3.285,"t":"2026-10-15T15:00:00Z","v":94616,"vw":3.285555},{"c":3.285,"h":3.29,"l":3.28,"n":1013,"o":3.285,"t":"2026-10-15T15:15:00Z","v":566427,"vw":3.281014},{"c":3.29,"h":3.29,"l":3.28,"n":490,"o":3.28,"t":"2026-10-15T15:30:00Z","v":147658,"vw":3.282609},{"c":3.275,"h":3.29,"l":3.27,"n":828,"o":3.285,"t":"2026-10-15T15:45:00Z","v":373552,"vw":3.279486},{"c":3.275,"h":3.28,"l":3.27,"n":431,"o":3.275,"t":"2026-10-15T16:00:00Z","v":93169,"vw":3.272837},{"c":3.28,"h":3.29,"l":3.27,"n":739,"o":3.2701,"t":"2026-10-15T16:15:00Z","v":420937,"vw":3.280688},{"c":3.28,"h":3.29,"l":3.27,"n":759,"o":3.28,"t":"2026-10-15T16:30:00Z","v":732264,"vw":3.279794},{"c":3.275,"h":3.28,"l":3.27,"n":329,"o":3.275,"t":"2026-10-15T16:45:00Z","v":225342,"vw":3.274498},{"c":3.275,"h":3.28,"l":3.27,"n":333,"o":3.275,"t":"2026-10-15T17:00:00Z","v":183655,"vw":3.274445},{"c":3.275,"h":3.28,"l":3.27,"n":479,"o":3.275,"t":"2026-10-15T17:15:00Z","v":359980,"vw":3.274044},{"c":3.28,"h":3.28,"l":3.27,"n":293,"o":3.27,"t":"2026-10-15T17:30:00Z","v":65136,"vw":3.275877},{"c":3.275,"h":3.28,"l":3.27,"n":583,"o":3.2745,"t":"2026-10-15T17:45:00Z","v":582340,"vw":3.274403},{"c":3.275,"h":3.28,"l":3.27,"n":505,"o":3.275,"t":"2026-10-15T18:00:00Z","v":326046,"vw":3.272934},{"c":3.2774,"h":3.28,"l":3.27,"n":334,"o":3.275,"t":"2026-10-15T18:15:00Z","v":91325,"vw":3.273899},{"c":3.275,"h":3.28,"l":3.27,"n":288,"o":3.275,"t":"2026-10-15T18:30:00Z","v":100862,"vw":3.274979},{"c":3.285,"h":3.29,"l":3.27,"n":467,"o":3.275,"t":"2026-10-15T18:45:00Z","v":637898,"vw":3.280264},{"c":3.255,"h":3.29,"l":3.25,"n":1075,"o":3.2826,"t":"2026-10-15T19:00:00Z","v":1126504,"vw":3.27434},{"c":3.235,"h":3.26,"l":3.23,"n":812,"o":3.26,"t":"2026-10-15T19:15:00Z","v":824495,"vw":3.250178},{"c":3.25,"h":3.25,"l":3.23,"n":861,"o":3.23,"t":"2026-10-15T19:30:00Z","v":708090,"vw":3.24225},{"c":3.26,"h":3.26,"l":3.24,"n":2156,"o":3.25,"t":"2026-10-15T19:45:00Z","v":2729436,"vw":3.250461},{"c":3.26,"h":3.26,"l":3.26,"n":12,"o":3.26,"t":"2026-10-15T20:00:00Z","v":720505,"vw":3.26},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-16T08:15:00Z","v":100,"vw":3.21},{"c":3.23,"h":3.23,"l":3.23,"n":5,"o":3.23,"t":"2026-10-16T11:15:00Z","v":400,"vw":3.23},{"c":3.2599,"h":3.26,"l":3.2599,"n":23,"o":3.26,"t":"2026-10-16T12:45:00Z","v":5150,"vw":3.25998},{"c":3.28,"h":3.28,"l":3.28,"n":10,"o":3.28,"t":"2026-10-16T13:15:00Z","v":4499,"vw":3.28},{"c":3.3001,"h":3.3101,"l":3.275,"n":1165,"o":3.28,"t":"2026-10-16T13:30:00Z","v":1245796,"vw":3.293414},{"c":3.285,"h":3.305,"l":3.28,"n":1245,"o":3.305,"t":"2026-10-16T13:45:00Z","v":2073974,"vw":3.288406},{"c":3.2899,"h":3.2986,"l":3.28,"n":925,"o":3.285,"t":"2026-10-16T14:00:00Z","v":735253,"vw":3.287933},{"c":3.275,"h":3.3,"l":3.275,"n":1017,"o":3.29,"t":"2026-10-16T14:15:00Z","v":1083351,"vw":3.285247},{"c":3.26,"h":3.28,"l":3.25,"n":1154,"o":3.275,"t":"2026-10-16T14:30:00Z","v":1018982,"vw":3.266561},{"c":3.265,"h":3.2699,"l":3.25,"n":914,"o":3.255,"t":"2026-10-16T14:45:00Z","v":900917,"vw":3.258005},{"c":3.265,"h":3.2751,"l":3.26,"n":819,"o":3.265,"t":"2026-10-16T15:00:00Z","v":1324008,"vw":3.266754},{"c":3.265,"h":3.27,"l":3.26,"n":713,"o":3.265,"t":"2026-10-16T15:15:00Z","v":450982,"vw":3.261821},{"c":3.265,"h":3.27,"l":3.26,"n":429,"o":3.265,"t":"2026-10-16T15:30:00Z","v":175699,"vw":3.264786},{"c":3.26,"h":3.27,"l":3.26,"n":624,"o":3.27,"t":"2026-10-16T15:45:00Z","v":385224,"vw":3.261816},{"c":3.265,"h":3.27,"l":3.25,"n":1230,"o":3.26,"t":"2026-10-16T16:00:00Z","v":2136985,"vw":3.259204},{"c":3.265,"h":3.27,"l":3.26,"n":576,"o":3.265,"t":"2026-10-16T16:15:00Z","v":200137,"vw":3.265103},{"c":3.255,"h":3.27,"l":3.25,"n":572,"o":3.265,"t":"2026-10-16T16:30:00Z","v":865799,"vw":3.259529},{"c":3.265,"h":3.27,"l":3.254,"n":944,"o":3.255,"t":"2026-10-16T16:45:00Z","v":617318,"vw":3.261179},{"c":3.255,"h":3.27,"l":3.25,"n":626,"o":3.27,"t":"2026-10-16T17:00:00Z","v":689341,"vw":3.260938},{"c":3.255,"h":3.27,"l":3.25,"n":787,"o":3.25,"t":"2026-10-16T17:15:00Z","v":1071794,"vw":3.259648},{"c":3.265,"h":3.2751,"l":3.25,"n":668,"o":3.255,"t":"2026-10-16T17:30:00Z","v":1115965,"vw":3.266315},{"c":3.26,"h":3.27,"l":3.25,"n":573,"o":3.265,"t":"2026-10-16T17:45:00Z","v":517663,"vw":3.260614},{"c":3.255,"h":3.265,"l":3.25,"n":578,"o":3.255,"t":"2026-10-16T18:00:00Z","v":1756156,"vw":3.259436},{"c":3.255,"h":3.26,"l":3.25,"n":306,"o":3.255,"t":"2026-10-16T18:15:00Z","v":102194,"vw":3.25819},{"c":3.265,"h":3.27,"l":3.25,"n":546,"o":3.255,"t":"2026-10-16T18:30:00Z","v":765815,"vw":3.261144},{"c":3.265,"h":3.27,"l":3.26,"n":426,"o":3.265,"t":"2026-10-16T18:45:00Z","v":268103,"vw":3.261588},{"c":3.27,"h":3.27,"l":3.26,"n":321,"o":3.27,"t":"2026-10-16T19:00:00Z","v":250980,"vw":3.264926},{"c":3.27,"h":3.27,"l":3.26,"n":515,"o":3.265,"t":"2026-10-16T19:15:00Z","v":755166,"vw":3.264482},{"c":3.27,"h":3.27,"l":3.25,"n":692,"o":3.26,"t":"2026-10-16T19:30:00Z","v":749569,"vw":3.259205},{"c":3.275,"h":3.28,"l":3.26,"n":1490,"o":3.27,"t":"2026-10-16T19:45:00Z","v":1248088,"vw":3.27284},{"c":3.29,"h":3.29,"l":3.275,"n":24,"o":3.275,"t":"2026-10-16T20:00:00Z","v":978120,"vw":3.289811},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-16T20:30:00Z","v":100,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-16T20:45:00Z","v":150,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-16T21:45:00Z","v":106,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-19T08:30:00Z","v":304,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-19T10:15:00Z","v":226,"vw":3.3},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-10-19T13:15:00Z","v":300,"vw":3.28},{"c":3.3,"h":3.3,"l":3.27,"n":781,"o":3.3,"t":"2026-10-19T13:30:00Z","v":680116,"vw":3.283035},{"c":3.285,"h":3.3,"l":3.28,"n":544,"o":3.295,"t":"2026-10-19T13:45:00Z","v":350052,"vw":3.286807},{"c":3.29,"h":3.29,"l":3.27,"n":724,"o":3.285,"t":"2026-10-19T14:00:00Z","v":726135,"vw":3.279},{"c":3.27,"h":3.29,"l":3.27,"n":481,"o":3.29,"t":"2026-10-19T14:15:00Z","v":635381,"vw":3.280824},{"c":3.275,"h":3.28,"l":3.27,"n":484,"o":3.27,"t":"2026-10-19T14:30:00Z","v":158237,"vw":3.275624},{"c":3.26,"h":3.28,"l":3.26,"n":1299,"o":3.28,"t":"2026-10-19T14:45:00Z","v":1015631,"vw":3.269739},{"c":3.255,"h":3.27,"l":3.25,"n":1232,"o":3.265,"t":"2026-10-19T15:00:00Z","v":1200567,"vw":3.25873},{"c":3.255,"h":3.26,"l":3.25,"n":681,"o":3.255,"t":"2026-10-19T15:15:00Z","v":755898,"vw":3.254378},{"c":3.24,"h":3.2599,"l":3.23,"n":1313,"o":3.255,"t":"2026-10-19T15:30:00Z","v":3312926,"vw":3.245605},{"c":3.2348,"h":3.24,"l":3.23,"n":554,"o":3.24,"t":"2026-10-19T15:45:00Z","v":489519,"vw":3.233776},{"c":3.23,"h":3.24,"l":3.22,"n":496,"o":3.23,"t":"2026-10-19T16:00:00Z","v":453226,"vw":3.230256},{"c":3.2488,"h":3.25,"l":3.23,"n":586,"o":3.2307,"t":"2026-10-19T16:15:00Z","v":821733,"vw":3.240333},{"c":3.235,"h":3.25,"l":3.23,"n":548,"o":3.25,"t":"2026-10-19T16:30:00Z","v":567940,"vw":3.237473},{"c":3.235,"h":3.24,"l":3.23,"n":348,"o":3.235,"t":"2026-10-19T16:45:00Z","v":156156,"vw":3.236239},{"c":3.235,"h":3.24,"l":3.23,"n":387,"o":3.235,"t":"2026-10-19T17:00:00Z","v":221285,"vw":3.233478},{"c":3.235,"h":3.25,"l":3.23,"n":763,"o":3.235,"t":"2026-10-19T17:15:00Z","v":1178264,"vw":3.239937},{"c":3.245,"h":3.25,"l":3.23,"n":789,"o":3.235,"t":"2026-10-19T17:30:00Z","v":772507,"vw":3.240787},{"c":3.2501,"h":3.255,"l":3.24,"n":364,"o":3.245,"t":"2026-10-19T17:45:00Z","v":593091,"vw":3.248771},{"c":3.255,"h":3.26,"l":3.2401,"n":960,"o":3.255,"t":"2026-10-19T18:00:00Z","v":1113703,"vw":3.2499},{"c":3.245,"h":3.256,"l":3.245,"n":449,"o":3.255,"t":"2026-10-19T18:15:00Z","v":491428,"vw":3.250577},{"c":3.25,"h":3.25,"l":3.24,"n":525,"o":3.245,"t":"2026-10-19T18:30:00Z","v":469500,"vw":3.249099},{"c":3.25,"h":3.26,"l":3.24,"n":883,"o":3.25,"t":"2026-10-19T18:45:00Z","v":1081150,"vw":3.249384},{"c":3.25,"h":3.2512,"l":3.24,"n":624,"o":3.25,"t":"2026-10-19T19:00:00Z","v":454599,"vw":3.249111},{"c":3.2501,"h":3.26,"l":3.24,"n":802,"o":3.245,"t":"2026-10-19T19:15:00Z","v":551696,"vw":3.251566},{"c":3.245,"h":3.26,"l":3.24,"n":1371,"o":3.25,"t":"2026-10-19T19:30:00Z","v":931806,"vw":3.249817},{"c":3.25,"h":3.26,"l":3.24,"n":1627,"o":3.245,"t":"2026-10-19T19:45:00Z","v":1716356,"vw":3.252842},{"c":3.2103,"h":3.25,"l":3.2103,"n":16,"o":3.245,"t":"2026-10-19T20:00:00Z","v":778793,"vw":3.249983},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-19T21:30:00Z","v":2800,"vw":3.25},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-10-20T08:00:00Z","v":118,"vw":3.23},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-20T12:00:00Z","v":20000,"vw":3.25},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-20T12:15:00Z","v":2400,"vw":3.26},{"c":3.3,"h":3.3,"l":3.29,"n":7,"o":3.29,"t":"2026-10-20T13:00:00Z","v":6009,"vw":3.299477},{"c":3.28,"h":3.29,"l":3.27,"n":13,"o":3.28,"t":"2026-10-20T13:15:00Z","v":21602,"vw":3.280139},{"c":3.305,"h":3.31,"l":3.27,"n":1875,"o":3.27,"t":"2026-10-20T13:30:00Z","v":2555835,"vw":3.288884},{"c":3.31,"h":3.32,"l":3.3,"n":1089,"o":3.305,"t":"2026-10-20T13:45:00Z","v":895224,"vw":3.310823},{"c":3.32,"h":3.32,"l":3.305,"n":1174,"o":3.315,"t":"2026-10-20T14:00:00Z","v":885382,"vw":3.31297},{"c":3.3299,"h":3.33,"l":3.31,"n":1746,"o":3.315,"t":"2026-10-20T14:15:00Z","v":952699,"vw":3.321864},{"c":3.335,"h":3.35,"l":3.32,"n":1935,"o":3.33,"t":"2026-10-20T14:30:00Z","v":1352285,"vw":3.338008},{"c":3.335,"h":3.34,"l":3.33,"n":827,"o":3.335,"t":"2026-10-20T14:45:00Z","v":389339,"vw":3.332633},{"c":3.34,"h":3.34,"l":3.33,"n":1128,"o":3.335,"t":"2026-10-20T15:00:00Z","v":689784,"vw":3.332825},{"c":3.34,"h":3.35,"l":3.33,"n":1007,"o":3.335,"t":"2026-10-20T15:15:00Z","v":1055195,"vw":3.340637},{"c":3.345,"h":3.35,"l":3.33,"n":977,"o":3.335,"t":"2026-10-20T15:30:00Z","v":685547,"vw":3.339757},{"c":3.34,"h":3.35,"l":3.33,"n":1188,"o":3.345,"t":"2026-10-20T15:45:00Z","v":953918,"vw":3.341261},{"c":3.35,"h":3.35,"l":3.33,"n":939,"o":3.34,"t":"2026-10-20T16:00:00Z","v":566434,"vw":3.340323},{"c":3.335,"h":3.35,"l":3.33,"n":604,"o":3.35,"t":"2026-10-20T16:15:00Z","v":902317,"vw":3.339428},{"c":3.35,"h":3.35,"l":3.33,"n":661,"o":3.335,"t":"2026-10-20T16:30:00Z","v":572900,"vw":3.340765},{"c":3.335,"h":3.35,"l":3.33,"n":563,"o":3.345,"t":"2026-10-20T16:45:00Z","v":431972,"vw":3.33907},{"c":3.325,"h":3.34,"l":3.32,"n":858,"o":3.335,"t":"2026-10-20T17:00:00Z","v":463954,"vw":3.33014},{"c":3.325,"h":3.33,"l":3.32,"n":466,"o":3.325,"t":"2026-10-20T17:15:00Z","v":334543,"vw":3.325213},{"c":3.32,"h":3.33,"l":3.31,"n":831,"o":3.325,"t":"2026-10-20T17:30:00Z","v":542256,"vw":3.321789},{"c":3.315,"h":3.32,"l":3.31,"n":597,"o":3.315,"t":"2026-10-20T17:45:00Z","v":138886,"vw":3.314782},{"c":3.32,"h":3.32,"l":3.3,"n":1097,"o":3.31,"t":"2026-10-20T18:00:00Z","v":966080,"vw":3.310463},{"c":3.315,"h":3.32,"l":3.31,"n":574,"o":3.315,"t":"2026-10-20T18:15:00Z","v":271776,"vw":3.312884},{"c":3.315,"h":3.32,"l":3.31,"n":484,"o":3.315,"t":"2026-10-20T18:30:00Z","v":174065,"vw":3.315684},{"c":3.32,"h":3.33,"l":3.31,"n":1529,"o":3.31,"t":"2026-10-20T18:45:00Z","v":1248789,"vw":3.320669},{"c":3.315,"h":3.33,"l":3.31,"n":1293,"o":3.3201,"t":"2026-10-20T19:00:00Z","v":1102240,"vw":3.320056},{"c":3.32,"h":3.32,"l":3.305,"n":1037,"o":3.32,"t":"2026-10-20T19:15:00Z","v":1516796,"vw":3.310354},{"c":3.315,"h":3.32,"l":3.31,"n":936,"o":3.32,"t":"2026-10-20T19:30:00Z","v":533685,"vw":3.315489},{"c":3.33,"h":3.33,"l":3.31,"n":2035,"o":3.315,"t":"2026-10-20T19:45:00Z","v":2300171,"vw":3.31966},{"c":3.32,"h":3.32,"l":3.32,"n":15,"o":3.32,"t":"2026-10-20T20:00:00Z","v":1285734,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-20T21:15:00Z","v":100,"vw":3.3},{"c":3.2713,"h":3.2713,"l":3.2713,"n":2,"o":3.2713,"t":"2026-10-20T22:15:00Z","v":151,"vw":3.2713},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-21T09:30:00Z","v":5800,"vw":3.35},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-21T12:15:00Z","v":1941,"vw":3.32},{"c":3.2923,"h":3.2923,"l":3.2923,"n":1,"o":3.2923,"t":"2026-10-21T12:30:00Z","v":500,"vw":3.2923},{"c":3.32,"h":3.32,"l":3.29,"n":4,"o":3.29,"t":"2026-10-21T12:45:00Z","v":2575,"vw":3.312153},{"c":3.33,"h":3.33,"l":3.31,"n":2,"o":3.31,"t":"2026-10-21T13:00:00Z","v":294,"vw":3.319796},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-21T13:15:00Z","v":19200,"vw":3.31},{"c":3.325,"h":3.335,"l":3.31,"n":1487,"o":3.33,"t":"2026-10-21T13:30:00Z","v":1946421,"vw":3.326791},{"c":3.315,"h":3.33,"l":3.31,"n":1467,"o":3.325,"t":"2026-10-21T13:45:00Z","v":904809,"vw":3.317678},{"c":3.32,"h":3.32,"l":3.31,"n":1534,"o":3.315,"t":"2026-10-21T14:00:00Z","v":576820,"vw":3.311149},{"c":3.315,"h":3.32,"l":3.31,"n":892,"o":3.32,"t":"2026-10-21T14:15:00Z","v":161929,"vw":3.315117},{"c":3.315,"h":3.3199,"l":3.3001,"n":1206,"o":3.315,"t":"2026-10-21T14:30:00Z","v":759573,"vw":3.310894},{"c":3.32,"h":3.32,"l":3.31,"n":1110,"o":3.315,"t":"2026-10-21T14:45:00Z","v":321182,"vw":3.318673},{"c":3.32,"h":3.32,"l":3.31,"n":1281,"o":3.32,"t":"2026-10-21T15:00:00Z","v":627108,"vw":3.31447},{"c":3.3201,"h":3.33,"l":3.31,"n":1612,"o":3.32,"t":"2026-10-21T15:15:00Z","v":1322631,"vw":3.320264},{"c":3.32,"h":3.33,"l":3.32,"n":845,"o":3.325,"t":"2026-10-21T15:30:00Z","v":411230,"vw":3.32151},{"c":3.315,"h":3.328,"l":3.31,"n":1213,"o":3.32,"t":"2026-10-21T15:45:00Z","v":619830,"vw":3.316389},{"c":3.315,"h":3.32,"l":3.3,"n":918,"o":3.315,"t":"2026-10-21T16:00:00Z","v":736346,"vw":3.310289},{"c":3.315,"h":3.32,"l":3.31,"n":1148,"o":3.315,"t":"2026-10-21T16:15:00Z","v":758685,"vw":3.317945},{"c":3.305,"h":3.3155,"l":3.3,"n":993,"o":3.315,"t":"2026-10-21T16:30:00Z","v":1334566,"vw":3.310548},{"c":3.295,"h":3.31,"l":3.29,"n":543,"o":3.305,"t":"2026-10-21T16:45:00Z","v":166557,"vw":3.301848},{"c":3.295,"h":3.3,"l":3.29,"n":462,"o":3.295,"t":"2026-10-21T17:00:00Z","v":117046,"vw":3.294628},{"c":3.285,"h":3.295,"l":3.28,"n":868,"o":3.295,"t":"2026-10-21T17:15:00Z","v":354585,"vw":3.286041},{"c":3.2801,"h":3.29,"l":3.27,"n":941,"o":3.285,"t":"2026-10-21T17:30:00Z","v":541491,"vw":3.280722},{"c":3.285,"h":3.2899,"l":3.28,"n":563,"o":3.28,"t":"2026-10-21T17:45:00Z","v":261377,"vw":3.282394},{"c":3.275,"h":3.29,"l":3.27,"n":1042,"o":3.28,"t":"2026-10-21T18:00:00Z","v":1191901,"vw":3.280175},{"c":3.275,"h":3.28,"l":3.27,"n":558,"o":3.275,"t":"2026-10-21T18:15:00Z","v":141016,"vw":3.275565},{"c":3.275,"h":3.275,"l":3.27,"n":560,"o":3.275,"t":"2026-10-21T18:30:00Z","v":153415,"vw":3.274704},{"c":3.275,"h":3.2799,"l":3.26,"n":1249,"o":3.275,"t":"2026-10-21T18:45:00Z","v":1165376,"vw":3.269721},{"c":3.28,"h":3.28,"l":3.26,"n":1200,"o":3.27,"t":"2026-10-21T19:00:00Z","v":1338294,"vw":3.269454},{"c":3.285,"h":3.29,"l":3.27,"n":801,"o":3.28,"t":"2026-10-21T19:15:00Z","v":613679,"vw":3.280593},{"c":3.285,"h":3.29,"l":3.28,"n":1126,"o":3.285,"t":"2026-10-21T19:30:00Z","v":322998,"vw":3.284401},{"c":3.275,"h":3.3,"l":3.27,"n":2199,"o":3.2811,"t":"2026-10-21T19:45:00Z","v":1775780,"vw":3.28703},{"c":3.27,"h":3.27,"l":3.27,"n":12,"o":3.27,"t":"2026-10-21T20:00:00Z","v":659333,"vw":3.27},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-21T21:30:00Z","v":150,"vw":3.25},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-22T08:00:00Z","v":2000,"vw":3.32},{"c":3.27,"h":3.27,"l":3.25,"n":6,"o":3.26,"t":"2026-10-22T13:00:00Z","v":1105,"vw":3.257208},{"c":3.28,"h":3.28,"l":3.28,"n":6,"o":3.28,"t":"2026-10-22T13:15:00Z","v":500,"vw":3.28},{"c":3.31,"h":3.31,"l":3.28,"n":993,"o":3.29,"t":"2026-10-22T13:30:00Z","v":1337463,"vw":3.297708},{"c":3.31,"h":3.31,"l":3.29,"n":590,"o":3.31,"t":"2026-10-22T13:45:00Z","v":691722,"vw":3.299008},{"c":3.305,"h":3.3199,"l":3.3,"n":702,"o":3.305,"t":"2026-10-22T14:00:00Z","v":754876,"vw":3.310125},{"c":3.305,"h":3.31,"l":3.29,"n":990,"o":3.305,"t":"2026-10-22T14:15:00Z","v":1628286,"vw":3.296748},{"c":3.29,"h":3.31,"l":3.29,"n":699,"o":3.31,"t":"2026-10-22T14:30:00Z","v":455989,"vw":3.301624},{"c":3.305,"h":3.3089,"l":3.29,"n":589,"o":3.295,"t":"2026-10-22T14:45:00Z","v":354952,"vw":3.300682},{"c":3.305,"h":3.31,"l":3.3,"n":391,"o":3.305,"t":"2026-10-22T15:00:00Z","v":103215,"vw":3.30713},{"c":3.305,"h":3.31,"l":3.3,"n":515,"o":3.305,"t":"2026-10-22T15:15:00Z","v":110631,"vw":3.307149},{"c":3.305,"h":3.31,"l":3.3,"n":445,"o":3.305,"t":"2026-10-22T15:30:00Z","v":121304,"vw":3.304442},{"c":3.305,"h":3.31,"l":3.3,"n":533,"o":3.305,"t":"2026-10-22T15:45:00Z","v":207048,"vw":3.303823},{"c":3.31,"h":3.31,"l":3.3,"n":485,"o":3.305,"t":"2026-10-22T16:00:00Z","v":66741,"vw":3.305977},{"c":3.305,"h":3.31,"l":3.3,"n":358,"o":3.305,"t":"2026-10-22T16:15:00Z","v":61622,"vw":3.305445},{"c":3.295,"h":3.31,"l":3.29,"n":668,"o":3.3,"t":"2026-10-22T16:30:00Z","v":1391755,"vw":3.29736},{"c":3.295,"h":3.3,"l":3.29,"n":899,"o":3.29,"t":"2026-10-22T16:45:00Z","v":498007,"vw":3.291072},{"c":3.295,"h":3.3,"l":3.29,"n":1660,"o":3.295,"t":"2026-10-22T17:00:00Z","v":1736745,"vw":3.290932},{"c":3.295,"h":3.3,"l":3.29,"n":522,"o":3.295,"t":"2026-10-22T17:15:00Z","v":161097,"vw":3.294952},{"c":3.305,"h":3.31,"l":3.295,"n":782,"o":3.295,"t":"2026-10-22T17:30:00Z","v":536182,"vw":3.301138},{"c":3.3001,"h":3.315,"l":3.3,"n":1043,"o":3.305,"t":"2026-10-22T17:45:00Z","v":918178,"vw":3.309199},{"c":3.31,"h":3.31,"l":3.3,"n":933,"o":3.305,"t":"2026-10-22T18:00:00Z","v":290335,"vw":3.305435},{"c":3.315,"h":3.32,"l":3.305,"n":924,"o":3.31,"t":"2026-10-22T18:15:00Z","v":715017,"vw":3.310309},{"c":3.315,"h":3.32,"l":3.31,"n":616,"o":3.315,"t":"2026-10-22T18:30:00Z","v":192297,"vw":3.316501},{"c":3.325,"h":3.33,"l":3.31,"n":1208,"o":3.32,"t":"2026-10-22T18:45:00Z","v":1612637,"vw":3.320178},{"c":3.325,"h":3.33,"l":3.315,"n":1284,"o":3.32,"t":"2026-10-22T19:00:00Z","v":1576935,"vw":3.320728},{"c":3.32,"h":3.33,"l":3.31,"n":1608,"o":3.325,"t":"2026-10-22T19:15:00Z","v":776624,"vw":3.321299},{"c":3.325,"h":3.33,"l":3.31,"n":1550,"o":3.32,"t":"2026-10-22T19:30:00Z","v":1118858,"vw":3.320309},{"c":3.335,"h":3.34,"l":3.32,"n":2690,"o":3.325,"t":"2026-10-22T19:45:00Z","v":2385409,"vw":3.334313},{"c":3.33,"h":3.33,"l":3.33,"n":13,"o":3.33,"t":"2026-10-22T20:00:00Z","v":954939,"vw":3.33},{"c":3.29,"h":3.33,"l":3.29,"n":4,"o":3.33,"t":"2026-10-22T20:15:00Z","v":1503,"vw":3.322},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-22T20:45:00Z","v":111,"vw":3.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06759669957992956,"strike":7.39002062762544,"iv":1.7188315569456942,"gamma":0.09303439758946,"theta":-0.004187055496360194,"vega":0.0013946035314716027,"rho":0.0002083491584259821,"breakevenPct":123.95247228844953},{"delta":0.15,"premium":0.11339412994869975,"strike":7.103786687820627,"iv":1.655917042959175,"gamma":0.09689564802323078,"theta":-0.004018063720642551,"vega":0.0013656522594351008,"rho":0.00030440170193922293,"breakevenPct":116.73215668976954},{"delta":0.2,"premium":0.15919156031747,"strike":6.817552748015813,"iv":1.5930025289726557,"gamma":0.10075689845700156,"theta":-0.00384907194492491,"vega":0.0013367009873985986,"rho":0.00040045424545246387,"breakevenPct":109.51184109108955},{"delta":0.25,"premium":0.2049889906862402,"strike":6.531318808210999,"iv":1.5300880149861367,"gamma":0.10461814889077234,"theta":-0.003680080169207268,"vega":0.0013077497153620964,"rho":0.0004965067889657047,"breakevenPct":102.29152549240956},{"delta":0.3,"premium":0.2507864210550104,"strike":6.245084868406185,"iv":1.4671735009996174,"gamma":0.10847939932454312,"theta":-0.003511088393489626,"vega":0.0012787984433255942,"rho":0.0005925593324789456,"breakevenPct":95.07120989372957},{"delta":0.35,"premium":0.2965838514237806,"strike":5.958850928601372,"iv":1.4042589870130984,"gamma":0.1123406497583139,"theta":-0.0033420966177719843,"vega":0.0012498471712890922,"rho":0.0006886118759921863,"breakevenPct":87.85089429504959},{"delta":0.4,"premium":0.34238128179255084,"strike":5.672616988796557,"iv":1.341344473026579,"gamma":0.11620190019208468,"theta":-0.0031731048420543424,"vega":0.00122089589925259,"rho":0.0007846644195054274,"breakevenPct":80.6305786963696},{"delta":0.45,"premium":0.3881787121613211,"strike":5.3863830489917435,"iv":1.2784299590400598,"gamma":0.12006315062585546,"theta":-0.0030041130663367006,"vega":0.0011919446272160878,"rho":0.0008807169630186684,"breakevenPct":73.41026309768961},{"delta":0.5,"premium":0.43397614253009126,"strike":5.10014910918693,"iv":1.2155154450535406,"gamma":0.12392440105962624,"theta":-0.0028351212906190587,"vega":0.0011629933551795856,"rho":0.000976769506531909,"breakevenPct":66.18994749900963},{"delta":0.55,"premium":0.4797735728988616,"strike":4.813915169382115,"iv":1.1526009310670213,"gamma":0.12778565149339702,"theta":-0.002666129514901417,"vega":0.0011340420831430834,"rho":0.0010728220500451503,"breakevenPct":58.96963190032963},{"delta":0.6,"premium":0.5255710032676317,"strike":4.5276812295773015,"iv":1.089686417080502,"gamma":0.1316469019271678,"theta":-0.002497137739183775,"vega":0.0011050908111065812,"rho":0.001168874593558391,"breakevenPct":51.74931630164964},{"delta":0.65,"premium":0.5713684336364021,"strike":4.241447289772488,"iv":1.0267719030939828,"gamma":0.13550815236093858,"theta":-0.002328145963466133,"vega":0.0010761395390700792,"rho":0.001264927137071632,"breakevenPct":44.529000702969654},{"delta":0.7,"premium":0.617165864005172,"strike":3.955213349967675,"iv":0.963857389107464,"gamma":0.13936940279470933,"theta":-0.002159154187748492,"vega":0.001047188267033577,"rho":0.0013609796805848725,"breakevenPct":37.308685104289694},{"delta":0.75,"premium":0.6629632943739423,"strike":3.6689794101628608,"iv":0.9009428751209447,"gamma":0.1432306532284801,"theta":-0.0019901624120308497,"vega":0.0010182369949970748,"rho":0.0014570322240981134,"breakevenPct":30.088369505609705},{"delta":0.8,"premium":0.7087607247427126,"strike":3.3827454703580466,"iv":0.8380283611344255,"gamma":0.14709190366225092,"theta":-0.0018211706363132078,"vega":0.0009892857229605728,"rho":0.0015530847676113544,"breakevenPct":22.868053906929703},{"delta":0.85,"premium":0.7545581551114828,"strike":3.096511530553233,"iv":0.7751138471479062,"gamma":0.1509531540960217,"theta":-0.001652178860595566,"vega":0.0009603344509240705,"rho":0.0016491373111245954,"breakevenPct":15.647738308249714},{"delta":0.9,"premium":0.8003555854802531,"strike":2.8102775907484183,"iv":0.712199333161387,"gamma":0.15481440452979248,"theta":-0.0014831870848779237,"vega":0.0009313831788875683,"rho":0.0017451898546378365,"breakevenPct":8.427422709569711}],"put":[{"delta":0.1,"premium":0.11400403092997227,"strike":2.6155896505584053,"iv":0.8163294757045558,"gamma":0.19244514811242883,"theta":-0.0020849166900991315,"vega":0.0013856237137082502,"rho":-0.0003621086122390946,"breakevenPct":24.877308719866868},{"delta":0.15,"premium":0.27350964542844564,"strike":2.8227397992577217,"iv":0.9153250301131781,"gamma":0.19274828747933975,"theta":-0.002847903207874577,"vega":0.0015585265569339007,"rho":-0.0006218753899065381,"breakevenPct":23.44654192704877},{"delta":0.2,"premium":0.4330152599269192,"strike":3.029889947957038,"iv":1.0143205845218004,"gamma":0.19305142684625065,"theta":-0.0036108897256500226,"vega":0.0017314294001595514,"rho":-0.0008816421675739818,"breakevenPct":22.01577513423067},{"delta":0.25,"premium":0.5925208744253926,"strike":3.237040096656354,"iv":1.113316138930423,"gamma":0.19335456621316155,"theta":-0.004373876243425469,"vega":0.001904332243385202,"rho":-0.0011414089452414253,"breakevenPct":20.58500834141257},{"delta":0.3,"premium":0.752026488923866,"strike":3.44419024535567,"iv":1.2123116933390452,"gamma":0.19365770558007245,"theta":-0.005136862761200914,"vega":0.0020772350866108524,"rho":-0.0014011757229088688,"breakevenPct":19.15424154859447},{"delta":0.35,"premium":0.9115321034223394,"strike":3.6513403940549862,"iv":1.3113072477476675,"gamma":0.19396084494698335,"theta":-0.00589984927897636,"vega":0.002250137929836503,"rho":-0.0016609425005763123,"breakevenPct":17.723474755776373},{"delta":0.4,"premium":1.071037717920813,"strike":3.8584905427543026,"iv":1.41030280215629,"gamma":0.19426398431389424,"theta":-0.006662835796751806,"vega":0.002423040773062154,"rho":-0.0019207092782437562,"breakevenPct":16.292707962958275},{"delta":0.45,"premium":1.2305433324192863,"strike":4.065640691453618,"iv":1.5092983565649125,"gamma":0.19456712368080514,"theta":-0.007425822314527251,"vega":0.0025959436162878045,"rho":-0.0021804760559111995,"breakevenPct":14.861941170140176},{"delta":0.5,"premium":1.3900489469177597,"strike":4.272790840152934,"iv":1.6082939109735346,"gamma":0.19487026304771607,"theta":-0.008188808832302696,"vega":0.0027688464595134552,"rho":-0.0024402428335786428,"breakevenPct":13.431174377322078},{"delta":0.55,"premium":1.5495545614162332,"strike":4.479940988852251,"iv":1.707289465382157,"gamma":0.19517340241462697,"theta":-0.008951795350078142,"vega":0.002941749302739106,"rho":-0.0027000096112460865,"breakevenPct":12.000407584503979},{"delta":0.6,"premium":1.7090601759147066,"strike":4.687091137551567,"iv":1.8062850197907794,"gamma":0.19547654178153787,"theta":-0.009714781867853588,"vega":0.0031146521459647566,"rho":-0.0029597763889135298,"breakevenPct":10.569640791685881},{"delta":0.65,"premium":1.86856579041318,"strike":4.8942412862508835,"iv":1.9052805741994019,"gamma":0.19577968114844876,"theta":-0.010477768385629034,"vega":0.0032875549891904074,"rho":-0.0032195431665809735,"breakevenPct":9.13887399886778},{"delta":0.7,"premium":2.1832786083088216,"strike":5.259198453676468,"iv":1.9385765245939064,"gamma":0.1855138613862759,"theta":-0.01012936800088398,"vega":0.0031817916690959035,"rho":-0.0036026281219068966,"breakevenPct":7.630034673644246},{"delta":0.75,"premium":2.6598839391563174,"strike":5.788759932395909,"iv":1.9033429624337042,"gamma":0.1642238409733488,"theta":-0.00862170944659122,"vega":0.002785359072916921,"rho":-0.004114342994123254,"breakevenPct":6.039759962775058},{"delta":0.8,"premium":3.136489270003813,"strike":6.318321411115348,"iv":1.868109400273502,"gamma":0.14293382056042173,"theta":-0.007114050892298459,"vega":0.002388926476737939,"rho":-0.004626057866339612,"breakevenPct":4.44948525190587},{"delta":0.85,"premium":3.6130946008513076,"strike":6.8478828898347865,"iv":1.8328758381132997,"gamma":0.1216438001474947,"theta":-0.005606392338005702,"vega":0.001992493880558958,"rho":-0.005137772738555969,"breakevenPct":2.859210541036685},{"delta":0.9,"premium":4.089699931698804,"strike":7.377444368554226,"iv":1.7976422759530974,"gamma":0.10035377973456762,"theta":-0.004098733783712943,"vega":0.0015960612843799753,"rho":-0.005649487610772326,"breakevenPct":1.2689358301674964}]},"raw":{"call":[{"delta":0.1,"premium":0.06759669957992956,"strike":7.39002062762544,"iv":1.7188315569456942,"gamma":0.09303439758946,"theta":-0.004187055496360194,"vega":0.0013946035314716027,"rho":0.0002083491584259821,"breakevenPct":123.95247228844953},{"delta":0.15,"premium":0.11339412994869975,"strike":7.103786687820627,"iv":1.655917042959175,"gamma":0.09689564802323078,"theta":-0.004018063720642551,"vega":0.0013656522594351008,"rho":0.00030440170193922293,"breakevenPct":116.73215668976954},{"delta":0.2,"premium":0.15919156031747,"strike":6.817552748015813,"iv":1.5930025289726557,"gamma":0.10075689845700156,"theta":-0.00384907194492491,"vega":0.0013367009873985986,"rho":0.00040045424545246387,"breakevenPct":109.51184109108955},{"delta":0.25,"premium":0.2049889906862402,"strike":6.531318808210999,"iv":1.5300880149861367,"gamma":0.10461814889077234,"theta":-0.003680080169207268,"vega":0.0013077497153620964,"rho":0.0004965067889657047,"breakevenPct":102.29152549240956},{"delta":0.3,"premium":0.2507864210550104,"strike":6.245084868406185,"iv":1.4671735009996174,"gamma":0.10847939932454312,"theta":-0.003511088393489626,"vega":0.0012787984433255942,"rho":0.0005925593324789456,"breakevenPct":95.07120989372957},{"delta":0.35,"premium":0.2965838514237806,"strike":5.958850928601372,"iv":1.4042589870130984,"gamma":0.1123406497583139,"theta":-0.0033420966177719843,"vega":0.0012498471712890922,"rho":0.0006886118759921863,"breakevenPct":87.85089429504959},{"delta":0.4,"premium":0.34238128179255084,"strike":5.672616988796557,"iv":1.341344473026579,"gamma":0.11620190019208468,"theta":-0.0031731048420543424,"vega":0.00122089589925259,"rho":0.0007846644195054274,"breakevenPct":80.6305786963696},{"delta":0.45,"premium":0.3881787121613211,"strike":5.3863830489917435,"iv":1.2784299590400598,"gamma":0.12006315062585546,"theta":-0.0030041130663367006,"vega":0.0011919446272160878,"rho":0.0008807169630186684,"breakevenPct":73.41026309768961},{"delta":0.5,"premium":0.43397614253009126,"strike":5.10014910918693,"iv":1.2155154450535406,"gamma":0.12392440105962624,"theta":-0.0028351212906190587,"vega":0.0011629933551795856,"rho":0.000976769506531909,"breakevenPct":66.18994749900963},{"delta":0.55,"premium":0.4797735728988616,"strike":4.813915169382115,"iv":1.1526009310670213,"gamma":0.12778565149339702,"theta":-0.002666129514901417,"vega":0.0011340420831430834,"rho":0.0010728220500451503,"breakevenPct":58.96963190032963},{"delta":0.6,"premium":0.5255710032676317,"strike":4.5276812295773015,"iv":1.089686417080502,"gamma":0.1316469019271678,"theta":-0.002497137739183775,"vega":0.0011050908111065812,"rho":0.001168874593558391,"breakevenPct":51.74931630164964},{"delta":0.65,"premium":0.5713684336364021,"strike":4.241447289772488,"iv":1.0267719030939828,"gamma":0.13550815236093858,"theta":-0.002328145963466133,"vega":0.0010761395390700792,"rho":0.001264927137071632,"breakevenPct":44.529000702969654},{"delta":0.7,"premium":0.617165864005172,"strike":3.955213349967675,"iv":0.963857389107464,"gamma":0.13936940279470933,"theta":-0.002159154187748492,"vega":0.001047188267033577,"rho":0.0013609796805848725,"breakevenPct":37.308685104289694},{"delta":0.75,"premium":0.6629632943739423,"strike":3.6689794101628608,"iv":0.9009428751209447,"gamma":0.1432306532284801,"theta":-0.0019901624120308497,"vega":0.0010182369949970748,"rho":0.0014570322240981134,"breakevenPct":30.088369505609705},{"delta":0.8,"premium":0.7087607247427126,"strike":3.3827454703580466,"iv":0.8380283611344255,"gamma":0.14709190366225092,"theta":-0.0018211706363132078,"vega":0.0009892857229605728,"rho":0.0015530847676113544,"breakevenPct":22.868053906929703},{"delta":0.85,"premium":0.7545581551114828,"strike":3.096511530553233,"iv":0.7751138471479062,"gamma":0.1509531540960217,"theta":-0.001652178860595566,"vega":0.0009603344509240705,"rho":0.0016491373111245954,"breakevenPct":15.647738308249714},{"delta":0.9,"premium":0.8003555854802531,"strike":2.8102775907484183,"iv":0.712199333161387,"gamma":0.15481440452979248,"theta":-0.0014831870848779237,"vega":0.0009313831788875683,"rho":0.0017451898546378365,"breakevenPct":8.427422709569711}],"put":[{"delta":0.1,"premium":0.11400403092997227,"strike":2.6155896505584053,"iv":0.8163294757045558,"gamma":0.19244514811242883,"theta":-0.0020849166900991315,"vega":0.0013856237137082502,"rho":-0.0003621086122390946,"breakevenPct":24.877308719866868},{"delta":0.15,"premium":0.27350964542844564,"strike":2.8227397992577217,"iv":0.9153250301131781,"gamma":0.19274828747933975,"theta":-0.002847903207874577,"vega":0.0015585265569339007,"rho":-0.0006218753899065381,"breakevenPct":23.44654192704877},{"delta":0.2,"premium":0.4330152599269192,"strike":3.029889947957038,"iv":1.0143205845218004,"gamma":0.19305142684625065,"theta":-0.0036108897256500226,"vega":0.0017314294001595514,"rho":-0.0008816421675739818,"breakevenPct":22.01577513423067},{"delta":0.25,"premium":0.5925208744253926,"strike":3.237040096656354,"iv":1.113316138930423,"gamma":0.19335456621316155,"theta":-0.004373876243425469,"vega":0.001904332243385202,"rho":-0.0011414089452414253,"breakevenPct":20.58500834141257},{"delta":0.3,"premium":0.752026488923866,"strike":3.44419024535567,"iv":1.2123116933390452,"gamma":0.19365770558007245,"theta":-0.005136862761200914,"vega":0.0020772350866108524,"rho":-0.0014011757229088688,"breakevenPct":19.15424154859447},{"delta":0.35,"premium":0.9115321034223394,"strike":3.6513403940549862,"iv":1.3113072477476675,"gamma":0.19396084494698335,"theta":-0.00589984927897636,"vega":0.002250137929836503,"rho":-0.0016609425005763123,"breakevenPct":17.723474755776373},{"delta":0.4,"premium":1.071037717920813,"strike":3.8584905427543026,"iv":1.41030280215629,"gamma":0.19426398431389424,"theta":-0.006662835796751806,"vega":0.002423040773062154,"rho":-0.0019207092782437562,"breakevenPct":16.292707962958275},{"delta":0.45,"premium":1.2305433324192863,"strike":4.065640691453618,"iv":1.5092983565649125,"gamma":0.19456712368080514,"theta":-0.007425822314527251,"vega":0.0025959436162878045,"rho":-0.0021804760559111995,"breakevenPct":14.861941170140176},{"delta":0.5,"premium":1.3900489469177597,"strike":4.272790840152934,"iv":1.6082939109735346,"gamma":0.19487026304771607,"theta":-0.008188808832302696,"vega":0.0027688464595134552,"rho":-0.0024402428335786428,"breakevenPct":13.431174377322078},{"delta":0.55,"premium":1.5495545614162332,"strike":4.479940988852251,"iv":1.707289465382157,"gamma":0.19517340241462697,"theta":-0.008951795350078142,"vega":0.002941749302739106,"rho":-0.0027000096112460865,"breakevenPct":12.000407584503979},{"delta":0.6,"premium":1.7090601759147066,"strike":4.687091137551567,"iv":1.8062850197907794,"gamma":0.19547654178153787,"theta":-0.009714781867853588,"vega":0.0031146521459647566,"rho":-0.0029597763889135298,"breakevenPct":10.569640791685881},{"delta":0.65,"premium":1.86856579041318,"strike":4.8942412862508835,"iv":1.9052805741994019,"gamma":0.19577968114844876,"theta":-0.010477768385629034,"vega":0.0032875549891904074,"rho":-0.0032195431665809735,"breakevenPct":9.13887399886778},{"delta":0.7,"premium":2.1832786083088216,"strike":5.259198453676468,"iv":1.9385765245939064,"gamma":0.1855138613862759,"theta":-0.01012936800088398,"vega":0.0031817916690959035,"rho":-0.0036026281219068966,"breakevenPct":7.630034673644246},{"delta":0.75,"premium":2.6598839391563174,"strike":5.788759932395909,"iv":1.9033429624337042,"gamma":0.1642238409733488,"theta":-0.00862170944659122,"vega":0.002785359072916921,"rho":-0.004114342994123254,"breakevenPct":6.039759962775058},{"delta":0.8,"premium":3.136489270003813,"strike":6.318321411115348,"iv":1.868109400273502,"gamma":0.14293382056042173,"theta":-0.007114050892298459,"vega":0.002388926476737939,"rho":-0.004626057866339612,"breakevenPct":4.44948525190587},{"delta":0.85,"premium":3.6130946008513076,"strike":6.8478828898347865,"iv":1.8328758381132997,"gamma":0.1216438001474947,"theta":-0.005606392338005702,"vega":0.001992493880558958,"rho":-0.005137772738555969,"breakevenPct":2.859210541036685},{"delta":0.9,"premium":4.089699931698804,"strike":7.377444368554226,"iv":1.7976422759530974,"gamma":0.10035377973456762,"theta":-0.004098733783712943,"vega":0.0015960612843799753,"rho":-0.005649487610772326,"breakevenPct":1.2689358301674964}]}},"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"}}