{"symbol":"AIBZ","url":"https://intraalpha.com/companies/AIBZ","capturedAt":"2026-10-22T23:49:57.451Z","state":"ready","quote":{"symbol":"AIBZ","last_price":3.03,"prev_close":3.32,"regular_close":3.02,"change":-0.29,"change_pct":-8.7349,"regular_change":-0.3,"regular_change_pct":-9.0361,"extended_change":0.01,"extended_change_pct":0.3311,"bid":2.99,"ask":3.07,"bid_size":100,"ask_size":500,"volume":728449,"vwap":3.048294,"open":3.13,"high":3.2,"low":2.93,"close":3.02,"trade_count":4363,"last_trade_at":"2026-10-22T22:00:35.580568219Z","last_quote_at":"2026-10-22T22:01:35.59011099Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:25.755710645-04:00","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":"AIBZ","fetched_at":"2026-10-22T23:49:56.940541+00:00","name":"Bitzero Holdings Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Bitzero Holdings Inc. (AIBZ) is a pioneering technology firm dedicated to enhancing blockchain infrastructure and cryptocurrency mining. The company is committed to sustainability, utilizing advanced technologies to ensure energy-efficient mining operations that align with environmental stewardship. With a forward-thinking approach and strategic partnerships, Bitzero is positioned to capture significant opportunities in the burgeoning digital asset market, aiming to deliver robust value to its stakeholders as a leader in blockchain innovation.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":211610000,"ebitda":-18025060,"pe_ratio":null,"peg_ratio":null,"book_value":0.117,"dividend_per_share":null,"dividend_yield":null,"eps":-0.8,"revenue_ttm":30919900,"gross_profit_ttm":722250,"profit_margin":-1.336,"operating_margin_ttm":-0.791,"return_on_assets_ttm":-0.433,"return_on_equity_ttm":-3.474,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.655,"analyst_target_price":null,"analyst_number":null,"beta":null,"fifty_two_week_high":10.25,"fifty_two_week_low":2.22,"fifty_day_ma":4.552,"two_hundred_day_ma":5.78,"shares_outstanding":61426000,"forward_pe":null,"price_to_sales":6.84,"price_to_book":43.93,"ev_to_revenue":10.11,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:56.940541+00:00"},"optionObservedAt":"2026-10-22T19:57:01.769Z","bars":[{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-15T08:00:00Z","v":166,"vw":2.42},{"c":2.5111,"h":2.5111,"l":2.5111,"n":1,"o":2.5111,"t":"2026-10-15T11:25:00Z","v":4615,"vw":2.5111},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-15T12:20:00Z","v":300,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-15T12:55:00Z","v":709,"vw":2.56},{"c":2.44,"h":2.565,"l":2.4,"n":143,"o":2.565,"t":"2026-10-15T13:30:00Z","v":82271,"vw":2.504643},{"c":2.44,"h":2.4724,"l":2.44,"n":8,"o":2.44,"t":"2026-10-15T13:35:00Z","v":1807,"vw":2.44189},{"c":2.44,"h":2.44,"l":2.44,"n":7,"o":2.44,"t":"2026-10-15T13:40:00Z","v":746,"vw":2.44},{"c":2.445,"h":2.445,"l":2.4106,"n":15,"o":2.4121,"t":"2026-10-15T13:45:00Z","v":1477,"vw":2.429358},{"c":2.39,"h":2.44,"l":2.371,"n":23,"o":2.41,"t":"2026-10-15T13:50:00Z","v":9083,"vw":2.399109},{"c":2.355,"h":2.4,"l":2.355,"n":39,"o":2.4,"t":"2026-10-15T13:55:00Z","v":11874,"vw":2.375803},{"c":2.35,"h":2.398,"l":2.34,"n":211,"o":2.355,"t":"2026-10-15T14:00:00Z","v":32469,"vw":2.356009},{"c":2.348,"h":2.365,"l":2.32,"n":33,"o":2.365,"t":"2026-10-15T14:05:00Z","v":7470,"vw":2.329397},{"c":2.5,"h":2.5,"l":2.345,"n":208,"o":2.35,"t":"2026-10-15T14:10:00Z","v":35578,"vw":2.41747},{"c":2.53,"h":2.54,"l":2.455,"n":198,"o":2.455,"t":"2026-10-15T14:15:00Z","v":18314,"vw":2.522491},{"c":2.43,"h":2.49,"l":2.43,"n":55,"o":2.49,"t":"2026-10-15T14:20:00Z","v":12495,"vw":2.445631},{"c":2.465,"h":2.53,"l":2.465,"n":8,"o":2.53,"t":"2026-10-15T14:25:00Z","v":10721,"vw":2.52754},{"c":2.57,"h":2.57,"l":2.5,"n":65,"o":2.51,"t":"2026-10-15T14:30:00Z","v":11598,"vw":2.526838},{"c":2.57,"h":2.5951,"l":2.57,"n":68,"o":2.59,"t":"2026-10-15T14:35:00Z","v":12469,"vw":2.58421},{"c":2.56,"h":2.575,"l":2.56,"n":21,"o":2.575,"t":"2026-10-15T14:40:00Z","v":1755,"vw":2.57375},{"c":2.59,"h":2.605,"l":2.565,"n":44,"o":2.565,"t":"2026-10-15T14:45:00Z","v":15577,"vw":2.585168},{"c":2.59,"h":2.615,"l":2.59,"n":26,"o":2.595,"t":"2026-10-15T14:50:00Z","v":3586,"vw":2.599618},{"c":2.6294,"h":2.6299,"l":2.6,"n":41,"o":2.6,"t":"2026-10-15T14:55:00Z","v":3582,"vw":2.612185},{"c":2.63,"h":2.63,"l":2.618,"n":18,"o":2.628,"t":"2026-10-15T15:00:00Z","v":2971,"vw":2.626866},{"c":2.68,"h":2.68,"l":2.64,"n":71,"o":2.65,"t":"2026-10-15T15:05:00Z","v":9877,"vw":2.651412},{"c":2.68,"h":2.685,"l":2.66,"n":27,"o":2.6601,"t":"2026-10-15T15:10:00Z","v":8346,"vw":2.667466},{"c":2.69,"h":2.6999,"l":2.69,"n":19,"o":2.69,"t":"2026-10-15T15:15:00Z","v":4670,"vw":2.6922},{"c":2.705,"h":2.72,"l":2.69,"n":35,"o":2.69,"t":"2026-10-15T15:20:00Z","v":6260,"vw":2.702901},{"c":2.705,"h":2.705,"l":2.705,"n":10,"o":2.705,"t":"2026-10-15T15:25:00Z","v":1927,"vw":2.705},{"c":2.67,"h":2.705,"l":2.66,"n":49,"o":2.705,"t":"2026-10-15T15:30:00Z","v":9987,"vw":2.687139},{"c":2.66,"h":2.67,"l":2.66,"n":3,"o":2.67,"t":"2026-10-15T15:35:00Z","v":450,"vw":2.6625},{"c":2.67,"h":2.67,"l":2.67,"n":14,"o":2.67,"t":"2026-10-15T15:40:00Z","v":1851,"vw":2.67},{"c":2.66,"h":2.67,"l":2.66,"n":8,"o":2.67,"t":"2026-10-15T15:50:00Z","v":1612,"vw":2.668677},{"c":2.63,"h":2.667438,"l":2.63,"n":15,"o":2.667438,"t":"2026-10-15T15:55:00Z","v":2347,"vw":2.636244},{"c":2.67,"h":2.67,"l":2.65,"n":18,"o":2.65,"t":"2026-10-15T16:00:00Z","v":1359,"vw":2.65675},{"c":2.72,"h":2.72,"l":2.69,"n":35,"o":2.69,"t":"2026-10-15T16:05:00Z","v":12648,"vw":2.712117},{"c":2.725,"h":2.725,"l":2.7196,"n":25,"o":2.7196,"t":"2026-10-15T16:10:00Z","v":4436,"vw":2.722273},{"c":2.725,"h":2.725,"l":2.725,"n":4,"o":2.725,"t":"2026-10-15T16:15:00Z","v":208,"vw":2.725},{"c":2.725,"h":2.725,"l":2.725,"n":9,"o":2.725,"t":"2026-10-15T16:20:00Z","v":991,"vw":2.725},{"c":2.73,"h":2.73,"l":2.71,"n":21,"o":2.72,"t":"2026-10-15T16:25:00Z","v":4380,"vw":2.725191},{"c":2.7,"h":2.73,"l":2.7,"n":14,"o":2.73,"t":"2026-10-15T16:30:00Z","v":6034,"vw":2.707057},{"c":2.705,"h":2.71,"l":2.7,"n":16,"o":2.705,"t":"2026-10-15T16:40:00Z","v":6972,"vw":2.701524},{"c":2.7,"h":2.705,"l":2.7,"n":28,"o":2.705,"t":"2026-10-15T16:45:00Z","v":1496,"vw":2.703221},{"c":2.712,"h":2.712,"l":2.712,"n":1,"o":2.712,"t":"2026-10-15T16:50:00Z","v":381,"vw":2.712},{"c":2.712,"h":2.712,"l":2.712,"n":2,"o":2.712,"t":"2026-10-15T16:55:00Z","v":505,"vw":2.712},{"c":2.71,"h":2.71,"l":2.705,"n":20,"o":2.705,"t":"2026-10-15T17:00:00Z","v":5620,"vw":2.707712},{"c":2.695,"h":2.7,"l":2.695,"n":7,"o":2.7,"t":"2026-10-15T17:05:00Z","v":7821,"vw":2.697371},{"c":2.695,"h":2.6986,"l":2.695,"n":4,"o":2.6986,"t":"2026-10-15T17:10:00Z","v":252,"vw":2.6968},{"c":2.695,"h":2.695,"l":2.695,"n":2,"o":2.695,"t":"2026-10-15T17:15:00Z","v":110,"vw":2.695},{"c":2.67,"h":2.69,"l":2.67,"n":16,"o":2.69,"t":"2026-10-15T17:20:00Z","v":12262,"vw":2.679175},{"c":2.675,"h":2.68,"l":2.67,"n":34,"o":2.67,"t":"2026-10-15T17:25:00Z","v":7992,"vw":2.678052},{"c":2.6754,"h":2.679,"l":2.675,"n":10,"o":2.675,"t":"2026-10-15T17:30:00Z","v":2650,"vw":2.675337},{"c":2.675,"h":2.675,"l":2.675,"n":17,"o":2.675,"t":"2026-10-15T17:35:00Z","v":1500,"vw":2.675},{"c":2.7,"h":2.7,"l":2.675,"n":19,"o":2.675,"t":"2026-10-15T17:40:00Z","v":11032,"vw":2.692455},{"c":2.75,"h":2.75,"l":2.705,"n":108,"o":2.705,"t":"2026-10-15T17:45:00Z","v":25357,"vw":2.732501},{"c":2.735,"h":2.735,"l":2.72,"n":34,"o":2.73,"t":"2026-10-15T17:50:00Z","v":7009,"vw":2.726678},{"c":2.7,"h":2.73,"l":2.7,"n":19,"o":2.73,"t":"2026-10-15T17:55:00Z","v":6026,"vw":2.704534},{"c":2.715,"h":2.715,"l":2.702,"n":10,"o":2.715,"t":"2026-10-15T18:00:00Z","v":2081,"vw":2.713424},{"c":2.715,"h":2.715,"l":2.71,"n":28,"o":2.71,"t":"2026-10-15T18:05:00Z","v":3961,"vw":2.710882},{"c":2.6952,"h":2.75,"l":2.6952,"n":76,"o":2.73,"t":"2026-10-15T18:10:00Z","v":20886,"vw":2.740548},{"c":2.705,"h":2.71,"l":2.705,"n":11,"o":2.71,"t":"2026-10-15T18:15:00Z","v":2601,"vw":2.709423},{"c":2.72,"h":2.74,"l":2.705,"n":51,"o":2.705,"t":"2026-10-15T18:20:00Z","v":4227,"vw":2.718342},{"c":2.7,"h":2.71,"l":2.68,"n":38,"o":2.71,"t":"2026-10-15T18:25:00Z","v":5123,"vw":2.689161},{"c":2.7,"h":2.7,"l":2.7,"n":11,"o":2.7,"t":"2026-10-15T18:30:00Z","v":821,"vw":2.7},{"c":2.715,"h":2.72,"l":2.7,"n":30,"o":2.7,"t":"2026-10-15T18:35:00Z","v":2288,"vw":2.710278},{"c":2.74,"h":2.74,"l":2.71,"n":77,"o":2.71,"t":"2026-10-15T18:40:00Z","v":16634,"vw":2.721813},{"c":2.769,"h":2.77,"l":2.74,"n":24,"o":2.74,"t":"2026-10-15T18:45:00Z","v":5063,"vw":2.755245},{"c":2.75,"h":2.79,"l":2.75,"n":158,"o":2.77,"t":"2026-10-15T18:50:00Z","v":15510,"vw":2.767454},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-15T18:55:00Z","v":100,"vw":2.75},{"c":2.7858,"h":2.7858,"l":2.75,"n":70,"o":2.75,"t":"2026-10-15T19:00:00Z","v":6606,"vw":2.764977},{"c":2.77,"h":2.77,"l":2.75,"n":8,"o":2.75,"t":"2026-10-15T19:05:00Z","v":5383,"vw":2.751235},{"c":2.785,"h":2.79,"l":2.77,"n":30,"o":2.77,"t":"2026-10-15T19:10:00Z","v":8741,"vw":2.774212},{"c":2.77,"h":2.785,"l":2.74,"n":35,"o":2.785,"t":"2026-10-15T19:15:00Z","v":6955,"vw":2.758681},{"c":2.8269,"h":2.84,"l":2.769,"n":74,"o":2.77,"t":"2026-10-15T19:20:00Z","v":6843,"vw":2.804714},{"c":2.855,"h":2.8786,"l":2.82,"n":28,"o":2.82,"t":"2026-10-15T19:25:00Z","v":6876,"vw":2.847387},{"c":2.82,"h":2.85,"l":2.8,"n":56,"o":2.84,"t":"2026-10-15T19:30:00Z","v":19188,"vw":2.818326},{"c":2.8,"h":2.82,"l":2.8,"n":40,"o":2.82,"t":"2026-10-15T19:35:00Z","v":5271,"vw":2.809365},{"c":2.7801,"h":2.7993,"l":2.77,"n":45,"o":2.7993,"t":"2026-10-15T19:40:00Z","v":5007,"vw":2.784231},{"c":2.77,"h":2.77,"l":2.7601,"n":20,"o":2.761,"t":"2026-10-15T19:45:00Z","v":3017,"vw":2.765973},{"c":2.75,"h":2.77,"l":2.75,"n":70,"o":2.77,"t":"2026-10-15T19:50:00Z","v":7052,"vw":2.759323},{"c":2.74,"h":2.76,"l":2.74,"n":173,"o":2.75,"t":"2026-10-15T19:55:00Z","v":14946,"vw":2.747749},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-15T20:00:00Z","v":2150,"vw":2.75},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-15T20:30:00Z","v":200,"vw":2.84},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-15T21:45:00Z","v":118,"vw":2.75},{"c":2.8443,"h":2.8443,"l":2.8443,"n":1,"o":2.8443,"t":"2026-10-15T22:30:00Z","v":5000,"vw":2.8443},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-16T12:30:00Z","v":950,"vw":2.88},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T13:05:00Z","v":100,"vw":2.85},{"c":2.68,"h":2.79,"l":2.68,"n":48,"o":2.75,"t":"2026-10-16T13:30:00Z","v":19646,"vw":2.730861},{"c":2.6575,"h":2.6575,"l":2.63,"n":3,"o":2.63,"t":"2026-10-16T13:35:00Z","v":425,"vw":2.636875},{"c":2.575,"h":2.63,"l":2.56,"n":25,"o":2.63,"t":"2026-10-16T13:45:00Z","v":2596,"vw":2.608731},{"c":2.5775,"h":2.5775,"l":2.575,"n":2,"o":2.575,"t":"2026-10-16T13:50:00Z","v":5100,"vw":2.575049},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-16T13:55:00Z","v":200,"vw":2.55},{"c":2.565,"h":2.565,"l":2.52,"n":38,"o":2.55,"t":"2026-10-16T14:00:00Z","v":22173,"vw":2.524591},{"c":2.58,"h":2.58,"l":2.51,"n":42,"o":2.51,"t":"2026-10-16T14:05:00Z","v":2722,"vw":2.560373},{"c":2.58,"h":2.58,"l":2.55,"n":62,"o":2.55,"t":"2026-10-16T14:10:00Z","v":8245,"vw":2.563089},{"c":2.56,"h":2.58,"l":2.545,"n":87,"o":2.56,"t":"2026-10-16T14:15:00Z","v":19782,"vw":2.552129},{"c":2.4875,"h":2.53,"l":2.4875,"n":35,"o":2.53,"t":"2026-10-16T14:25:00Z","v":2849,"vw":2.51309},{"c":2.46,"h":2.485,"l":2.455,"n":18,"o":2.485,"t":"2026-10-16T14:30:00Z","v":2539,"vw":2.461543},{"c":2.465,"h":2.4758,"l":2.465,"n":16,"o":2.4758,"t":"2026-10-16T14:40:00Z","v":1181,"vw":2.467019},{"c":2.435,"h":2.47,"l":2.43,"n":49,"o":2.46,"t":"2026-10-16T14:45:00Z","v":14153,"vw":2.443856},{"c":2.425,"h":2.4482,"l":2.425,"n":21,"o":2.43,"t":"2026-10-16T14:50:00Z","v":4860,"vw":2.430849},{"c":2.42,"h":2.44,"l":2.42,"n":21,"o":2.4306,"t":"2026-10-16T14:55:00Z","v":3754,"vw":2.433122},{"c":2.42,"h":2.44,"l":2.42,"n":13,"o":2.42,"t":"2026-10-16T15:00:00Z","v":2042,"vw":2.432849},{"c":2.4078,"h":2.43,"l":2.4021,"n":14,"o":2.43,"t":"2026-10-16T15:05:00Z","v":4312,"vw":2.412215},{"c":2.4,"h":2.42,"l":2.4,"n":41,"o":2.4,"t":"2026-10-16T15:10:00Z","v":11591,"vw":2.415426},{"c":2.4107,"h":2.4181,"l":2.4,"n":11,"o":2.4,"t":"2026-10-16T15:15:00Z","v":1051,"vw":2.412689},{"c":2.44,"h":2.45,"l":2.41,"n":61,"o":2.4172,"t":"2026-10-16T15:20:00Z","v":13395,"vw":2.434126},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-16T15:25:00Z","v":2520,"vw":2.44},{"c":2.425,"h":2.425,"l":2.425,"n":1,"o":2.425,"t":"2026-10-16T15:35:00Z","v":471,"vw":2.425},{"c":2.4363,"h":2.44,"l":2.4363,"n":3,"o":2.44,"t":"2026-10-16T15:40:00Z","v":308,"vw":2.438795},{"c":2.4,"h":2.41,"l":2.375,"n":54,"o":2.41,"t":"2026-10-16T15:45:00Z","v":15160,"vw":2.398185},{"c":2.41,"h":2.415,"l":2.4,"n":7,"o":2.4036,"t":"2026-10-16T15:50:00Z","v":5544,"vw":2.409495},{"c":2.4,"h":2.41,"l":2.4,"n":22,"o":2.41,"t":"2026-10-16T15:55:00Z","v":2253,"vw":2.401516},{"c":2.4,"h":2.4099,"l":2.4,"n":10,"o":2.4,"t":"2026-10-16T16:00:00Z","v":728,"vw":2.402671},{"c":2.385,"h":2.405,"l":2.385,"n":22,"o":2.405,"t":"2026-10-16T16:05:00Z","v":8184,"vw":2.400926},{"c":2.361,"h":2.38,"l":2.36,"n":38,"o":2.36,"t":"2026-10-16T16:10:00Z","v":4202,"vw":2.369099},{"c":2.365,"h":2.365,"l":2.365,"n":6,"o":2.365,"t":"2026-10-16T16:15:00Z","v":1123,"vw":2.365},{"c":2.369,"h":2.369,"l":2.365,"n":4,"o":2.365,"t":"2026-10-16T16:20:00Z","v":601,"vw":2.366818},{"c":2.36,"h":2.37,"l":2.335,"n":48,"o":2.365,"t":"2026-10-16T16:25:00Z","v":15139,"vw":2.356611},{"c":2.335,"h":2.3502,"l":2.32,"n":23,"o":2.3502,"t":"2026-10-16T16:30:00Z","v":11252,"vw":2.327745},{"c":2.34,"h":2.34,"l":2.335,"n":8,"o":2.3399,"t":"2026-10-16T16:35:00Z","v":6328,"vw":2.33588},{"c":2.3493,"h":2.3493,"l":2.335,"n":6,"o":2.335,"t":"2026-10-16T16:40:00Z","v":1808,"vw":2.34791},{"c":2.39,"h":2.39,"l":2.345,"n":43,"o":2.345,"t":"2026-10-16T16:45:00Z","v":7237,"vw":2.35877},{"c":2.38,"h":2.4,"l":2.38,"n":18,"o":2.3994,"t":"2026-10-16T16:50:00Z","v":6949,"vw":2.390989},{"c":2.4,"h":2.4,"l":2.39,"n":19,"o":2.4,"t":"2026-10-16T16:55:00Z","v":3063,"vw":2.396786},{"c":2.405,"h":2.405,"l":2.39,"n":9,"o":2.39,"t":"2026-10-16T17:00:00Z","v":1464,"vw":2.399972},{"c":2.4101,"h":2.46,"l":2.4,"n":85,"o":2.405,"t":"2026-10-16T17:05:00Z","v":26939,"vw":2.437662},{"c":2.435,"h":2.47,"l":2.43,"n":38,"o":2.43,"t":"2026-10-16T17:10:00Z","v":3352,"vw":2.450473},{"c":2.44,"h":2.45,"l":2.4101,"n":18,"o":2.435,"t":"2026-10-16T17:15:00Z","v":1989,"vw":2.43923},{"c":2.41,"h":2.42,"l":2.41,"n":11,"o":2.42,"t":"2026-10-16T17:20:00Z","v":5217,"vw":2.410408},{"c":2.415,"h":2.43,"l":2.415,"n":5,"o":2.43,"t":"2026-10-16T17:25:00Z","v":517,"vw":2.423976},{"c":2.4,"h":2.42,"l":2.4,"n":10,"o":2.42,"t":"2026-10-16T17:30:00Z","v":5645,"vw":2.401853},{"c":2.4001,"h":2.415,"l":2.4001,"n":9,"o":2.41,"t":"2026-10-16T17:40:00Z","v":987,"vw":2.40706},{"c":2.4,"h":2.41,"l":2.4,"n":34,"o":2.41,"t":"2026-10-16T17:45:00Z","v":5353,"vw":2.407325},{"c":2.405,"h":2.405,"l":2.3901,"n":15,"o":2.3901,"t":"2026-10-16T17:50:00Z","v":6800,"vw":2.398713},{"c":2.41,"h":2.41,"l":2.4,"n":7,"o":2.41,"t":"2026-10-16T17:55:00Z","v":4759,"vw":2.407872},{"c":2.4,"h":2.4143,"l":2.4,"n":10,"o":2.4143,"t":"2026-10-16T18:00:00Z","v":16968,"vw":2.401089},{"c":2.405,"h":2.405,"l":2.405,"n":1,"o":2.405,"t":"2026-10-16T18:05:00Z","v":2732,"vw":2.405},{"c":2.34,"h":2.42,"l":2.34,"n":95,"o":2.39,"t":"2026-10-16T18:10:00Z","v":24678,"vw":2.383772},{"c":2.32,"h":2.3468,"l":2.32,"n":13,"o":2.34,"t":"2026-10-16T18:15:00Z","v":11647,"vw":2.331606},{"c":2.335,"h":2.335,"l":2.31,"n":55,"o":2.33,"t":"2026-10-16T18:20:00Z","v":6057,"vw":2.31956},{"c":2.36,"h":2.36,"l":2.345,"n":30,"o":2.36,"t":"2026-10-16T18:25:00Z","v":11361,"vw":2.357065},{"c":2.31,"h":2.36,"l":2.31,"n":43,"o":2.36,"t":"2026-10-16T18:30:00Z","v":16209,"vw":2.32422},{"c":2.32,"h":2.32,"l":2.32,"n":14,"o":2.32,"t":"2026-10-16T18:35:00Z","v":2812,"vw":2.32},{"c":2.3274,"h":2.3274,"l":2.3274,"n":4,"o":2.3274,"t":"2026-10-16T18:40:00Z","v":111,"vw":2.3274},{"c":2.3278,"h":2.3281,"l":2.3278,"n":5,"o":2.3281,"t":"2026-10-16T18:45:00Z","v":753,"vw":2.328},{"c":2.3,"h":2.31,"l":2.3,"n":20,"o":2.31,"t":"2026-10-16T18:50:00Z","v":3868,"vw":2.303447},{"c":2.31,"h":2.32,"l":2.3002,"n":32,"o":2.3199,"t":"2026-10-16T18:55:00Z","v":7801,"vw":2.309875},{"c":2.3,"h":2.31,"l":2.29,"n":67,"o":2.3,"t":"2026-10-16T19:00:00Z","v":16604,"vw":2.299331},{"c":2.29,"h":2.29,"l":2.28,"n":24,"o":2.29,"t":"2026-10-16T19:05:00Z","v":6045,"vw":2.287807},{"c":2.28,"h":2.29,"l":2.28,"n":21,"o":2.29,"t":"2026-10-16T19:10:00Z","v":3584,"vw":2.282742},{"c":2.28,"h":2.29,"l":2.28,"n":19,"o":2.285,"t":"2026-10-16T19:15:00Z","v":2510,"vw":2.286634},{"c":2.23,"h":2.281,"l":2.23,"n":82,"o":2.281,"t":"2026-10-16T19:20:00Z","v":22202,"vw":2.255685},{"c":2.265,"h":2.265,"l":2.22,"n":38,"o":2.25,"t":"2026-10-16T19:25:00Z","v":8358,"vw":2.241233},{"c":2.25,"h":2.25,"l":2.25,"n":5,"o":2.25,"t":"2026-10-16T19:30:00Z","v":336,"vw":2.25},{"c":2.29,"h":2.29,"l":2.24,"n":34,"o":2.25,"t":"2026-10-16T19:35:00Z","v":3526,"vw":2.256211},{"c":2.29,"h":2.32,"l":2.275,"n":137,"o":2.29,"t":"2026-10-16T19:40:00Z","v":44376,"vw":2.299395},{"c":2.32,"h":2.32,"l":2.265,"n":50,"o":2.3,"t":"2026-10-16T19:45:00Z","v":10586,"vw":2.292806},{"c":2.315,"h":2.335,"l":2.27,"n":84,"o":2.335,"t":"2026-10-16T19:50:00Z","v":22331,"vw":2.301978},{"c":2.3,"h":2.35,"l":2.3,"n":198,"o":2.315,"t":"2026-10-16T19:55:00Z","v":17740,"vw":2.328093},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-10-16T20:00:00Z","v":5064,"vw":2.33},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-16T20:10:00Z","v":112,"vw":2.34},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-16T20:35:00Z","v":101,"vw":2.4},{"c":2.4685,"h":2.4685,"l":2.44,"n":3,"o":2.44,"t":"2026-10-16T20:40:00Z","v":605,"vw":2.46375},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-16T20:55:00Z","v":200,"vw":2.46},{"c":2.46,"h":2.47,"l":2.4561,"n":7,"o":2.4561,"t":"2026-10-16T21:00:00Z","v":3127,"vw":2.467946},{"c":2.43,"h":2.461,"l":2.43,"n":4,"o":2.461,"t":"2026-10-16T21:10:00Z","v":1332,"vw":2.438807},{"c":2.46,"h":2.466,"l":2.46,"n":3,"o":2.466,"t":"2026-10-16T21:15:00Z","v":1200,"vw":2.465},{"c":2.46,"h":2.46,"l":2.43,"n":7,"o":2.46,"t":"2026-10-16T21:20:00Z","v":800,"vw":2.4525},{"c":2.4696,"h":2.4696,"l":2.4696,"n":2,"o":2.4696,"t":"2026-10-16T21:25:00Z","v":602,"vw":2.4696},{"c":2.47,"h":2.47,"l":2.43,"n":3,"o":2.43,"t":"2026-10-16T21:30:00Z","v":860,"vw":2.45381},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-16T21:45:00Z","v":140,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-16T21:50:00Z","v":100,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-16T21:55:00Z","v":819,"vw":2.42},{"c":2.46,"h":2.47,"l":2.46,"n":6,"o":2.47,"t":"2026-10-16T22:20:00Z","v":11100,"vw":2.469453},{"c":2.47,"h":2.47,"l":2.46,"n":12,"o":2.465,"t":"2026-10-16T22:25:00Z","v":5370,"vw":2.461608},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-16T22:30:00Z","v":200,"vw":2.51},{"c":2.53,"h":2.88,"l":2.4501,"n":96,"o":2.6492,"t":"2026-10-16T22:35:00Z","v":12696,"vw":2.665477},{"c":2.45,"h":2.605,"l":2.45,"n":81,"o":2.59,"t":"2026-10-16T22:40:00Z","v":7003,"vw":2.510861},{"c":2.5,"h":2.5,"l":2.45,"n":13,"o":2.45,"t":"2026-10-16T22:45:00Z","v":811,"vw":2.460121},{"c":2.5,"h":2.5,"l":2.41,"n":4,"o":2.41,"t":"2026-10-16T22:50:00Z","v":440,"vw":2.4775},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-16T22:55:00Z","v":130,"vw":2.45},{"c":2.4049,"h":2.4472,"l":2.38,"n":23,"o":2.4472,"t":"2026-10-16T23:00:00Z","v":6608,"vw":2.40637},{"c":2.58,"h":2.58,"l":2.58,"n":5,"o":2.58,"t":"2026-10-16T23:30:00Z","v":302,"vw":2.58},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-16T23:40:00Z","v":275,"vw":2.57},{"c":2.58,"h":2.619,"l":2.58,"n":5,"o":2.619,"t":"2026-10-16T23:45:00Z","v":688,"vw":2.596507},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T23:50:00Z","v":500,"vw":2.6},{"c":2.6,"h":2.6,"l":2.5783,"n":3,"o":2.5899,"t":"2026-10-16T23:55:00Z","v":3277,"vw":2.585215},{"c":2.51,"h":2.69,"l":2.44,"n":85,"o":2.6,"t":"2026-10-19T08:00:00Z","v":8091,"vw":2.585295},{"c":2.45,"h":2.505,"l":2.44,"n":24,"o":2.5,"t":"2026-10-19T08:20:00Z","v":11493,"vw":2.49108},{"c":2.45,"h":2.46,"l":2.45,"n":5,"o":2.46,"t":"2026-10-19T08:25:00Z","v":500,"vw":2.454},{"c":2.4305,"h":2.4305,"l":2.4305,"n":1,"o":2.4305,"t":"2026-10-19T08:30:00Z","v":740,"vw":2.4305},{"c":2.49,"h":2.49,"l":2.48,"n":3,"o":2.48,"t":"2026-10-19T08:35:00Z","v":574,"vw":2.488},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-19T08:45:00Z","v":2273,"vw":2.49},{"c":2.48,"h":2.48,"l":2.47,"n":13,"o":2.47,"t":"2026-10-19T09:05:00Z","v":4606,"vw":2.472843},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-19T09:30:00Z","v":300,"vw":2.49},{"c":2.502,"h":2.51,"l":2.48,"n":39,"o":2.48,"t":"2026-10-19T11:00:00Z","v":15766,"vw":2.50076},{"c":2.5053,"h":2.5053,"l":2.5,"n":9,"o":2.5,"t":"2026-10-19T11:05:00Z","v":3125,"vw":2.501173},{"c":2.5095,"h":2.51,"l":2.5089,"n":6,"o":2.5089,"t":"2026-10-19T11:10:00Z","v":1701,"vw":2.509876},{"c":2.52,"h":2.54,"l":2.52,"n":11,"o":2.5386,"t":"2026-10-19T11:15:00Z","v":2840,"vw":2.536357},{"c":2.54,"h":2.55,"l":2.53,"n":23,"o":2.532,"t":"2026-10-19T11:20:00Z","v":6556,"vw":2.547241},{"c":2.6,"h":2.61,"l":2.56,"n":42,"o":2.56,"t":"2026-10-19T11:25:00Z","v":12468,"vw":2.597852},{"c":2.62,"h":2.64,"l":2.62,"n":13,"o":2.6382,"t":"2026-10-19T11:35:00Z","v":11256,"vw":2.636422},{"c":2.63,"h":2.68,"l":2.62,"n":63,"o":2.6395,"t":"2026-10-19T11:40:00Z","v":9186,"vw":2.636945},{"c":2.6212,"h":2.64,"l":2.62,"n":17,"o":2.63,"t":"2026-10-19T11:45:00Z","v":2420,"vw":2.631835},{"c":2.66,"h":2.6638,"l":2.62,"n":18,"o":2.65,"t":"2026-10-19T11:50:00Z","v":3437,"vw":2.639931},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-19T11:55:00Z","v":1050,"vw":2.65},{"c":2.66,"h":2.67,"l":2.66,"n":9,"o":2.67,"t":"2026-10-19T12:00:00Z","v":1577,"vw":2.662313},{"c":2.6693,"h":2.6693,"l":2.6693,"n":3,"o":2.6693,"t":"2026-10-19T12:05:00Z","v":1005,"vw":2.6693},{"c":2.65,"h":2.67,"l":2.65,"n":12,"o":2.67,"t":"2026-10-19T12:10:00Z","v":1803,"vw":2.660858},{"c":2.65,"h":2.65,"l":2.65,"n":9,"o":2.65,"t":"2026-10-19T12:20:00Z","v":293,"vw":2.65},{"c":2.64,"h":2.64,"l":2.64,"n":5,"o":2.64,"t":"2026-10-19T12:25:00Z","v":343,"vw":2.64},{"c":2.6676,"h":2.6676,"l":2.63,"n":12,"o":2.64,"t":"2026-10-19T12:30:00Z","v":3214,"vw":2.647604},{"c":2.6698,"h":2.6698,"l":2.6317,"n":18,"o":2.65,"t":"2026-10-19T12:35:00Z","v":1329,"vw":2.653657},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-19T12:40:00Z","v":250,"vw":2.67},{"c":2.6332,"h":2.66,"l":2.6332,"n":5,"o":2.66,"t":"2026-10-19T12:45:00Z","v":371,"vw":2.642133},{"c":2.66,"h":2.66,"l":2.65,"n":8,"o":2.66,"t":"2026-10-19T12:50:00Z","v":1077,"vw":2.657953},{"c":2.67,"h":2.67,"l":2.66,"n":7,"o":2.66,"t":"2026-10-19T12:55:00Z","v":1304,"vw":2.661606},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-19T13:00:00Z","v":220,"vw":2.66},{"c":2.67,"h":2.6769,"l":2.66,"n":6,"o":2.66,"t":"2026-10-19T13:05:00Z","v":1262,"vw":2.668471},{"c":2.6799,"h":2.68,"l":2.6697,"n":20,"o":2.6699,"t":"2026-10-19T13:15:00Z","v":4290,"vw":2.672377},{"c":2.678,"h":2.678,"l":2.678,"n":1,"o":2.678,"t":"2026-10-19T13:20:00Z","v":1000,"vw":2.678},{"c":2.7,"h":2.8,"l":2.68,"n":36,"o":2.69,"t":"2026-10-19T13:25:00Z","v":15809,"vw":2.699187},{"c":2.79,"h":2.845,"l":2.68,"n":365,"o":2.7,"t":"2026-10-19T13:30:00Z","v":77743,"vw":2.755306},{"c":2.76,"h":2.8999,"l":2.725,"n":330,"o":2.77,"t":"2026-10-19T13:35:00Z","v":72958,"vw":2.788431},{"c":2.799,"h":2.83,"l":2.74,"n":168,"o":2.76,"t":"2026-10-19T13:40:00Z","v":29484,"vw":2.785148},{"c":2.7904,"h":2.8,"l":2.75,"n":135,"o":2.78,"t":"2026-10-19T13:45:00Z","v":37929,"vw":2.781415},{"c":2.7999,"h":2.8,"l":2.7699,"n":113,"o":2.79,"t":"2026-10-19T13:50:00Z","v":13732,"vw":2.787657},{"c":2.9288,"h":2.94,"l":2.773,"n":1092,"o":2.78,"t":"2026-10-19T13:55:00Z","v":159772,"vw":2.895676},{"c":2.855,"h":2.9695,"l":2.8206,"n":1097,"o":2.92,"t":"2026-10-19T14:00:00Z","v":187418,"vw":2.911683},{"c":2.77,"h":2.91,"l":2.76,"n":510,"o":2.8509,"t":"2026-10-19T14:05:00Z","v":90066,"vw":2.82966},{"c":2.7973,"h":2.82,"l":2.77,"n":197,"o":2.78,"t":"2026-10-19T14:10:00Z","v":25721,"vw":2.797726},{"c":2.825,"h":2.8399,"l":2.7715,"n":166,"o":2.785,"t":"2026-10-19T14:15:00Z","v":24558,"vw":2.809711},{"c":2.91,"h":2.91,"l":2.81,"n":197,"o":2.82,"t":"2026-10-19T14:20:00Z","v":56841,"vw":2.860491},{"c":2.87,"h":2.93,"l":2.86,"n":250,"o":2.9015,"t":"2026-10-19T14:25:00Z","v":38381,"vw":2.893729},{"c":2.9605,"h":3.04,"l":2.85,"n":951,"o":2.861,"t":"2026-10-19T14:30:00Z","v":158189,"vw":2.975626},{"c":2.9712,"h":2.99,"l":2.93,"n":653,"o":2.9616,"t":"2026-10-19T14:35:00Z","v":105173,"vw":2.969696},{"c":3.05,"h":3.09,"l":2.975,"n":1846,"o":2.9788,"t":"2026-10-19T14:40:00Z","v":261231,"vw":3.051684},{"c":3.0118,"h":3.06,"l":2.95,"n":979,"o":3.059,"t":"2026-10-19T14:45:00Z","v":120524,"vw":3.009269},{"c":2.9809,"h":3.07,"l":2.98,"n":757,"o":3.0111,"t":"2026-10-19T14:50:00Z","v":144108,"vw":3.021636},{"c":2.9601,"h":2.9958,"l":2.95,"n":434,"o":2.98,"t":"2026-10-19T14:55:00Z","v":56207,"vw":2.96893},{"c":2.9599,"h":2.9799,"l":2.94,"n":339,"o":2.975,"t":"2026-10-19T15:00:00Z","v":40126,"vw":2.956473},{"c":2.965,"h":2.97,"l":2.95,"n":166,"o":2.95,"t":"2026-10-19T15:05:00Z","v":34284,"vw":2.96262},{"c":3.01,"h":3.04,"l":2.945,"n":409,"o":2.9686,"t":"2026-10-19T15:10:00Z","v":70989,"vw":2.990079},{"c":3.0015,"h":3.029,"l":2.9811,"n":233,"o":3.0088,"t":"2026-10-19T15:15:00Z","v":30325,"vw":3.002952},{"c":2.98,"h":3.0092,"l":2.96,"n":227,"o":3,"t":"2026-10-19T15:20:00Z","v":48397,"vw":2.990338},{"c":2.9838,"h":3.0186,"l":2.98,"n":154,"o":2.99,"t":"2026-10-19T15:25:00Z","v":29118,"vw":3.004288},{"c":2.99,"h":3.01,"l":2.9801,"n":149,"o":3,"t":"2026-10-19T15:30:00Z","v":21374,"vw":2.993538},{"c":3.0786,"h":3.0786,"l":2.995,"n":293,"o":2.9999,"t":"2026-10-19T15:35:00Z","v":79542,"vw":3.037571},{"c":3.135,"h":3.29,"l":3.04,"n":3795,"o":3.079,"t":"2026-10-19T15:40:00Z","v":616746,"vw":3.170809},{"c":3.28,"h":3.3,"l":3.06,"n":3397,"o":3.1321,"t":"2026-10-19T15:45:00Z","v":532556,"vw":3.169518},{"c":3.1012,"h":3.275,"l":3.085,"n":2298,"o":3.27,"t":"2026-10-19T15:50:00Z","v":365525,"vw":3.147126},{"c":3.12,"h":3.13,"l":3.09,"n":606,"o":3.101,"t":"2026-10-19T15:55:00Z","v":111897,"vw":3.110231},{"c":3.12,"h":3.2499,"l":3.1,"n":753,"o":3.1301,"t":"2026-10-19T16:00:00Z","v":136599,"vw":3.138058},{"c":3.1114,"h":3.2499,"l":3.1,"n":565,"o":3.1225,"t":"2026-10-19T16:05:00Z","v":85970,"vw":3.131346},{"c":3.115,"h":3.16,"l":3.1,"n":460,"o":3.115,"t":"2026-10-19T16:10:00Z","v":61581,"vw":3.115033},{"c":3.07,"h":3.12,"l":3.05,"n":516,"o":3.119,"t":"2026-10-19T16:15:00Z","v":131233,"vw":3.074641},{"c":3.0324,"h":3.07,"l":3.01,"n":474,"o":3.07,"t":"2026-10-19T16:20:00Z","v":73510,"vw":3.041633},{"c":3.0499,"h":3.0992,"l":3.03,"n":332,"o":3.031,"t":"2026-10-19T16:25:00Z","v":60158,"vw":3.063112},{"c":3.0033,"h":3.0401,"l":2.9926,"n":340,"o":3.0401,"t":"2026-10-19T16:30:00Z","v":69574,"vw":3.01319},{"c":3.04,"h":3.04,"l":3,"n":184,"o":3,"t":"2026-10-19T16:35:00Z","v":26456,"vw":3.012624},{"c":3.01,"h":3.07,"l":3.01,"n":217,"o":3.04,"t":"2026-10-19T16:40:00Z","v":64132,"vw":3.040808},{"c":2.98,"h":3.02,"l":2.96,"n":174,"o":3.0199,"t":"2026-10-19T16:45:00Z","v":17519,"vw":2.99401},{"c":2.9432,"h":2.98,"l":2.94,"n":161,"o":2.96,"t":"2026-10-19T16:50:00Z","v":30790,"vw":2.967895},{"c":2.97,"h":3.0899,"l":2.9401,"n":239,"o":2.95,"t":"2026-10-19T16:55:00Z","v":45057,"vw":2.990499},{"c":2.97,"h":2.98,"l":2.965,"n":104,"o":2.98,"t":"2026-10-19T17:00:00Z","v":17385,"vw":2.978484},{"c":2.965,"h":2.97,"l":2.9401,"n":127,"o":2.97,"t":"2026-10-19T17:05:00Z","v":31938,"vw":2.958928},{"c":2.98,"h":3,"l":2.96,"n":93,"o":2.965,"t":"2026-10-19T17:10:00Z","v":19059,"vw":2.979086},{"c":3.015,"h":3.05,"l":2.98,"n":148,"o":2.9899,"t":"2026-10-19T17:15:00Z","v":39266,"vw":3.014891},{"c":3.005,"h":3.021,"l":3,"n":129,"o":3.01,"t":"2026-10-19T17:20:00Z","v":30011,"vw":3.008727},{"c":3.02,"h":3.0295,"l":3,"n":62,"o":3.0099,"t":"2026-10-19T17:25:00Z","v":12700,"vw":3.012958},{"c":3.06,"h":3.07,"l":3.0201,"n":249,"o":3.03,"t":"2026-10-19T17:30:00Z","v":31272,"vw":3.048189},{"c":3.0988,"h":3.1,"l":3.06,"n":129,"o":3.06,"t":"2026-10-19T17:35:00Z","v":25013,"vw":3.081894},{"c":3.065,"h":3.1,"l":3.0101,"n":220,"o":3.1,"t":"2026-10-19T17:40:00Z","v":51838,"vw":3.057107},{"c":3.08,"h":3.08,"l":3.05,"n":117,"o":3.065,"t":"2026-10-19T17:45:00Z","v":23280,"vw":3.069426},{"c":3.065,"h":3.1,"l":3.06,"n":164,"o":3.1,"t":"2026-10-19T17:50:00Z","v":21315,"vw":3.08449},{"c":3.07,"h":3.1,"l":3.0601,"n":217,"o":3.065,"t":"2026-10-19T17:55:00Z","v":23408,"vw":3.076375},{"c":3.1201,"h":3.1397,"l":3.0601,"n":210,"o":3.0625,"t":"2026-10-19T18:00:00Z","v":53968,"vw":3.108186},{"c":3.09,"h":3.13,"l":3.08,"n":129,"o":3.125,"t":"2026-10-19T18:05:00Z","v":15269,"vw":3.104398},{"c":3.085,"h":3.1,"l":3.0801,"n":43,"o":3.09,"t":"2026-10-19T18:10:00Z","v":6894,"vw":3.09171},{"c":3.09,"h":3.0901,"l":3.08,"n":87,"o":3.085,"t":"2026-10-19T18:15:00Z","v":12956,"vw":3.085096},{"c":3.1267,"h":3.13,"l":3.085,"n":148,"o":3.0978,"t":"2026-10-19T18:20:00Z","v":23160,"vw":3.114713},{"c":3.1078,"h":3.13,"l":3.1,"n":178,"o":3.13,"t":"2026-10-19T18:25:00Z","v":23741,"vw":3.120397},{"c":3.11,"h":3.12,"l":3.11,"n":60,"o":3.12,"t":"2026-10-19T18:30:00Z","v":6253,"vw":3.117373},{"c":3.14,"h":3.15,"l":3.1,"n":282,"o":3.1,"t":"2026-10-19T18:35:00Z","v":42756,"vw":3.123567},{"c":3.135,"h":3.16,"l":3.12,"n":232,"o":3.13,"t":"2026-10-19T18:40:00Z","v":27654,"vw":3.137087},{"c":3.215,"h":3.33,"l":3.1101,"n":858,"o":3.1386,"t":"2026-10-19T18:45:00Z","v":224044,"vw":3.234283},{"c":3.1601,"h":3.21,"l":3.16,"n":391,"o":3.21,"t":"2026-10-19T18:50:00Z","v":83102,"vw":3.179951},{"c":3.12,"h":3.17,"l":3.115,"n":267,"o":3.165,"t":"2026-10-19T18:55:00Z","v":38679,"vw":3.15025},{"c":3.14,"h":3.15,"l":3.12,"n":202,"o":3.12,"t":"2026-10-19T19:00:00Z","v":31026,"vw":3.13363},{"c":3.13,"h":3.15,"l":3.13,"n":116,"o":3.145,"t":"2026-10-19T19:05:00Z","v":19089,"vw":3.136681},{"c":3.0834,"h":3.15,"l":3.074,"n":220,"o":3.135,"t":"2026-10-19T19:10:00Z","v":32602,"vw":3.118961},{"c":3.0446,"h":3.1,"l":3.03,"n":233,"o":3.0823,"t":"2026-10-19T19:15:00Z","v":30513,"vw":3.053569},{"c":3.06,"h":3.0755,"l":3.045,"n":82,"o":3.0755,"t":"2026-10-19T19:20:00Z","v":9685,"vw":3.061936},{"c":3.065,"h":3.08,"l":3.06,"n":53,"o":3.08,"t":"2026-10-19T19:25:00Z","v":6182,"vw":3.069038},{"c":3.045,"h":3.065,"l":3.04,"n":112,"o":3.065,"t":"2026-10-19T19:30:00Z","v":21725,"vw":3.046987},{"c":3.015,"h":3.05,"l":3,"n":237,"o":3.05,"t":"2026-10-19T19:35:00Z","v":29827,"vw":3.020373},{"c":3.02,"h":3.04,"l":3.01,"n":135,"o":3.01,"t":"2026-10-19T19:40:00Z","v":13812,"vw":3.017917},{"c":3,"h":3.02,"l":3,"n":116,"o":3.0102,"t":"2026-10-19T19:45:00Z","v":19424,"vw":3.005885},{"c":2.985,"h":3.01,"l":2.975,"n":186,"o":3.0002,"t":"2026-10-19T19:50:00Z","v":35194,"vw":2.994155},{"c":2.945,"h":3,"l":2.93,"n":456,"o":2.98,"t":"2026-10-19T19:55:00Z","v":82180,"vw":2.957413},{"c":2.97,"h":3.01,"l":2.95,"n":33,"o":2.95,"t":"2026-10-19T20:00:00Z","v":48496,"vw":2.953342},{"c":2.97,"h":2.9803,"l":2.9505,"n":28,"o":2.98,"t":"2026-10-19T20:10:00Z","v":8030,"vw":2.976002},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-19T20:15:00Z","v":172,"vw":2.96},{"c":2.9969,"h":2.9969,"l":2.96,"n":7,"o":2.96,"t":"2026-10-19T20:20:00Z","v":3250,"vw":2.990318},{"c":2.9999,"h":2.9999,"l":2.99,"n":4,"o":2.99,"t":"2026-10-19T20:25:00Z","v":368,"vw":2.997071},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-19T20:30:00Z","v":912,"vw":3},{"c":2.9996,"h":2.9996,"l":2.9996,"n":2,"o":2.9996,"t":"2026-10-19T20:35:00Z","v":306,"vw":2.9996},{"c":2.98,"h":3,"l":2.98,"n":10,"o":2.99,"t":"2026-10-19T20:40:00Z","v":1594,"vw":2.99508},{"c":3,"h":3,"l":2.97,"n":25,"o":2.99,"t":"2026-10-19T20:45:00Z","v":11826,"vw":2.995464},{"c":2.97,"h":2.97,"l":2.97,"n":6,"o":2.97,"t":"2026-10-19T20:55:00Z","v":335,"vw":2.97},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-10-19T21:05:00Z","v":166,"vw":2.99},{"c":2.9885,"h":2.9885,"l":2.9885,"n":6,"o":2.9885,"t":"2026-10-19T21:10:00Z","v":336,"vw":2.9885},{"c":2.9938,"h":2.996,"l":2.992,"n":12,"o":2.992,"t":"2026-10-19T21:15:00Z","v":896,"vw":2.9948},{"c":2.97,"h":2.9899,"l":2.97,"n":10,"o":2.9731,"t":"2026-10-19T21:20:00Z","v":1740,"vw":2.980216},{"c":3.0491,"h":3.05,"l":2.97,"n":27,"o":2.97,"t":"2026-10-19T21:25:00Z","v":8568,"vw":3.009992},{"c":3.0201,"h":3.05,"l":3.0201,"n":8,"o":3.0454,"t":"2026-10-19T21:30:00Z","v":1935,"vw":3.040913},{"c":3.0402,"h":3.05,"l":3.04,"n":6,"o":3.05,"t":"2026-10-19T21:35:00Z","v":1002,"vw":3.043835},{"c":3.0485,"h":3.05,"l":3.0485,"n":4,"o":3.05,"t":"2026-10-19T21:40:00Z","v":230,"vw":3.04925},{"c":3.0498,"h":3.0498,"l":3.01,"n":16,"o":3.045,"t":"2026-10-19T21:45:00Z","v":1419,"vw":3.035218},{"c":3.0474,"h":3.0474,"l":3.0474,"n":1,"o":3.0474,"t":"2026-10-19T21:50:00Z","v":1000,"vw":3.0474},{"c":3.03,"h":3.05,"l":3.03,"n":9,"o":3.0491,"t":"2026-10-19T21:55:00Z","v":3740,"vw":3.036092},{"c":3.04,"h":3.05,"l":3.04,"n":15,"o":3.0499,"t":"2026-10-19T22:00:00Z","v":4261,"vw":3.049233},{"c":3.032,"h":3.04,"l":3.02,"n":10,"o":3.0385,"t":"2026-10-19T22:05:00Z","v":1148,"vw":3.032945},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-19T22:15:00Z","v":503,"vw":3.02},{"c":3,"h":3.015,"l":3,"n":21,"o":3.01,"t":"2026-10-19T22:20:00Z","v":935,"vw":3.007884},{"c":3.0299,"h":3.0299,"l":3.0299,"n":4,"o":3.0299,"t":"2026-10-19T22:25:00Z","v":1196,"vw":3.0299},{"c":3.0292,"h":3.0292,"l":3.0284,"n":7,"o":3.0284,"t":"2026-10-19T22:30:00Z","v":415,"vw":3.028906},{"c":3.0007,"h":3.0007,"l":3,"n":3,"o":3,"t":"2026-10-19T22:35:00Z","v":363,"vw":3.00035},{"c":3.0375,"h":3.0375,"l":3,"n":6,"o":3.03,"t":"2026-10-19T22:40:00Z","v":821,"vw":3.027516},{"c":3.0062,"h":3.0298,"l":3.0062,"n":23,"o":3.0298,"t":"2026-10-19T22:50:00Z","v":702,"vw":3.011419},{"c":3,"h":3.0383,"l":3,"n":5,"o":3.02,"t":"2026-10-19T22:55:00Z","v":1801,"vw":3.021194},{"c":3.04,"h":3.04,"l":3.02,"n":9,"o":3.0398,"t":"2026-10-19T23:05:00Z","v":3172,"vw":3.038934},{"c":3.04,"h":3.0484,"l":3.03,"n":7,"o":3.04,"t":"2026-10-19T23:10:00Z","v":1640,"vw":3.0399},{"c":3.04,"h":3.04,"l":3.03,"n":5,"o":3.03,"t":"2026-10-19T23:15:00Z","v":1765,"vw":3.03123},{"c":3.0454,"h":3.0454,"l":3.03,"n":2,"o":3.03,"t":"2026-10-19T23:25:00Z","v":1824,"vw":3.043931},{"c":3.02,"h":3.05,"l":3.02,"n":8,"o":3.05,"t":"2026-10-19T23:30:00Z","v":1604,"vw":3.039317},{"c":3.0398,"h":3.0398,"l":3.0398,"n":1,"o":3.0398,"t":"2026-10-19T23:35:00Z","v":200,"vw":3.0398},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-19T23:40:00Z","v":3600,"vw":3.05},{"c":3.0201,"h":3.03,"l":3.0201,"n":6,"o":3.0285,"t":"2026-10-19T23:45:00Z","v":6883,"vw":3.027599},{"c":3.0201,"h":3.0201,"l":3.0201,"n":2,"o":3.0201,"t":"2026-10-19T23:55:00Z","v":164,"vw":3.0201},{"c":2.84,"h":2.9894,"l":2.82,"n":108,"o":2.9894,"t":"2026-10-20T08:00:00Z","v":4230,"vw":2.901874},{"c":2.8506,"h":2.875,"l":2.8506,"n":6,"o":2.86,"t":"2026-10-20T08:05:00Z","v":994,"vw":2.856111},{"c":2.8528,"h":2.8806,"l":2.8528,"n":5,"o":2.8806,"t":"2026-10-20T08:15:00Z","v":3980,"vw":2.855427},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-20T08:25:00Z","v":144,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T08:30:00Z","v":1111,"vw":2.86},{"c":2.895,"h":2.895,"l":2.895,"n":4,"o":2.895,"t":"2026-10-20T08:35:00Z","v":263,"vw":2.895},{"c":2.8876,"h":2.8876,"l":2.8876,"n":5,"o":2.8876,"t":"2026-10-20T08:40:00Z","v":400,"vw":2.8876},{"c":2.86,"h":2.861,"l":2.86,"n":3,"o":2.861,"t":"2026-10-20T08:50:00Z","v":7063,"vw":2.860368},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T09:00:00Z","v":100,"vw":2.9},{"c":2.85,"h":2.86,"l":2.85,"n":5,"o":2.86,"t":"2026-10-20T09:10:00Z","v":205,"vw":2.855},{"c":2.86,"h":2.86,"l":2.855,"n":6,"o":2.855,"t":"2026-10-20T09:20:00Z","v":602,"vw":2.859083},{"c":2.8595,"h":2.8595,"l":2.8595,"n":1,"o":2.8595,"t":"2026-10-20T09:40:00Z","v":109,"vw":2.8595},{"c":2.8505,"h":2.8505,"l":2.8505,"n":1,"o":2.8505,"t":"2026-10-20T09:50:00Z","v":183,"vw":2.8505},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-20T10:05:00Z","v":460,"vw":2.86},{"c":2.82,"h":2.85,"l":2.82,"n":4,"o":2.85,"t":"2026-10-20T10:30:00Z","v":533,"vw":2.827984},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T10:40:00Z","v":200,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T10:50:00Z","v":126,"vw":2.81},{"c":2.95,"h":2.97,"l":2.85,"n":31,"o":2.86,"t":"2026-10-20T11:00:00Z","v":16518,"vw":2.926919},{"c":2.9381,"h":2.94,"l":2.9381,"n":3,"o":2.94,"t":"2026-10-20T11:05:00Z","v":2461,"vw":2.939418},{"c":2.94,"h":2.94,"l":2.93,"n":13,"o":2.93,"t":"2026-10-20T11:10:00Z","v":5101,"vw":2.939608},{"c":2.9883,"h":3,"l":2.97,"n":5,"o":2.98,"t":"2026-10-20T11:15:00Z","v":3220,"vw":2.986197},{"c":2.9797,"h":2.9797,"l":2.9797,"n":1,"o":2.9797,"t":"2026-10-20T11:20:00Z","v":500,"vw":2.9797},{"c":2.9399,"h":2.9399,"l":2.92,"n":3,"o":2.9338,"t":"2026-10-20T11:30:00Z","v":1400,"vw":2.934007},{"c":2.92,"h":2.93,"l":2.92,"n":6,"o":2.92,"t":"2026-10-20T11:35:00Z","v":901,"vw":2.921111},{"c":2.901,"h":2.901,"l":2.901,"n":2,"o":2.901,"t":"2026-10-20T11:50:00Z","v":1001,"vw":2.901},{"c":2.94,"h":2.94,"l":2.9,"n":7,"o":2.9062,"t":"2026-10-20T11:55:00Z","v":4150,"vw":2.903029},{"c":2.92,"h":2.94,"l":2.92,"n":9,"o":2.94,"t":"2026-10-20T12:00:00Z","v":2462,"vw":2.922441},{"c":2.87,"h":2.9,"l":2.8669,"n":9,"o":2.9,"t":"2026-10-20T12:05:00Z","v":1253,"vw":2.870727},{"c":2.9944,"h":2.9944,"l":2.9,"n":5,"o":2.9,"t":"2026-10-20T12:10:00Z","v":355,"vw":2.931467},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-20T12:15:00Z","v":1000,"vw":3},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-20T12:20:00Z","v":100,"vw":2.95},{"c":3,"h":3,"l":2.95,"n":3,"o":2.95,"t":"2026-10-20T12:25:00Z","v":292,"vw":2.974138},{"c":2.9525,"h":2.9525,"l":2.95,"n":6,"o":2.95,"t":"2026-10-20T12:30:00Z","v":556,"vw":2.95125},{"c":2.98,"h":2.9923,"l":2.98,"n":4,"o":2.9923,"t":"2026-10-20T12:35:00Z","v":1402,"vw":2.991422},{"c":2.9977,"h":3,"l":2.96,"n":15,"o":3,"t":"2026-10-20T12:45:00Z","v":4427,"vw":2.983616},{"c":2.975,"h":3,"l":2.97,"n":17,"o":2.97,"t":"2026-10-20T12:50:00Z","v":6546,"vw":2.984794},{"c":2.96,"h":2.96,"l":2.96,"n":6,"o":2.96,"t":"2026-10-20T12:55:00Z","v":1000,"vw":2.96},{"c":2.97,"h":3,"l":2.95,"n":5,"o":2.96,"t":"2026-10-20T13:00:00Z","v":8853,"vw":2.965432},{"c":2.955,"h":2.955,"l":2.95,"n":2,"o":2.95,"t":"2026-10-20T13:05:00Z","v":400,"vw":2.9525},{"c":2.97,"h":2.9778,"l":2.965,"n":5,"o":2.9778,"t":"2026-10-20T13:10:00Z","v":1301,"vw":2.970262},{"c":2.95,"h":2.99,"l":2.95,"n":6,"o":2.98,"t":"2026-10-20T13:20:00Z","v":9130,"vw":2.952283},{"c":2.95,"h":2.965,"l":2.95,"n":6,"o":2.965,"t":"2026-10-20T13:25:00Z","v":1200,"vw":2.96},{"c":2.6,"h":2.95,"l":2.6,"n":576,"o":2.94,"t":"2026-10-20T13:30:00Z","v":262275,"vw":2.828017},{"c":2.5698,"h":2.635,"l":2.55,"n":358,"o":2.61,"t":"2026-10-20T13:35:00Z","v":43227,"vw":2.58532},{"c":2.7,"h":2.72,"l":2.56,"n":203,"o":2.56,"t":"2026-10-20T13:40:00Z","v":47739,"vw":2.604043},{"c":2.8376,"h":2.8499,"l":2.66,"n":130,"o":2.66,"t":"2026-10-20T13:45:00Z","v":47834,"vw":2.766899},{"c":2.87,"h":2.8933,"l":2.8,"n":106,"o":2.825,"t":"2026-10-20T13:50:00Z","v":42463,"vw":2.831729},{"c":2.865,"h":2.9,"l":2.85,"n":43,"o":2.9,"t":"2026-10-20T13:55:00Z","v":12494,"vw":2.875195},{"c":2.935,"h":2.94,"l":2.8,"n":166,"o":2.85,"t":"2026-10-20T14:00:00Z","v":34590,"vw":2.866786},{"c":2.9989,"h":2.9999,"l":2.94,"n":60,"o":2.94,"t":"2026-10-20T14:05:00Z","v":17548,"vw":2.972673},{"c":2.9932,"h":3,"l":2.9,"n":146,"o":2.9981,"t":"2026-10-20T14:10:00Z","v":56353,"vw":2.958241},{"c":3,"h":3.05,"l":2.965,"n":161,"o":2.975,"t":"2026-10-20T14:15:00Z","v":50526,"vw":3.005777},{"c":3.0743,"h":3.0899,"l":2.97,"n":161,"o":2.98,"t":"2026-10-20T14:20:00Z","v":72947,"vw":3.022623},{"c":3.03,"h":3.0766,"l":3.02,"n":93,"o":3.065,"t":"2026-10-20T14:25:00Z","v":70504,"vw":3.041371},{"c":3.0421,"h":3.08,"l":3.04,"n":31,"o":3.04,"t":"2026-10-20T14:30:00Z","v":7324,"vw":3.067422},{"c":3.1499,"h":3.15,"l":3.05,"n":303,"o":3.06,"t":"2026-10-20T14:35:00Z","v":74849,"vw":3.109744},{"c":3.09,"h":3.1799,"l":3.06,"n":139,"o":3.155,"t":"2026-10-20T14:40:00Z","v":35960,"vw":3.122555},{"c":3.045,"h":3.09,"l":3.0206,"n":233,"o":3.09,"t":"2026-10-20T14:45:00Z","v":73518,"vw":3.05514},{"c":3.055,"h":3.09,"l":3.04,"n":49,"o":3.04,"t":"2026-10-20T14:50:00Z","v":10913,"vw":3.065116},{"c":3.1,"h":3.13,"l":3.0501,"n":160,"o":3.06,"t":"2026-10-20T14:55:00Z","v":47134,"vw":3.105317},{"c":3.1147,"h":3.115,"l":3.08,"n":50,"o":3.1,"t":"2026-10-20T15:00:00Z","v":9966,"vw":3.099301},{"c":3.08,"h":3.1199,"l":3.07,"n":303,"o":3.11,"t":"2026-10-20T15:05:00Z","v":54068,"vw":3.104463},{"c":3.095,"h":3.1,"l":3.09,"n":60,"o":3.1,"t":"2026-10-20T15:10:00Z","v":3752,"vw":3.09445},{"c":3.095,"h":3.1,"l":3.09,"n":26,"o":3.1,"t":"2026-10-20T15:15:00Z","v":3432,"vw":3.093965},{"c":3.075,"h":3.1,"l":3.075,"n":80,"o":3.095,"t":"2026-10-20T15:20:00Z","v":23566,"vw":3.090868},{"c":3.055,"h":3.075,"l":3.055,"n":19,"o":3.075,"t":"2026-10-20T15:25:00Z","v":15738,"vw":3.066131},{"c":3.0495,"h":3.0599,"l":3.045,"n":18,"o":3.055,"t":"2026-10-20T15:30:00Z","v":3432,"vw":3.053985},{"c":3.05,"h":3.05,"l":3.034,"n":43,"o":3.04,"t":"2026-10-20T15:35:00Z","v":12991,"vw":3.042113},{"c":3.095,"h":3.1,"l":3.06,"n":33,"o":3.06,"t":"2026-10-20T15:40:00Z","v":4965,"vw":3.082348},{"c":3.1,"h":3.1,"l":3.0899,"n":105,"o":3.095,"t":"2026-10-20T15:45:00Z","v":35743,"vw":3.09275},{"c":3.14,"h":3.14,"l":3.085,"n":119,"o":3.095,"t":"2026-10-20T15:50:00Z","v":50717,"vw":3.101827},{"c":3.15,"h":3.16,"l":3.14,"n":116,"o":3.14,"t":"2026-10-20T15:55:00Z","v":14270,"vw":3.150489},{"c":3.16,"h":3.17,"l":3.145,"n":143,"o":3.15,"t":"2026-10-20T16:00:00Z","v":23512,"vw":3.155609},{"c":3.13,"h":3.17,"l":3.13,"n":201,"o":3.15,"t":"2026-10-20T16:05:00Z","v":41155,"vw":3.142303},{"c":3.1663,"h":3.18,"l":3.1412,"n":77,"o":3.1447,"t":"2026-10-20T16:10:00Z","v":15727,"vw":3.153671},{"c":3.19,"h":3.19,"l":3.15,"n":105,"o":3.16,"t":"2026-10-20T16:15:00Z","v":24808,"vw":3.176682},{"c":3.1979,"h":3.2,"l":3.175,"n":110,"o":3.19,"t":"2026-10-20T16:20:00Z","v":20776,"vw":3.193549},{"c":3.22,"h":3.22,"l":3.1911,"n":93,"o":3.2,"t":"2026-10-20T16:25:00Z","v":6517,"vw":3.203244},{"c":3.24,"h":3.25,"l":3.21,"n":121,"o":3.22,"t":"2026-10-20T16:30:00Z","v":23512,"vw":3.229863},{"c":3.3,"h":3.3,"l":3.2401,"n":387,"o":3.245,"t":"2026-10-20T16:35:00Z","v":43031,"vw":3.27525},{"c":3.28,"h":3.299,"l":3.28,"n":109,"o":3.29,"t":"2026-10-20T16:40:00Z","v":13794,"vw":3.285829},{"c":3.2777,"h":3.32,"l":3.27,"n":376,"o":3.285,"t":"2026-10-20T16:45:00Z","v":53379,"vw":3.297375},{"c":3.21,"h":3.284,"l":3.2,"n":143,"o":3.284,"t":"2026-10-20T16:50:00Z","v":40048,"vw":3.225763},{"c":3.2177,"h":3.2199,"l":3.19,"n":86,"o":3.195,"t":"2026-10-20T16:55:00Z","v":8878,"vw":3.196716},{"c":3.23,"h":3.24,"l":3.21,"n":187,"o":3.21,"t":"2026-10-20T17:00:00Z","v":21709,"vw":3.223829},{"c":3.19,"h":3.24,"l":3.19,"n":198,"o":3.235,"t":"2026-10-20T17:05:00Z","v":47478,"vw":3.226893},{"c":3.195,"h":3.1992,"l":3.19,"n":34,"o":3.19,"t":"2026-10-20T17:10:00Z","v":6806,"vw":3.192183},{"c":3.1985,"h":3.1999,"l":3.19,"n":18,"o":3.195,"t":"2026-10-20T17:15:00Z","v":2326,"vw":3.196199},{"c":3.175,"h":3.2,"l":3.175,"n":59,"o":3.19,"t":"2026-10-20T17:20:00Z","v":15168,"vw":3.18722},{"c":3.1676,"h":3.1702,"l":3.135,"n":142,"o":3.1702,"t":"2026-10-20T17:25:00Z","v":22274,"vw":3.150655},{"c":3.155,"h":3.16,"l":3.155,"n":18,"o":3.16,"t":"2026-10-20T17:30:00Z","v":2939,"vw":3.158322},{"c":3.175,"h":3.175,"l":3.15,"n":46,"o":3.154,"t":"2026-10-20T17:35:00Z","v":32266,"vw":3.167349},{"c":3.198,"h":3.198,"l":3.175,"n":22,"o":3.175,"t":"2026-10-20T17:40:00Z","v":2876,"vw":3.179141},{"c":3.195,"h":3.2,"l":3.18,"n":108,"o":3.19,"t":"2026-10-20T17:45:00Z","v":19900,"vw":3.194376},{"c":3.24,"h":3.247,"l":3.195,"n":119,"o":3.195,"t":"2026-10-20T17:50:00Z","v":15385,"vw":3.22318},{"c":3.18,"h":3.2486,"l":3.17,"n":51,"o":3.22,"t":"2026-10-20T17:55:00Z","v":43914,"vw":3.214546},{"c":3.185,"h":3.1965,"l":3.185,"n":15,"o":3.1964,"t":"2026-10-20T18:00:00Z","v":4909,"vw":3.186179},{"c":3.135,"h":3.1898,"l":3.13,"n":94,"o":3.185,"t":"2026-10-20T18:05:00Z","v":23547,"vw":3.156842},{"c":3.07,"h":3.15,"l":3.07,"n":172,"o":3.135,"t":"2026-10-20T18:10:00Z","v":34236,"vw":3.100917},{"c":3.05,"h":3.0994,"l":3.045,"n":58,"o":3.071,"t":"2026-10-20T18:15:00Z","v":17334,"vw":3.0685},{"c":3.0354,"h":3.0685,"l":3.0354,"n":10,"o":3.0449,"t":"2026-10-20T18:20:00Z","v":6415,"vw":3.050551},{"c":3.075,"h":3.085,"l":3.04,"n":57,"o":3.05,"t":"2026-10-20T18:25:00Z","v":13363,"vw":3.075634},{"c":3.035,"h":3.06,"l":3.03,"n":25,"o":3.06,"t":"2026-10-20T18:30:00Z","v":17182,"vw":3.034029},{"c":3.05,"h":3.065,"l":3.024,"n":35,"o":3.035,"t":"2026-10-20T18:35:00Z","v":6458,"vw":3.051298},{"c":3.05,"h":3.065,"l":3.03,"n":69,"o":3.065,"t":"2026-10-20T18:40:00Z","v":25645,"vw":3.042399},{"c":3.0693,"h":3.0693,"l":3.03,"n":51,"o":3.05,"t":"2026-10-20T18:45:00Z","v":29036,"vw":3.04148},{"c":3.0979,"h":3.0979,"l":3.06,"n":10,"o":3.06,"t":"2026-10-20T18:50:00Z","v":1355,"vw":3.076999},{"c":3.09,"h":3.12,"l":3.09,"n":41,"o":3.12,"t":"2026-10-20T18:55:00Z","v":3949,"vw":3.104244},{"c":3.1,"h":3.1,"l":3.08,"n":17,"o":3.0999,"t":"2026-10-20T19:00:00Z","v":3090,"vw":3.095204},{"c":3.1384,"h":3.1384,"l":3.1,"n":37,"o":3.115,"t":"2026-10-20T19:05:00Z","v":5634,"vw":3.126953},{"c":3.06,"h":3.14,"l":3.06,"n":71,"o":3.13,"t":"2026-10-20T19:10:00Z","v":23232,"vw":3.076193},{"c":3.08,"h":3.08,"l":3.05,"n":47,"o":3.065,"t":"2026-10-20T19:15:00Z","v":5367,"vw":3.061496},{"c":3.08,"h":3.0887,"l":3.06,"n":47,"o":3.07,"t":"2026-10-20T19:20:00Z","v":10340,"vw":3.068116},{"c":3.1,"h":3.1,"l":3.0935,"n":68,"o":3.0999,"t":"2026-10-20T19:25:00Z","v":5773,"vw":3.098365},{"c":3.09,"h":3.1,"l":3.09,"n":11,"o":3.1,"t":"2026-10-20T19:30:00Z","v":807,"vw":3.091429},{"c":3.0798,"h":3.095,"l":3.074,"n":36,"o":3.095,"t":"2026-10-20T19:35:00Z","v":10311,"vw":3.086092},{"c":3.09,"h":3.09,"l":3.075,"n":48,"o":3.075,"t":"2026-10-20T19:40:00Z","v":1823,"vw":3.086809},{"c":3.105,"h":3.105,"l":3.09,"n":143,"o":3.095,"t":"2026-10-20T19:45:00Z","v":25172,"vw":3.101386},{"c":3.06,"h":3.105,"l":3.055,"n":206,"o":3.1,"t":"2026-10-20T19:50:00Z","v":34929,"vw":3.070173},{"c":3.04,"h":3.07,"l":3.03,"n":283,"o":3.06,"t":"2026-10-20T19:55:00Z","v":46697,"vw":3.042946},{"c":3.0003,"h":3.06,"l":3.0003,"n":10,"o":3.04,"t":"2026-10-20T20:00:00Z","v":20471,"vw":3.039777},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-20T20:05:00Z","v":120,"vw":3.12},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-20T20:10:00Z","v":507,"vw":3.01},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-20T20:30:00Z","v":673,"vw":3.12},{"c":3.109,"h":3.109,"l":3.109,"n":1,"o":3.109,"t":"2026-10-20T20:40:00Z","v":100,"vw":3.109},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-20T20:50:00Z","v":295,"vw":3.07},{"c":3.04,"h":3.05,"l":3.04,"n":3,"o":3.05,"t":"2026-10-20T21:10:00Z","v":370,"vw":3.04375},{"c":3.0547,"h":3.0547,"l":3.0547,"n":1,"o":3.0547,"t":"2026-10-20T21:25:00Z","v":104,"vw":3.0547},{"c":3.0506,"h":3.0506,"l":3.0506,"n":2,"o":3.0506,"t":"2026-10-20T21:30:00Z","v":3585,"vw":3.0506},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-20T22:05:00Z","v":500,"vw":3.08},{"c":3.1007,"h":3.1007,"l":3.1007,"n":1,"o":3.1007,"t":"2026-10-20T22:25:00Z","v":325,"vw":3.1007},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-20T22:30:00Z","v":104,"vw":3.05},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T22:55:00Z","v":100,"vw":3.09},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-10-20T23:35:00Z","v":510,"vw":3.11},{"c":3.0492,"h":3.0492,"l":3.018,"n":2,"o":3.018,"t":"2026-10-20T23:50:00Z","v":600,"vw":3.0232},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-21T08:00:00Z","v":150,"vw":3.09},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-21T08:05:00Z","v":193,"vw":3.11},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-21T08:30:00Z","v":2500,"vw":3.3},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-21T09:00:00Z","v":1000,"vw":3.18},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-21T09:05:00Z","v":100,"vw":3.12},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-21T09:10:00Z","v":101,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-21T09:40:00Z","v":100,"vw":3.17},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-21T09:50:00Z","v":139,"vw":3.13},{"c":3.1206,"h":3.1206,"l":3.1206,"n":2,"o":3.1206,"t":"2026-10-21T09:55:00Z","v":317,"vw":3.1206},{"c":3.1206,"h":3.1206,"l":3.1206,"n":1,"o":3.1206,"t":"2026-10-21T10:45:00Z","v":513,"vw":3.1206},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-21T11:00:00Z","v":241,"vw":3.14},{"c":3.13,"h":3.21,"l":3.13,"n":11,"o":3.15,"t":"2026-10-21T11:10:00Z","v":2608,"vw":3.16416},{"c":3.33,"h":3.33,"l":3.3099,"n":4,"o":3.3099,"t":"2026-10-21T11:25:00Z","v":474,"vw":3.314925},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-21T11:30:00Z","v":300,"vw":3.33},{"c":3.25,"h":3.25,"l":3.19,"n":3,"o":3.19,"t":"2026-10-21T11:45:00Z","v":401,"vw":3.205},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-21T12:00:00Z","v":200,"vw":3.24},{"c":3.2699,"h":3.2699,"l":3.2699,"n":2,"o":3.2699,"t":"2026-10-21T12:05:00Z","v":17004,"vw":3.2699},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-10-21T12:10:00Z","v":200,"vw":3.23},{"c":3.2497,"h":3.2497,"l":3.2497,"n":1,"o":3.2497,"t":"2026-10-21T12:20:00Z","v":1000,"vw":3.2497},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-21T12:30:00Z","v":201,"vw":3.19},{"c":3.2135,"h":3.2183,"l":3.2135,"n":3,"o":3.2183,"t":"2026-10-21T12:40:00Z","v":1575,"vw":3.217405},{"c":3.19,"h":3.2183,"l":3.19,"n":4,"o":3.2183,"t":"2026-10-21T12:45:00Z","v":1102,"vw":3.215727},{"c":3.217,"h":3.22,"l":3.217,"n":3,"o":3.22,"t":"2026-10-21T12:55:00Z","v":1403,"vw":3.217432},{"c":3.2196,"h":3.2196,"l":3.2196,"n":1,"o":3.2196,"t":"2026-10-21T13:00:00Z","v":100,"vw":3.2196},{"c":3.2167,"h":3.2167,"l":3.2167,"n":1,"o":3.2167,"t":"2026-10-21T13:10:00Z","v":200,"vw":3.2167},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-21T13:25:00Z","v":325,"vw":3.2},{"c":3.1128,"h":3.21,"l":3.1128,"n":182,"o":3.2,"t":"2026-10-21T13:30:00Z","v":58296,"vw":3.187578},{"c":3.0699,"h":3.11,"l":3.02,"n":177,"o":3.11,"t":"2026-10-21T13:35:00Z","v":44685,"vw":3.054018},{"c":3.09,"h":3.09,"l":3.02,"n":116,"o":3.04,"t":"2026-10-21T13:40:00Z","v":23365,"vw":3.056265},{"c":3.09,"h":3.14,"l":3.07,"n":57,"o":3.07,"t":"2026-10-21T13:45:00Z","v":5794,"vw":3.101312},{"c":3.1299,"h":3.13,"l":3.1,"n":65,"o":3.1,"t":"2026-10-21T13:50:00Z","v":7993,"vw":3.108772},{"c":3.0801,"h":3.105,"l":3.0801,"n":7,"o":3.105,"t":"2026-10-21T13:55:00Z","v":833,"vw":3.101719},{"c":3.08,"h":3.1,"l":3.06,"n":49,"o":3.086,"t":"2026-10-21T14:00:00Z","v":11360,"vw":3.078948},{"c":3.09,"h":3.09,"l":3.0501,"n":57,"o":3.0899,"t":"2026-10-21T14:05:00Z","v":10698,"vw":3.075463},{"c":3.065,"h":3.07,"l":3.05,"n":17,"o":3.07,"t":"2026-10-21T14:10:00Z","v":4344,"vw":3.06031},{"c":3.06,"h":3.065,"l":3.06,"n":16,"o":3.064,"t":"2026-10-21T14:15:00Z","v":2932,"vw":3.061154},{"c":3.1118,"h":3.12,"l":3.06,"n":155,"o":3.06,"t":"2026-10-21T14:20:00Z","v":18478,"vw":3.095229},{"c":3.12,"h":3.14,"l":3.1,"n":25,"o":3.1,"t":"2026-10-21T14:25:00Z","v":28759,"vw":3.122817},{"c":3.12,"h":3.14,"l":3.12,"n":4,"o":3.14,"t":"2026-10-21T14:30:00Z","v":2022,"vw":3.137323},{"c":3.1255,"h":3.1398,"l":3.1255,"n":8,"o":3.1398,"t":"2026-10-21T14:35:00Z","v":682,"vw":3.133373},{"c":3.14,"h":3.14,"l":3.12,"n":34,"o":3.13,"t":"2026-10-21T14:40:00Z","v":4880,"vw":3.122683},{"c":3.145,"h":3.145,"l":3.125,"n":60,"o":3.125,"t":"2026-10-21T14:45:00Z","v":4730,"vw":3.139618},{"c":3.1399,"h":3.14,"l":3.12,"n":94,"o":3.14,"t":"2026-10-21T14:50:00Z","v":12058,"vw":3.136169},{"c":3.17,"h":3.18,"l":3.13,"n":76,"o":3.13,"t":"2026-10-21T14:55:00Z","v":16401,"vw":3.156022},{"c":3.16,"h":3.1798,"l":3.16,"n":24,"o":3.17,"t":"2026-10-21T15:00:00Z","v":8026,"vw":3.170836},{"c":3.2,"h":3.2,"l":3.16,"n":61,"o":3.17,"t":"2026-10-21T15:05:00Z","v":16632,"vw":3.174783},{"c":3.19,"h":3.2087,"l":3.19,"n":48,"o":3.2,"t":"2026-10-21T15:10:00Z","v":9003,"vw":3.196051},{"c":3.1899,"h":3.2,"l":3.185,"n":55,"o":3.19,"t":"2026-10-21T15:15:00Z","v":2294,"vw":3.19194},{"c":3.19,"h":3.19,"l":3.18,"n":58,"o":3.1899,"t":"2026-10-21T15:20:00Z","v":11995,"vw":3.185108},{"c":3.18,"h":3.1802,"l":3.16,"n":52,"o":3.18,"t":"2026-10-21T15:25:00Z","v":4513,"vw":3.167395},{"c":3.185,"h":3.19,"l":3.18,"n":19,"o":3.18,"t":"2026-10-21T15:30:00Z","v":5857,"vw":3.181986},{"c":3.2077,"h":3.2077,"l":3.2,"n":10,"o":3.2,"t":"2026-10-21T15:35:00Z","v":947,"vw":3.201688},{"c":3.2,"h":3.21,"l":3.2,"n":150,"o":3.21,"t":"2026-10-21T15:40:00Z","v":10128,"vw":3.206443},{"c":3.2001,"h":3.2001,"l":3.2001,"n":3,"o":3.2001,"t":"2026-10-21T15:45:00Z","v":232,"vw":3.2001},{"c":3.2099,"h":3.21,"l":3.205,"n":22,"o":3.205,"t":"2026-10-21T15:50:00Z","v":6029,"vw":3.209241},{"c":3.1833,"h":3.2,"l":3.165,"n":72,"o":3.2,"t":"2026-10-21T15:55:00Z","v":4909,"vw":3.183451},{"c":3.18,"h":3.2043,"l":3.1601,"n":16,"o":3.1813,"t":"2026-10-21T16:00:00Z","v":2078,"vw":3.183225},{"c":3.1799,"h":3.1799,"l":3.16,"n":13,"o":3.1601,"t":"2026-10-21T16:05:00Z","v":3703,"vw":3.173387},{"c":3.16,"h":3.1977,"l":3.16,"n":10,"o":3.18,"t":"2026-10-21T16:10:00Z","v":3427,"vw":3.189264},{"c":3.1948,"h":3.1948,"l":3.18,"n":12,"o":3.18,"t":"2026-10-21T16:15:00Z","v":2781,"vw":3.181115},{"c":3.18,"h":3.18,"l":3.16,"n":10,"o":3.1758,"t":"2026-10-21T16:20:00Z","v":4216,"vw":3.177153},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-21T16:25:00Z","v":200,"vw":3.18},{"c":3.17,"h":3.1906,"l":3.17,"n":39,"o":3.17,"t":"2026-10-21T16:30:00Z","v":7568,"vw":3.177943},{"c":3.24,"h":3.24,"l":3.17,"n":84,"o":3.18,"t":"2026-10-21T16:35:00Z","v":11103,"vw":3.215023},{"c":3.235,"h":3.2599,"l":3.21,"n":151,"o":3.25,"t":"2026-10-21T16:40:00Z","v":33746,"vw":3.224019},{"c":3.27,"h":3.27,"l":3.2103,"n":38,"o":3.26,"t":"2026-10-21T16:45:00Z","v":6942,"vw":3.239213},{"c":3.29,"h":3.31,"l":3.27,"n":67,"o":3.27,"t":"2026-10-21T16:50:00Z","v":14348,"vw":3.298231},{"c":3.31,"h":3.33,"l":3.309,"n":60,"o":3.309,"t":"2026-10-21T16:55:00Z","v":15194,"vw":3.325967},{"c":3.345,"h":3.355,"l":3.315,"n":92,"o":3.315,"t":"2026-10-21T17:00:00Z","v":10671,"vw":3.335788},{"c":3.38,"h":3.38,"l":3.3254,"n":53,"o":3.3552,"t":"2026-10-21T17:05:00Z","v":5159,"vw":3.366882},{"c":3.405,"h":3.42,"l":3.39,"n":109,"o":3.39,"t":"2026-10-21T17:10:00Z","v":10090,"vw":3.406341},{"c":3.39,"h":3.43,"l":3.37,"n":147,"o":3.43,"t":"2026-10-21T17:15:00Z","v":25493,"vw":3.403087},{"c":3.4,"h":3.4214,"l":3.39,"n":12,"o":3.4214,"t":"2026-10-21T17:20:00Z","v":2450,"vw":3.395412},{"c":3.42,"h":3.425,"l":3.41,"n":48,"o":3.415,"t":"2026-10-21T17:25:00Z","v":12598,"vw":3.417433},{"c":3.46,"h":3.4699,"l":3.43,"n":119,"o":3.43,"t":"2026-10-21T17:30:00Z","v":15438,"vw":3.452479},{"c":3.42,"h":3.4615,"l":3.42,"n":34,"o":3.4615,"t":"2026-10-21T17:35:00Z","v":9053,"vw":3.442821},{"c":3.44,"h":3.449,"l":3.44,"n":26,"o":3.4476,"t":"2026-10-21T17:40:00Z","v":1559,"vw":3.442035},{"c":3.49,"h":3.51,"l":3.44,"n":310,"o":3.4476,"t":"2026-10-21T17:45:00Z","v":51093,"vw":3.476097},{"c":3.43,"h":3.49,"l":3.43,"n":122,"o":3.49,"t":"2026-10-21T17:50:00Z","v":9745,"vw":3.459259},{"c":3.385,"h":3.44,"l":3.375,"n":144,"o":3.44,"t":"2026-10-21T17:55:00Z","v":30904,"vw":3.413587},{"c":3.38,"h":3.41,"l":3.3701,"n":75,"o":3.385,"t":"2026-10-21T18:00:00Z","v":4532,"vw":3.387714},{"c":3.3512,"h":3.4147,"l":3.35,"n":52,"o":3.4147,"t":"2026-10-21T18:05:00Z","v":6735,"vw":3.381243},{"c":3.35,"h":3.386,"l":3.35,"n":64,"o":3.386,"t":"2026-10-21T18:10:00Z","v":4117,"vw":3.367499},{"c":3.35,"h":3.38,"l":3.35,"n":53,"o":3.38,"t":"2026-10-21T18:15:00Z","v":7557,"vw":3.371954},{"c":3.36,"h":3.37,"l":3.35,"n":44,"o":3.3501,"t":"2026-10-21T18:20:00Z","v":4521,"vw":3.357018},{"c":3.38,"h":3.4,"l":3.36,"n":61,"o":3.37,"t":"2026-10-21T18:25:00Z","v":22472,"vw":3.39295},{"c":3.37,"h":3.3979,"l":3.36,"n":66,"o":3.38,"t":"2026-10-21T18:30:00Z","v":14577,"vw":3.366713},{"c":3.36,"h":3.39,"l":3.36,"n":32,"o":3.38,"t":"2026-10-21T18:35:00Z","v":1851,"vw":3.373267},{"c":3.38,"h":3.38,"l":3.36,"n":47,"o":3.37,"t":"2026-10-21T18:40:00Z","v":4740,"vw":3.365672},{"c":3.35,"h":3.388,"l":3.35,"n":71,"o":3.36,"t":"2026-10-21T18:45:00Z","v":7417,"vw":3.368161},{"c":3.34,"h":3.35,"l":3.3319,"n":78,"o":3.3434,"t":"2026-10-21T18:50:00Z","v":9566,"vw":3.346433},{"c":3.34,"h":3.35,"l":3.34,"n":68,"o":3.34,"t":"2026-10-21T18:55:00Z","v":3826,"vw":3.342305},{"c":3.33,"h":3.35,"l":3.32,"n":18,"o":3.3303,"t":"2026-10-21T19:00:00Z","v":4053,"vw":3.342017},{"c":3.305,"h":3.34,"l":3.28,"n":153,"o":3.33,"t":"2026-10-21T19:05:00Z","v":18133,"vw":3.313825},{"c":3.3067,"h":3.31,"l":3.27,"n":81,"o":3.3099,"t":"2026-10-21T19:10:00Z","v":12440,"vw":3.285514},{"c":3.3,"h":3.3,"l":3.25,"n":76,"o":3.2902,"t":"2026-10-21T19:15:00Z","v":16126,"vw":3.269399},{"c":3.26,"h":3.29,"l":3.25,"n":28,"o":3.28,"t":"2026-10-21T19:20:00Z","v":4846,"vw":3.267526},{"c":3.2607,"h":3.27,"l":3.25,"n":28,"o":3.25,"t":"2026-10-21T19:25:00Z","v":2576,"vw":3.263004},{"c":3.265,"h":3.27,"l":3.25,"n":51,"o":3.26,"t":"2026-10-21T19:30:00Z","v":7696,"vw":3.257149},{"c":3.27,"h":3.2861,"l":3.26,"n":110,"o":3.265,"t":"2026-10-21T19:35:00Z","v":10261,"vw":3.272689},{"c":3.265,"h":3.2884,"l":3.265,"n":90,"o":3.2884,"t":"2026-10-21T19:40:00Z","v":10586,"vw":3.275409},{"c":3.265,"h":3.28,"l":3.23,"n":168,"o":3.265,"t":"2026-10-21T19:45:00Z","v":46026,"vw":3.25632},{"c":3.28,"h":3.29,"l":3.255,"n":103,"o":3.255,"t":"2026-10-21T19:50:00Z","v":16020,"vw":3.276624},{"c":3.31,"h":3.32,"l":3.29,"n":212,"o":3.29,"t":"2026-10-21T19:55:00Z","v":34854,"vw":3.307339},{"c":3.32,"h":3.32,"l":3.32,"n":5,"o":3.32,"t":"2026-10-21T20:00:00Z","v":14801,"vw":3.32},{"c":3.3721,"h":3.38,"l":3.3721,"n":4,"o":3.38,"t":"2026-10-21T20:10:00Z","v":5944,"vw":3.376089},{"c":3.2283,"h":3.2283,"l":3.2283,"n":1,"o":3.2283,"t":"2026-10-21T20:15:00Z","v":2941,"vw":3.2283},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-21T20:25:00Z","v":250,"vw":3.28},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-21T21:05:00Z","v":108,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-10-21T21:10:00Z","v":753,"vw":3.33},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-21T21:15:00Z","v":250,"vw":3.3},{"c":3.3684,"h":3.3684,"l":3.3684,"n":1,"o":3.3684,"t":"2026-10-21T21:25:00Z","v":500,"vw":3.3684},{"c":3.3663,"h":3.3663,"l":3.3663,"n":2,"o":3.3663,"t":"2026-10-21T21:40:00Z","v":1001,"vw":3.3663},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-21T21:45:00Z","v":5248,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-21T22:05:00Z","v":200,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-21T22:10:00Z","v":300,"vw":3.3},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-21T23:25:00Z","v":120,"vw":3.36},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-22T08:00:00Z","v":198,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-22T08:10:00Z","v":2599,"vw":3.3},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-10-22T08:35:00Z","v":1712,"vw":3.27},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-22T08:55:00Z","v":810,"vw":3.26},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-22T09:45:00Z","v":847,"vw":3.18},{"c":3.19,"h":3.19,"l":3.16,"n":3,"o":3.16,"t":"2026-10-22T10:25:00Z","v":1500,"vw":3.162},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-22T10:30:00Z","v":100,"vw":3.17},{"c":3.11,"h":3.2,"l":3.1,"n":9,"o":3.2,"t":"2026-10-22T11:00:00Z","v":3967,"vw":3.178267},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-22T11:25:00Z","v":100,"vw":3.16},{"c":3.12,"h":3.16,"l":3.12,"n":7,"o":3.16,"t":"2026-10-22T11:35:00Z","v":6000,"vw":3.14783},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-22T11:50:00Z","v":180,"vw":3.19},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-10-22T12:05:00Z","v":2675,"vw":3.13},{"c":3.09,"h":3.15,"l":3.09,"n":3,"o":3.15,"t":"2026-10-22T12:10:00Z","v":300,"vw":3.125904},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-22T12:25:00Z","v":100,"vw":3.2},{"c":3.13,"h":3.1308,"l":3.13,"n":2,"o":3.1308,"t":"2026-10-22T13:00:00Z","v":1150,"vw":3.130696},{"c":3.1017,"h":3.1017,"l":3.1017,"n":1,"o":3.1017,"t":"2026-10-22T13:10:00Z","v":125,"vw":3.1017},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-10-22T13:15:00Z","v":1723,"vw":3.1},{"c":3.1415,"h":3.1415,"l":3.1415,"n":1,"o":3.1415,"t":"2026-10-22T13:20:00Z","v":100,"vw":3.1415},{"c":3.12,"h":3.15,"l":3.12,"n":11,"o":3.14,"t":"2026-10-22T13:25:00Z","v":1976,"vw":3.132781},{"c":3.14,"h":3.15,"l":3.07,"n":161,"o":3.13,"t":"2026-10-22T13:30:00Z","v":33497,"vw":3.121438},{"c":3.15,"h":3.2,"l":3.13,"n":68,"o":3.15,"t":"2026-10-22T13:35:00Z","v":14242,"vw":3.174},{"c":3.085,"h":3.16,"l":3.05,"n":137,"o":3.15,"t":"2026-10-22T13:40:00Z","v":69404,"vw":3.103228},{"c":3.11,"h":3.17,"l":3.07,"n":175,"o":3.0962,"t":"2026-10-22T13:45:00Z","v":24688,"vw":3.114033},{"c":3.12,"h":3.1571,"l":3.09,"n":89,"o":3.11,"t":"2026-10-22T13:50:00Z","v":15541,"vw":3.117358},{"c":3.12,"h":3.12,"l":3.1,"n":90,"o":3.12,"t":"2026-10-22T13:55:00Z","v":16858,"vw":3.115195},{"c":3.11,"h":3.145,"l":3.1,"n":72,"o":3.12,"t":"2026-10-22T14:00:00Z","v":14898,"vw":3.116311},{"c":3.05,"h":3.1109,"l":3.0301,"n":60,"o":3.1109,"t":"2026-10-22T14:05:00Z","v":12034,"vw":3.054863},{"c":3.07,"h":3.1,"l":3.04,"n":34,"o":3.04,"t":"2026-10-22T14:10:00Z","v":4614,"vw":3.071045},{"c":3.0419,"h":3.08,"l":3.0419,"n":16,"o":3.07,"t":"2026-10-22T14:15:00Z","v":3129,"vw":3.059208},{"c":3.04,"h":3.06,"l":3.04,"n":39,"o":3.06,"t":"2026-10-22T14:20:00Z","v":5562,"vw":3.056792},{"c":3.05,"h":3.09,"l":3.05,"n":73,"o":3.05,"t":"2026-10-22T14:25:00Z","v":8632,"vw":3.062552},{"c":3.04,"h":3.06,"l":3.01,"n":147,"o":3.06,"t":"2026-10-22T14:30:00Z","v":19722,"vw":3.02552},{"c":3.0476,"h":3.0476,"l":3.03,"n":20,"o":3.04,"t":"2026-10-22T14:35:00Z","v":3478,"vw":3.038692},{"c":3.04,"h":3.0499,"l":3.04,"n":20,"o":3.04,"t":"2026-10-22T14:40:00Z","v":4640,"vw":3.042942},{"c":3.0209,"h":3.0499,"l":3.01,"n":86,"o":3.0499,"t":"2026-10-22T14:45:00Z","v":12949,"vw":3.036167},{"c":3.03,"h":3.03,"l":3.02,"n":14,"o":3.02,"t":"2026-10-22T14:50:00Z","v":1372,"vw":3.026914},{"c":3.015,"h":3.03,"l":2.98,"n":112,"o":3.03,"t":"2026-10-22T14:55:00Z","v":19490,"vw":3.008713},{"c":3.07,"h":3.07,"l":3.02,"n":41,"o":3.02,"t":"2026-10-22T15:00:00Z","v":7390,"vw":3.050941},{"c":3.0719,"h":3.0719,"l":3.0719,"n":5,"o":3.0719,"t":"2026-10-22T15:05:00Z","v":330,"vw":3.0719},{"c":3.09,"h":3.09,"l":3.07,"n":27,"o":3.07,"t":"2026-10-22T15:10:00Z","v":1598,"vw":3.076638},{"c":3.13,"h":3.1382,"l":3.095,"n":64,"o":3.095,"t":"2026-10-22T15:15:00Z","v":7056,"vw":3.114125},{"c":3.11,"h":3.14,"l":3.1,"n":56,"o":3.13,"t":"2026-10-22T15:20:00Z","v":5200,"vw":3.118257},{"c":3.1,"h":3.11,"l":3.095,"n":39,"o":3.1097,"t":"2026-10-22T15:25:00Z","v":3325,"vw":3.102889},{"c":3.09,"h":3.1099,"l":3.09,"n":14,"o":3.1099,"t":"2026-10-22T15:30:00Z","v":2216,"vw":3.096391},{"c":3.09,"h":3.09,"l":3.084,"n":16,"o":3.084,"t":"2026-10-22T15:35:00Z","v":1559,"vw":3.086236},{"c":3.06,"h":3.08,"l":3.06,"n":40,"o":3.08,"t":"2026-10-22T15:40:00Z","v":6455,"vw":3.06334},{"c":3.085,"h":3.09,"l":3.06,"n":56,"o":3.06,"t":"2026-10-22T15:45:00Z","v":4627,"vw":3.074249},{"c":3.085,"h":3.085,"l":3.085,"n":5,"o":3.085,"t":"2026-10-22T15:50:00Z","v":428,"vw":3.085},{"c":3.095,"h":3.11,"l":3.09,"n":59,"o":3.1,"t":"2026-10-22T15:55:00Z","v":11388,"vw":3.092153},{"c":3.095,"h":3.1199,"l":3.09,"n":91,"o":3.1,"t":"2026-10-22T16:00:00Z","v":10031,"vw":3.111562},{"c":3.105,"h":3.105,"l":3.095,"n":78,"o":3.095,"t":"2026-10-22T16:05:00Z","v":13035,"vw":3.098502},{"c":3.06,"h":3.0901,"l":3.06,"n":40,"o":3.0901,"t":"2026-10-22T16:10:00Z","v":7151,"vw":3.075547},{"c":3.05,"h":3.085,"l":3.02,"n":57,"o":3.07,"t":"2026-10-22T16:15:00Z","v":21138,"vw":3.066768},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-22T16:20:00Z","v":277,"vw":3.05},{"c":3.07,"h":3.07,"l":3.06,"n":17,"o":3.06,"t":"2026-10-22T16:25:00Z","v":2235,"vw":3.068033},{"c":3.06,"h":3.078,"l":3.0595,"n":17,"o":3.078,"t":"2026-10-22T16:30:00Z","v":5462,"vw":3.060935},{"c":3.045,"h":3.05,"l":3.045,"n":32,"o":3.05,"t":"2026-10-22T16:35:00Z","v":3036,"vw":3.047132},{"c":3.04,"h":3.04,"l":3.04,"n":21,"o":3.04,"t":"2026-10-22T16:40:00Z","v":2444,"vw":3.04},{"c":3.035,"h":3.05,"l":3.035,"n":43,"o":3.04,"t":"2026-10-22T16:45:00Z","v":1891,"vw":3.041358},{"c":3.045,"h":3.045,"l":3.035,"n":58,"o":3.035,"t":"2026-10-22T16:50:00Z","v":5471,"vw":3.040122},{"c":3.0367,"h":3.05,"l":3.0367,"n":38,"o":3.0467,"t":"2026-10-22T16:55:00Z","v":7302,"vw":3.045809},{"c":3.0219,"h":3.0306,"l":3.0219,"n":12,"o":3.0306,"t":"2026-10-22T17:00:00Z","v":1624,"vw":3.02923},{"c":3.0208,"h":3.0208,"l":3.0208,"n":1,"o":3.0208,"t":"2026-10-22T17:05:00Z","v":444,"vw":3.0208},{"c":3.04,"h":3.04,"l":3.025,"n":58,"o":3.03,"t":"2026-10-22T17:10:00Z","v":7875,"vw":3.027817},{"c":3.0303,"h":3.0385,"l":3.0301,"n":8,"o":3.035,"t":"2026-10-22T17:15:00Z","v":2765,"vw":3.030741},{"c":3.03,"h":3.039,"l":3.03,"n":14,"o":3.039,"t":"2026-10-22T17:20:00Z","v":2408,"vw":3.03261},{"c":3.02,"h":3.025,"l":3.02,"n":9,"o":3.025,"t":"2026-10-22T17:25:00Z","v":1482,"vw":3.021786},{"c":3.03,"h":3.03,"l":3.0101,"n":57,"o":3.0101,"t":"2026-10-22T17:30:00Z","v":6023,"vw":3.0202},{"c":3.0106,"h":3.02,"l":3.0106,"n":13,"o":3.02,"t":"2026-10-22T17:35:00Z","v":2332,"vw":3.015524},{"c":3.015,"h":3.02,"l":3.015,"n":30,"o":3.02,"t":"2026-10-22T17:40:00Z","v":3025,"vw":3.016354},{"c":3.0376,"h":3.0376,"l":3.02,"n":32,"o":3.02,"t":"2026-10-22T17:45:00Z","v":4207,"vw":3.021039},{"c":3.015,"h":3.02,"l":3.01,"n":28,"o":3.02,"t":"2026-10-22T17:50:00Z","v":3236,"vw":3.016458},{"c":3.015,"h":3.0186,"l":3.0127,"n":8,"o":3.0186,"t":"2026-10-22T17:55:00Z","v":2883,"vw":3.014472},{"c":2.995,"h":3.0116,"l":2.995,"n":58,"o":3.0116,"t":"2026-10-22T18:00:00Z","v":15116,"vw":3.002392},{"c":2.96,"h":2.995,"l":2.95,"n":203,"o":2.995,"t":"2026-10-22T18:05:00Z","v":44246,"vw":2.969587},{"c":2.95,"h":2.9699,"l":2.95,"n":39,"o":2.95,"t":"2026-10-22T18:10:00Z","v":2986,"vw":2.953613},{"c":2.94,"h":2.95,"l":2.93,"n":52,"o":2.95,"t":"2026-10-22T18:15:00Z","v":11365,"vw":2.939608},{"c":2.965,"h":2.97,"l":2.945,"n":58,"o":2.9484,"t":"2026-10-22T18:20:00Z","v":6802,"vw":2.955533},{"c":2.96,"h":2.97,"l":2.96,"n":42,"o":2.965,"t":"2026-10-22T18:25:00Z","v":4663,"vw":2.963638},{"c":2.95,"h":2.97,"l":2.95,"n":52,"o":2.9501,"t":"2026-10-22T18:30:00Z","v":6132,"vw":2.963677},{"c":2.945,"h":2.945,"l":2.945,"n":1,"o":2.945,"t":"2026-10-22T18:35:00Z","v":1000,"vw":2.945},{"c":2.98,"h":2.98,"l":2.95,"n":39,"o":2.9538,"t":"2026-10-22T18:40:00Z","v":8080,"vw":2.957013},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-22T18:45:00Z","v":167,"vw":2.97},{"c":2.975,"h":2.99,"l":2.96,"n":11,"o":2.99,"t":"2026-10-22T18:50:00Z","v":1278,"vw":2.982661},{"c":2.9604,"h":2.98,"l":2.9604,"n":29,"o":2.97,"t":"2026-10-22T18:55:00Z","v":7145,"vw":2.968792},{"c":2.96,"h":2.965,"l":2.955,"n":35,"o":2.965,"t":"2026-10-22T19:00:00Z","v":2302,"vw":2.959732},{"c":2.98,"h":2.98,"l":2.965,"n":64,"o":2.965,"t":"2026-10-22T19:05:00Z","v":11631,"vw":2.968542},{"c":2.975,"h":2.98,"l":2.9706,"n":6,"o":2.9706,"t":"2026-10-22T19:10:00Z","v":1512,"vw":2.97332},{"c":2.9789,"h":2.9789,"l":2.9789,"n":3,"o":2.9789,"t":"2026-10-22T19:15:00Z","v":319,"vw":2.9789},{"c":2.985,"h":2.99,"l":2.978,"n":62,"o":2.978,"t":"2026-10-22T19:20:00Z","v":13023,"vw":2.982887},{"c":2.9901,"h":3,"l":2.98,"n":51,"o":2.9802,"t":"2026-10-22T19:25:00Z","v":7408,"vw":2.986428},{"c":2.99,"h":3.0099,"l":2.99,"n":30,"o":3,"t":"2026-10-22T19:30:00Z","v":4032,"vw":2.991306},{"c":3.035,"h":3.04,"l":2.98,"n":103,"o":2.99,"t":"2026-10-22T19:35:00Z","v":29689,"vw":3.028806},{"c":3.025,"h":3.035,"l":3.025,"n":36,"o":3.035,"t":"2026-10-22T19:40:00Z","v":5264,"vw":3.027652},{"c":2.99,"h":3.02,"l":2.99,"n":64,"o":3.02,"t":"2026-10-22T19:45:00Z","v":20029,"vw":3.001476},{"c":3.0095,"h":3.0095,"l":2.985,"n":142,"o":2.995,"t":"2026-10-22T19:50:00Z","v":15537,"vw":2.992154},{"c":3.015,"h":3.02,"l":3,"n":204,"o":3.005,"t":"2026-10-22T19:55:00Z","v":19564,"vw":3.008422},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-22T20:00:00Z","v":3084,"vw":3.02},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-22T20:30:00Z","v":100,"vw":3.04},{"c":3.08,"h":3.08,"l":3.08,"n":6,"o":3.08,"t":"2026-10-22T21:40:00Z","v":178,"vw":3.08},{"c":3.03,"h":3.06,"l":3.03,"n":10,"o":3.06,"t":"2026-10-22T22:00:00Z","v":1066,"vw":3.053438}],"history":[{"c":9.45,"h":10.25,"l":8.6001,"n":3646,"o":9,"t":"2026-06-09T04:00:00Z","v":571079,"vw":9.180526},{"c":7.6,"h":9.5,"l":7.25,"n":2045,"o":9.5,"t":"2026-06-10T04:00:00Z","v":284527,"vw":8.128158},{"c":6.49,"h":8.425,"l":6.465,"n":2082,"o":8.3,"t":"2026-06-11T04:00:00Z","v":362829,"vw":7.075477},{"c":5.61,"h":6.665,"l":5.0401,"n":1726,"o":6.64,"t":"2026-06-12T04:00:00Z","v":359600,"vw":5.603724},{"c":6.25,"h":6.91,"l":5.75,"n":1379,"o":5.8,"t":"2026-06-15T04:00:00Z","v":261359,"vw":6.324358},{"c":7.6,"h":7.91,"l":7.18,"n":5189,"o":7.5,"t":"2026-06-16T04:00:00Z","v":893464,"vw":7.62578},{"c":8.77,"h":9.15,"l":8.01,"n":8941,"o":8.5,"t":"2026-06-17T04:00:00Z","v":1021397,"vw":8.790918},{"c":9.02,"h":9.37,"l":8.77,"n":4371,"o":9.37,"t":"2026-06-18T04:00:00Z","v":661580,"vw":9.114942},{"c":8.91,"h":9.56,"l":8.81,"n":6719,"o":9.39,"t":"2026-06-22T04:00:00Z","v":1082038,"vw":9.168625},{"c":8.99,"h":9.4341,"l":8.35,"n":5288,"o":8.76,"t":"2026-06-23T04:00:00Z","v":677414,"vw":9.055536},{"c":8.37,"h":9.91,"l":8.25,"n":5971,"o":9.5,"t":"2026-06-24T04:00:00Z","v":725525,"vw":9.001469},{"c":8.73,"h":9.24,"l":8.56,"n":5141,"o":8.8,"t":"2026-06-25T04:00:00Z","v":635091,"vw":8.937872},{"c":8.96,"h":9.1,"l":8.8,"n":5366,"o":9.01,"t":"2026-06-26T04:00:00Z","v":496868,"vw":8.949971},{"c":7.6,"h":9.34,"l":7.55,"n":6725,"o":9.25,"t":"2026-06-29T04:00:00Z","v":781083,"vw":8.248027},{"c":6.84,"h":7.825,"l":6.5501,"n":7374,"o":7.81,"t":"2026-06-30T04:00:00Z","v":781291,"vw":6.995949},{"c":6.75,"h":6.96,"l":6.13,"n":5134,"o":6.67,"t":"2026-07-01T04:00:00Z","v":629592,"vw":6.607083},{"c":7.24,"h":7.7,"l":6.67,"n":7539,"o":7.13,"t":"2026-07-02T04:00:00Z","v":797564,"vw":7.13762},{"c":7.01,"h":8.17,"l":7,"n":8245,"o":8,"t":"2026-07-06T04:00:00Z","v":803300,"vw":7.658854},{"c":6.54,"h":7.14,"l":6.5178,"n":3655,"o":7.14,"t":"2026-07-07T04:00:00Z","v":441799,"vw":6.762769},{"c":7.07,"h":7.68,"l":6.2,"n":6809,"o":6.5,"t":"2026-07-08T04:00:00Z","v":913983,"vw":7.079107},{"c":7.19,"h":7.79,"l":6.86,"n":10107,"o":7.725,"t":"2026-07-09T04:00:00Z","v":1240676,"vw":7.31417},{"c":7.8,"h":8.05,"l":7.36,"n":6094,"o":7.58,"t":"2026-07-10T04:00:00Z","v":903591,"vw":7.75366},{"c":7.8,"h":8.1699,"l":7.5,"n":4303,"o":8,"t":"2026-07-13T04:00:00Z","v":696842,"vw":7.917262},{"c":8.21,"h":8.2928,"l":7.5,"n":3208,"o":7.92,"t":"2026-07-14T04:00:00Z","v":445725,"vw":8.048338},{"c":7.64,"h":8.49,"l":7.3,"n":4432,"o":8.42,"t":"2026-07-15T04:00:00Z","v":791137,"vw":7.804747},{"c":7.51,"h":7.85,"l":7.2,"n":2996,"o":7.85,"t":"2026-07-16T04:00:00Z","v":373502,"vw":7.485721},{"c":6.97,"h":7.39,"l":6.9,"n":2824,"o":7.22,"t":"2026-07-17T04:00:00Z","v":413495,"vw":7.039496},{"c":6.34,"h":6.93,"l":6.22,"n":3652,"o":6.9,"t":"2026-07-20T04:00:00Z","v":641670,"vw":6.443287},{"c":7.11,"h":7.3,"l":6.63,"n":3850,"o":6.77,"t":"2026-07-21T04:00:00Z","v":530887,"vw":7.043699},{"c":6.9,"h":7.22,"l":6.7,"n":1992,"o":7.06,"t":"2026-07-22T04:00:00Z","v":259121,"vw":6.965892},{"c":6.08,"h":6.56,"l":6,"n":4323,"o":6.51,"t":"2026-07-23T04:00:00Z","v":679482,"vw":6.21631},{"c":5.99,"h":6.28,"l":5.9382,"n":2721,"o":6.17,"t":"2026-07-24T04:00:00Z","v":233098,"vw":6.059884},{"c":5.33,"h":6.005,"l":5.15,"n":6063,"o":6.005,"t":"2026-07-27T04:00:00Z","v":801687,"vw":5.375071},{"c":5,"h":5.2,"l":4.87,"n":5575,"o":5.11,"t":"2026-07-28T04:00:00Z","v":675569,"vw":5.015232},{"c":5.33,"h":5.39,"l":4.83,"n":5834,"o":5.03,"t":"2026-07-29T04:00:00Z","v":724813,"vw":5.112597},{"c":6.68,"h":6.8,"l":5.61,"n":7985,"o":5.75,"t":"2026-07-30T04:00:00Z","v":734067,"vw":6.335239},{"c":6.42,"h":7.19,"l":6.2201,"n":4014,"o":7.19,"t":"2026-07-31T04:00:00Z","v":402037,"vw":6.46249},{"c":6.78,"h":7.2,"l":6.17,"n":4370,"o":6.26,"t":"2026-08-03T04:00:00Z","v":485649,"vw":6.81034},{"c":7.23,"h":7.32,"l":6.78,"n":4799,"o":6.9,"t":"2026-08-04T04:00:00Z","v":400995,"vw":7.169068},{"c":7.23,"h":7.3,"l":6.9201,"n":2875,"o":7.3,"t":"2026-08-05T04:00:00Z","v":274023,"vw":7.116905},{"c":7.11,"h":7.205,"l":6.75,"n":4143,"o":7.08,"t":"2026-08-06T04:00:00Z","v":349846,"vw":6.910266},{"c":6.69,"h":7.2169,"l":6.58,"n":3586,"o":7.2,"t":"2026-08-07T04:00:00Z","v":270483,"vw":6.842055},{"c":6.18,"h":6.665,"l":6.04,"n":5078,"o":6.62,"t":"2026-08-10T04:00:00Z","v":384039,"vw":6.227417},{"c":6.2,"h":6.3512,"l":5.96,"n":4259,"o":6.14,"t":"2026-08-11T04:00:00Z","v":404526,"vw":6.128839},{"c":6.24,"h":6.24,"l":5.91,"n":3847,"o":6.12,"t":"2026-08-12T04:00:00Z","v":347120,"vw":6.069853},{"c":6.05,"h":6.2,"l":5.932,"n":3082,"o":6.2,"t":"2026-08-13T04:00:00Z","v":294114,"vw":6.037395},{"c":6.75,"h":6.835,"l":5.75,"n":6152,"o":6.06,"t":"2026-08-14T04:00:00Z","v":596860,"vw":6.266485},{"c":6.55,"h":6.95,"l":6.31,"n":3139,"o":6.82,"t":"2026-08-17T04:00:00Z","v":391786,"vw":6.694663},{"c":6.2,"h":6.43,"l":6.2,"n":1939,"o":6.36,"t":"2026-08-18T04:00:00Z","v":170225,"vw":6.257892},{"c":6.73,"h":6.9,"l":5.97,"n":3826,"o":6.21,"t":"2026-08-19T04:00:00Z","v":652521,"vw":6.59887},{"c":6.21,"h":7.09,"l":6.11,"n":4156,"o":7.09,"t":"2026-08-20T04:00:00Z","v":528064,"vw":6.475624},{"c":6.24,"h":6.5,"l":5.91,"n":3479,"o":6.4,"t":"2026-08-21T04:00:00Z","v":390540,"vw":6.11381},{"c":6.27,"h":6.36,"l":6.07,"n":3579,"o":6.15,"t":"2026-08-24T04:00:00Z","v":489403,"vw":6.21611},{"c":6.19,"h":6.35,"l":6.07,"n":2014,"o":6.24,"t":"2026-08-25T04:00:00Z","v":188035,"vw":6.187044},{"c":5.61,"h":6.16,"l":5.568,"n":3654,"o":6.11,"t":"2026-08-26T04:00:00Z","v":498220,"vw":5.830533},{"c":5.45,"h":5.75,"l":5.27,"n":3598,"o":5.75,"t":"2026-08-27T04:00:00Z","v":482544,"vw":5.426231},{"c":5.37,"h":5.69,"l":5.25,"n":3377,"o":5.45,"t":"2026-08-28T04:00:00Z","v":339228,"vw":5.442286},{"c":5.17,"h":5.355,"l":5.065,"n":3642,"o":5.34,"t":"2026-08-31T04:00:00Z","v":299750,"vw":5.170952},{"c":5,"h":5.16,"l":4.83,"n":3177,"o":5.11,"t":"2026-09-01T04:00:00Z","v":326779,"vw":4.970902},{"c":4.5,"h":4.88,"l":4.5,"n":4762,"o":4.65,"t":"2026-09-02T04:00:00Z","v":489230,"vw":4.655418},{"c":4.655,"h":4.8,"l":4.5,"n":3517,"o":4.71,"t":"2026-09-03T04:00:00Z","v":295770,"vw":4.63279},{"c":4.95,"h":5.025,"l":4.55,"n":2532,"o":4.65,"t":"2026-09-04T04:00:00Z","v":233949,"vw":4.865176},{"c":4.62,"h":4.94,"l":4.55,"n":4659,"o":4.84,"t":"2026-09-08T04:00:00Z","v":325591,"vw":4.710939},{"c":4.57,"h":4.61,"l":4.44,"n":3732,"o":4.51,"t":"2026-09-09T04:00:00Z","v":329504,"vw":4.513171},{"c":4.49,"h":4.61,"l":4.245,"n":3500,"o":4.53,"t":"2026-09-10T04:00:00Z","v":329402,"vw":4.398393},{"c":4.29,"h":4.43,"l":4.11,"n":3120,"o":4.39,"t":"2026-09-11T04:00:00Z","v":418381,"vw":4.23176},{"c":4.17,"h":4.34,"l":4.13,"n":2541,"o":4.14,"t":"2026-09-14T04:00:00Z","v":240756,"vw":4.222834},{"c":4.05,"h":4.16,"l":3.99,"n":3652,"o":4.16,"t":"2026-09-15T04:00:00Z","v":365882,"vw":4.052673},{"c":4.09,"h":4.13,"l":4,"n":4093,"o":4.05,"t":"2026-09-16T04:00:00Z","v":260907,"vw":4.061084},{"c":4.14,"h":4.2999,"l":4.05,"n":2980,"o":4.11,"t":"2026-09-17T04:00:00Z","v":202186,"vw":4.134105},{"c":4.31,"h":4.36,"l":3.99,"n":3351,"o":4.08,"t":"2026-09-18T04:00:00Z","v":419823,"vw":4.175819},{"c":5,"h":5.1,"l":4.65,"n":7545,"o":4.73,"t":"2026-09-21T04:00:00Z","v":965768,"vw":4.903099},{"c":4.74,"h":5.23,"l":4.73,"n":3493,"o":5.08,"t":"2026-09-22T04:00:00Z","v":379452,"vw":4.889793},{"c":4.58,"h":4.89,"l":4.54,"n":1956,"o":4.89,"t":"2026-09-23T04:00:00Z","v":191867,"vw":4.669304},{"c":4.31,"h":4.5658,"l":4.18,"n":5517,"o":4.54,"t":"2026-09-24T04:00:00Z","v":520007,"vw":4.326386},{"c":4.09,"h":4.35,"l":3.98,"n":3775,"o":4.28,"t":"2026-09-25T04:00:00Z","v":354004,"vw":4.080857},{"c":4.12,"h":4.27,"l":3.98,"n":3797,"o":4.04,"t":"2026-09-28T04:00:00Z","v":335239,"vw":4.140125},{"c":4.2,"h":4.25,"l":4.04,"n":2226,"o":4.05,"t":"2026-09-29T04:00:00Z","v":184579,"vw":4.172747},{"c":4.16,"h":4.2,"l":4.02,"n":2123,"o":4.17,"t":"2026-09-30T04:00:00Z","v":131400,"vw":4.13801},{"c":4.19,"h":4.218,"l":4.05,"n":2494,"o":4.17,"t":"2026-10-01T04:00:00Z","v":218823,"vw":4.11422},{"c":4,"h":4.17,"l":3.93,"n":3708,"o":4.15,"t":"2026-10-02T04:00:00Z","v":406117,"vw":4.021922},{"c":3.99,"h":4.13,"l":3.97,"n":3639,"o":4.01,"t":"2026-10-05T04:00:00Z","v":334471,"vw":4.043151},{"c":3.61,"h":4.08,"l":3.57,"n":6397,"o":4,"t":"2026-10-06T04:00:00Z","v":950443,"vw":3.824262},{"c":3.38,"h":3.45,"l":3.17,"n":3991,"o":3.4,"t":"2026-10-07T04:00:00Z","v":641358,"vw":3.323114},{"c":3.37,"h":3.57,"l":3.23,"n":2491,"o":3.3,"t":"2026-10-08T04:00:00Z","v":376650,"vw":3.369126},{"c":3.49,"h":3.67,"l":3.3,"n":3205,"o":3.39,"t":"2026-10-09T04:00:00Z","v":369214,"vw":3.518758},{"c":3.28,"h":3.525,"l":3.26,"n":2567,"o":3.45,"t":"2026-10-12T04:00:00Z","v":221519,"vw":3.406918},{"c":3.125,"h":3.3999,"l":3.11,"n":1790,"o":3.28,"t":"2026-10-13T04:00:00Z","v":231580,"vw":3.225449},{"c":2.69,"h":3.09,"l":2.6,"n":3285,"o":3.09,"t":"2026-10-14T04:00:00Z","v":634164,"vw":2.741872},{"c":2.75,"h":2.8786,"l":2.32,"n":3383,"o":2.565,"t":"2026-10-15T04:00:00Z","v":645291,"vw":2.617721},{"c":2.33,"h":2.79,"l":2.22,"n":2810,"o":2.75,"t":"2026-10-16T04:00:00Z","v":633092,"vw":2.389767},{"c":2.95,"h":3.33,"l":2.68,"n":34761,"o":2.7,"t":"2026-10-19T04:00:00Z","v":5929936,"vw":3.056015},{"c":3.04,"h":3.32,"l":2.55,"n":9286,"o":2.94,"t":"2026-10-20T04:00:00Z","v":2275227,"vw":3.037691},{"c":3.32,"h":3.51,"l":3.02,"n":5644,"o":3.2,"t":"2026-10-21T04:00:00Z","v":974131,"vw":3.259061},{"c":3.02,"h":3.2,"l":2.93,"n":4363,"o":3.13,"t":"2026-10-22T04:00:00Z","v":728449,"vw":3.048294}],"volatilityBars":[{"c":4.92,"h":4.92,"l":4.5,"n":7,"o":4.5,"t":"2026-09-21T08:00:00Z","v":2404,"vw":4.558605},{"c":4.63,"h":4.65,"l":4.52,"n":32,"o":4.52,"t":"2026-09-21T11:00:00Z","v":30776,"vw":4.567742},{"c":4.81,"h":4.81,"l":4.63,"n":52,"o":4.63,"t":"2026-09-21T11:15:00Z","v":6261,"vw":4.682942},{"c":4.96,"h":4.99,"l":4.86,"n":73,"o":4.86,"t":"2026-09-21T11:30:00Z","v":18586,"vw":4.9752},{"c":4.95,"h":5.05,"l":4.7806,"n":231,"o":4.98,"t":"2026-09-21T11:45:00Z","v":113446,"vw":5.021497},{"c":5.0094,"h":5.05,"l":4.96,"n":22,"o":4.96,"t":"2026-09-21T12:00:00Z","v":3388,"vw":5.011453},{"c":4.91,"h":4.98,"l":4.88,"n":38,"o":4.98,"t":"2026-09-21T12:15:00Z","v":4298,"vw":4.919718},{"c":4.97,"h":4.97,"l":4.86,"n":39,"o":4.86,"t":"2026-09-21T12:30:00Z","v":5837,"vw":4.91986},{"c":4.79,"h":4.9202,"l":4.78,"n":23,"o":4.82,"t":"2026-09-21T12:45:00Z","v":7575,"vw":4.820592},{"c":4.75,"h":4.79,"l":4.67,"n":84,"o":4.78,"t":"2026-09-21T13:00:00Z","v":11082,"vw":4.742518},{"c":4.75,"h":4.91,"l":4.74,"n":53,"o":4.75,"t":"2026-09-21T13:15:00Z","v":6871,"vw":4.808199},{"c":4.825,"h":4.85,"l":4.65,"n":697,"o":4.75,"t":"2026-09-21T13:30:00Z","v":144421,"vw":4.752261},{"c":4.86,"h":5,"l":4.83,"n":412,"o":4.83,"t":"2026-09-21T13:45:00Z","v":38000,"vw":4.954307},{"c":4.93,"h":5,"l":4.83,"n":520,"o":4.86,"t":"2026-09-21T14:00:00Z","v":48209,"vw":4.933974},{"c":4.95,"h":5,"l":4.9,"n":421,"o":4.92,"t":"2026-09-21T14:15:00Z","v":61628,"vw":4.968829},{"c":4.935,"h":4.97,"l":4.91,"n":97,"o":4.94,"t":"2026-09-21T14:30:00Z","v":9302,"vw":4.959136},{"c":4.91,"h":4.92,"l":4.85,"n":236,"o":4.92,"t":"2026-09-21T14:45:00Z","v":32075,"vw":4.889555},{"c":4.925,"h":4.93,"l":4.88,"n":273,"o":4.91,"t":"2026-09-21T15:00:00Z","v":28182,"vw":4.904917},{"c":5.032,"h":5.1,"l":4.895,"n":362,"o":4.9,"t":"2026-09-21T15:15:00Z","v":37294,"vw":5.027007},{"c":4.8741,"h":5.025,"l":4.83,"n":802,"o":5.02,"t":"2026-09-21T15:30:00Z","v":91757,"vw":4.928878},{"c":4.84,"h":4.915,"l":4.8187,"n":158,"o":4.875,"t":"2026-09-21T15:45:00Z","v":11864,"vw":4.879631},{"c":4.83,"h":4.85,"l":4.801,"n":74,"o":4.84,"t":"2026-09-21T16:00:00Z","v":15434,"vw":4.836351},{"c":4.88,"h":4.8999,"l":4.84,"n":44,"o":4.85,"t":"2026-09-21T16:15:00Z","v":3285,"vw":4.868267},{"c":4.88,"h":4.88,"l":4.8598,"n":66,"o":4.87,"t":"2026-09-21T16:30:00Z","v":4043,"vw":4.876886},{"c":4.91,"h":4.92,"l":4.87,"n":57,"o":4.8899,"t":"2026-09-21T16:45:00Z","v":11898,"vw":4.906608},{"c":4.905,"h":4.93,"l":4.89,"n":86,"o":4.93,"t":"2026-09-21T17:00:00Z","v":7244,"vw":4.910626},{"c":4.89,"h":4.95,"l":4.89,"n":181,"o":4.9,"t":"2026-09-21T17:15:00Z","v":8889,"vw":4.92412},{"c":4.88,"h":4.93,"l":4.87,"n":88,"o":4.91,"t":"2026-09-21T17:30:00Z","v":5850,"vw":4.90152},{"c":4.93,"h":4.93,"l":4.87,"n":112,"o":4.8701,"t":"2026-09-21T17:45:00Z","v":5122,"vw":4.907308},{"c":4.93,"h":4.97,"l":4.93,"n":41,"o":4.95,"t":"2026-09-21T18:00:00Z","v":2462,"vw":4.958055},{"c":4.86,"h":4.94,"l":4.86,"n":272,"o":4.9301,"t":"2026-09-21T18:15:00Z","v":29756,"vw":4.894749},{"c":4.93,"h":4.93,"l":4.85,"n":183,"o":4.87,"t":"2026-09-21T18:30:00Z","v":17694,"vw":4.878321},{"c":4.94,"h":4.96,"l":4.935,"n":120,"o":4.94,"t":"2026-09-21T18:45:00Z","v":7484,"vw":4.949585},{"c":4.93,"h":4.965,"l":4.93,"n":42,"o":4.94,"t":"2026-09-21T19:00:00Z","v":2884,"vw":4.949367},{"c":4.985,"h":5,"l":4.94,"n":344,"o":4.95,"t":"2026-09-21T19:15:00Z","v":30665,"vw":4.974516},{"c":5,"h":5.02,"l":4.95,"n":164,"o":4.985,"t":"2026-09-21T19:30:00Z","v":10681,"vw":4.981945},{"c":4.995,"h":5.05,"l":4.97,"n":395,"o":4.995,"t":"2026-09-21T19:45:00Z","v":37766,"vw":5.006316},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-09-21T20:00:00Z","v":31977,"vw":5},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-09-21T21:15:00Z","v":600,"vw":4.96},{"c":4.9999,"h":4.9999,"l":4.9999,"n":1,"o":4.9999,"t":"2026-09-21T21:45:00Z","v":300,"vw":4.9999},{"c":4.9997,"h":4.9997,"l":4.9915,"n":3,"o":4.9997,"t":"2026-09-21T22:00:00Z","v":1550,"vw":4.999171},{"c":4.9901,"h":4.9901,"l":4.9901,"n":1,"o":4.9901,"t":"2026-09-21T22:15:00Z","v":300,"vw":4.9901},{"c":4.9809,"h":4.9809,"l":4.9809,"n":1,"o":4.9809,"t":"2026-09-21T23:45:00Z","v":200,"vw":4.9809},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-09-22T08:00:00Z","v":1500,"vw":5.04},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-22T08:15:00Z","v":1500,"vw":5.01},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-22T10:00:00Z","v":200,"vw":4.88},{"c":5.05,"h":5.06,"l":5,"n":6,"o":5,"t":"2026-09-22T11:00:00Z","v":5983,"vw":5.052266},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-09-22T11:15:00Z","v":1500,"vw":5.09},{"c":5.1,"h":5.12,"l":5.08,"n":13,"o":5.1,"t":"2026-09-22T11:30:00Z","v":1500,"vw":5.109953},{"c":5.14,"h":5.14,"l":5.11,"n":10,"o":5.11,"t":"2026-09-22T11:45:00Z","v":1421,"vw":5.128747},{"c":5.14,"h":5.2482,"l":5.13,"n":10,"o":5.21,"t":"2026-09-22T12:00:00Z","v":8548,"vw":5.16973},{"c":5.24,"h":5.25,"l":5.24,"n":5,"o":5.24,"t":"2026-09-22T12:30:00Z","v":812,"vw":5.241403},{"c":5.21,"h":5.22,"l":5.2,"n":8,"o":5.2,"t":"2026-09-22T13:00:00Z","v":3261,"vw":5.206455},{"c":5.29,"h":5.29,"l":5.195,"n":16,"o":5.195,"t":"2026-09-22T13:15:00Z","v":3976,"vw":5.217237},{"c":5.05,"h":5.23,"l":4.91,"n":353,"o":5.18,"t":"2026-09-22T13:30:00Z","v":64642,"vw":5.059576},{"c":4.92,"h":4.98,"l":4.9,"n":142,"o":4.93,"t":"2026-09-22T13:45:00Z","v":22573,"vw":4.941059},{"c":4.94,"h":4.94,"l":4.875,"n":292,"o":4.92,"t":"2026-09-22T14:00:00Z","v":37167,"vw":4.915268},{"c":4.89,"h":4.98,"l":4.87,"n":153,"o":4.98,"t":"2026-09-22T14:15:00Z","v":10545,"vw":4.921108},{"c":4.84,"h":4.9,"l":4.83,"n":179,"o":4.87,"t":"2026-09-22T14:30:00Z","v":14300,"vw":4.854135},{"c":4.83,"h":4.87,"l":4.78,"n":230,"o":4.81,"t":"2026-09-22T14:45:00Z","v":15889,"vw":4.836194},{"c":4.8835,"h":4.89,"l":4.85,"n":90,"o":4.85,"t":"2026-09-22T15:00:00Z","v":10379,"vw":4.868569},{"c":4.97,"h":4.97,"l":4.89,"n":99,"o":4.9,"t":"2026-09-22T15:15:00Z","v":11331,"vw":4.948059},{"c":4.89,"h":4.95,"l":4.89,"n":27,"o":4.91,"t":"2026-09-22T15:30:00Z","v":1567,"vw":4.917493},{"c":4.89,"h":4.905,"l":4.89,"n":20,"o":4.89,"t":"2026-09-22T15:45:00Z","v":705,"vw":4.89375},{"c":4.87,"h":4.94,"l":4.85,"n":83,"o":4.93,"t":"2026-09-22T16:00:00Z","v":12532,"vw":4.911711},{"c":4.86,"h":4.9,"l":4.85,"n":21,"o":4.895,"t":"2026-09-22T16:15:00Z","v":2303,"vw":4.882551},{"c":4.8442,"h":4.86,"l":4.84,"n":117,"o":4.86,"t":"2026-09-22T16:30:00Z","v":7209,"vw":4.851987},{"c":4.82,"h":4.855,"l":4.82,"n":36,"o":4.84,"t":"2026-09-22T16:45:00Z","v":12155,"vw":4.844107},{"c":4.845,"h":4.85,"l":4.81,"n":63,"o":4.83,"t":"2026-09-22T17:00:00Z","v":2885,"vw":4.826606},{"c":4.845,"h":4.865,"l":4.83,"n":35,"o":4.86,"t":"2026-09-22T17:15:00Z","v":1775,"vw":4.855045},{"c":4.835,"h":4.8622,"l":4.835,"n":11,"o":4.845,"t":"2026-09-22T17:30:00Z","v":1218,"vw":4.84297},{"c":4.8311,"h":4.85,"l":4.8,"n":43,"o":4.8,"t":"2026-09-22T17:45:00Z","v":5968,"vw":4.845201},{"c":4.8355,"h":4.84,"l":4.82,"n":34,"o":4.8243,"t":"2026-09-22T18:00:00Z","v":3076,"vw":4.837231},{"c":4.81,"h":4.85,"l":4.8036,"n":25,"o":4.85,"t":"2026-09-22T18:15:00Z","v":1733,"vw":4.816019},{"c":4.82,"h":4.8325,"l":4.8,"n":78,"o":4.82,"t":"2026-09-22T18:30:00Z","v":9480,"vw":4.810857},{"c":4.8,"h":4.82,"l":4.79,"n":38,"o":4.82,"t":"2026-09-22T18:45:00Z","v":5300,"vw":4.799984},{"c":4.79,"h":4.81,"l":4.77,"n":41,"o":4.79,"t":"2026-09-22T19:00:00Z","v":3907,"vw":4.781389},{"c":4.76,"h":4.7799,"l":4.75,"n":23,"o":4.77,"t":"2026-09-22T19:15:00Z","v":1999,"vw":4.764429},{"c":4.7727,"h":4.7727,"l":4.73,"n":239,"o":4.765,"t":"2026-09-22T19:30:00Z","v":21298,"vw":4.755147},{"c":4.74,"h":4.8,"l":4.74,"n":291,"o":4.76,"t":"2026-09-22T19:45:00Z","v":39841,"vw":4.76326},{"c":4.74,"h":4.74,"l":4.74,"n":6,"o":4.74,"t":"2026-09-22T20:00:00Z","v":16863,"vw":4.74},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-22T23:15:00Z","v":400,"vw":4.83},{"c":4.91,"h":4.91,"l":4.86,"n":4,"o":4.86,"t":"2026-09-23T12:15:00Z","v":700,"vw":4.895714},{"c":4.91,"h":4.91,"l":4.835,"n":33,"o":4.835,"t":"2026-09-23T12:45:00Z","v":4700,"vw":4.881479},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-09-23T13:00:00Z","v":100,"vw":4.95},{"c":4.8,"h":4.89,"l":4.62,"n":126,"o":4.89,"t":"2026-09-23T13:30:00Z","v":27507,"vw":4.827531},{"c":4.785,"h":4.8,"l":4.76,"n":49,"o":4.8,"t":"2026-09-23T13:45:00Z","v":5235,"vw":4.789714},{"c":4.7144,"h":4.75,"l":4.67,"n":89,"o":4.75,"t":"2026-09-23T14:00:00Z","v":7238,"vw":4.715594},{"c":4.73,"h":4.78,"l":4.71,"n":43,"o":4.71,"t":"2026-09-23T14:15:00Z","v":7740,"vw":4.730849},{"c":4.75,"h":4.75,"l":4.74,"n":16,"o":4.75,"t":"2026-09-23T14:30:00Z","v":3757,"vw":4.741754},{"c":4.72,"h":4.76,"l":4.66,"n":34,"o":4.7,"t":"2026-09-23T14:45:00Z","v":5493,"vw":4.718236},{"c":4.73,"h":4.75,"l":4.705,"n":52,"o":4.705,"t":"2026-09-23T15:00:00Z","v":2743,"vw":4.725386},{"c":4.76,"h":4.76,"l":4.76,"n":12,"o":4.76,"t":"2026-09-23T15:15:00Z","v":379,"vw":4.76},{"c":4.71,"h":4.71,"l":4.71,"n":9,"o":4.71,"t":"2026-09-23T15:30:00Z","v":177,"vw":4.71},{"c":4.74,"h":4.74,"l":4.74,"n":4,"o":4.74,"t":"2026-09-23T15:45:00Z","v":208,"vw":4.74},{"c":4.71,"h":4.7499,"l":4.6722,"n":19,"o":4.6722,"t":"2026-09-23T16:00:00Z","v":1193,"vw":4.704614},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-09-23T16:15:00Z","v":201,"vw":4.71},{"c":4.73,"h":4.73,"l":4.69,"n":5,"o":4.69,"t":"2026-09-23T16:30:00Z","v":412,"vw":4.704634},{"c":4.66,"h":4.7022,"l":4.66,"n":31,"o":4.69,"t":"2026-09-23T16:45:00Z","v":888,"vw":4.686544},{"c":4.65,"h":4.7082,"l":4.65,"n":7,"o":4.66,"t":"2026-09-23T17:00:00Z","v":954,"vw":4.664796},{"c":4.705,"h":4.72,"l":4.68,"n":86,"o":4.695,"t":"2026-09-23T17:15:00Z","v":12747,"vw":4.683323},{"c":4.63,"h":4.74,"l":4.63,"n":219,"o":4.74,"t":"2026-09-23T17:30:00Z","v":13601,"vw":4.682368},{"c":4.63,"h":4.635,"l":4.62,"n":29,"o":4.625,"t":"2026-09-23T17:45:00Z","v":2868,"vw":4.624562},{"c":4.61,"h":4.62,"l":4.6,"n":26,"o":4.6068,"t":"2026-09-23T18:00:00Z","v":4203,"vw":4.607297},{"c":4.64,"h":4.64,"l":4.6,"n":17,"o":4.63,"t":"2026-09-23T18:15:00Z","v":6077,"vw":4.617374},{"c":4.63,"h":4.64,"l":4.62,"n":37,"o":4.63,"t":"2026-09-23T18:30:00Z","v":7230,"vw":4.622924},{"c":4.625,"h":4.63,"l":4.6,"n":30,"o":4.63,"t":"2026-09-23T18:45:00Z","v":3218,"vw":4.614129},{"c":4.6001,"h":4.615,"l":4.6,"n":8,"o":4.6,"t":"2026-09-23T19:00:00Z","v":2462,"vw":4.602542},{"c":4.595,"h":4.615,"l":4.5856,"n":42,"o":4.6,"t":"2026-09-23T19:15:00Z","v":3710,"vw":4.600037},{"c":4.58,"h":4.61,"l":4.5609,"n":105,"o":4.59,"t":"2026-09-23T19:30:00Z","v":19690,"vw":4.586061},{"c":4.555,"h":4.6,"l":4.54,"n":346,"o":4.58,"t":"2026-09-23T19:45:00Z","v":27143,"vw":4.562106},{"c":4.58,"h":4.58,"l":4.58,"n":6,"o":4.58,"t":"2026-09-23T20:00:00Z","v":11831,"vw":4.58},{"c":4.47,"h":4.47,"l":4.41,"n":4,"o":4.41,"t":"2026-09-24T08:45:00Z","v":421,"vw":4.444988},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-09-24T11:45:00Z","v":105,"vw":4.52},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-24T13:00:00Z","v":661,"vw":4.55},{"c":4.5159,"h":4.55,"l":4.5,"n":77,"o":4.54,"t":"2026-09-24T13:30:00Z","v":11517,"vw":4.533173},{"c":4.46,"h":4.5658,"l":4.46,"n":48,"o":4.5658,"t":"2026-09-24T13:45:00Z","v":6987,"vw":4.510429},{"c":4.425,"h":4.55,"l":4.4,"n":292,"o":4.5,"t":"2026-09-24T14:00:00Z","v":22386,"vw":4.476902},{"c":4.385,"h":4.44,"l":4.385,"n":104,"o":4.41,"t":"2026-09-24T14:15:00Z","v":17424,"vw":4.400508},{"c":4.4025,"h":4.44,"l":4.3595,"n":153,"o":4.385,"t":"2026-09-24T14:30:00Z","v":6728,"vw":4.39521},{"c":4.41,"h":4.5,"l":4.405,"n":166,"o":4.405,"t":"2026-09-24T14:45:00Z","v":14360,"vw":4.444951},{"c":4.4077,"h":4.46,"l":4.39,"n":268,"o":4.4,"t":"2026-09-24T15:00:00Z","v":37614,"vw":4.397638},{"c":4.39,"h":4.41,"l":4.39,"n":90,"o":4.39,"t":"2026-09-24T15:15:00Z","v":13923,"vw":4.391605},{"c":4.38,"h":4.4,"l":4.3568,"n":110,"o":4.395,"t":"2026-09-24T15:30:00Z","v":49325,"vw":4.388326},{"c":4.35,"h":4.41,"l":4.35,"n":187,"o":4.39,"t":"2026-09-24T15:45:00Z","v":37101,"vw":4.3904},{"c":4.28,"h":4.36,"l":4.26,"n":255,"o":4.32,"t":"2026-09-24T16:00:00Z","v":19544,"vw":4.298639},{"c":4.29,"h":4.33,"l":4.27,"n":139,"o":4.27,"t":"2026-09-24T16:15:00Z","v":15858,"vw":4.29617},{"c":4.265,"h":4.34,"l":4.25,"n":160,"o":4.34,"t":"2026-09-24T16:30:00Z","v":9533,"vw":4.269123},{"c":4.22,"h":4.28,"l":4.22,"n":164,"o":4.25,"t":"2026-09-24T16:45:00Z","v":13034,"vw":4.255667},{"c":4.19,"h":4.25,"l":4.18,"n":162,"o":4.22,"t":"2026-09-24T17:00:00Z","v":10799,"vw":4.217136},{"c":4.2627,"h":4.33,"l":4.18,"n":261,"o":4.205,"t":"2026-09-24T17:15:00Z","v":24020,"vw":4.254326},{"c":4.26,"h":4.26,"l":4.23,"n":143,"o":4.23,"t":"2026-09-24T17:30:00Z","v":10438,"vw":4.23949},{"c":4.21,"h":4.26,"l":4.21,"n":114,"o":4.24,"t":"2026-09-24T17:45:00Z","v":11402,"vw":4.235473},{"c":4.23,"h":4.25,"l":4.22,"n":150,"o":4.22,"t":"2026-09-24T18:00:00Z","v":12850,"vw":4.231454},{"c":4.245,"h":4.25,"l":4.23,"n":186,"o":4.23,"t":"2026-09-24T18:15:00Z","v":12690,"vw":4.23904},{"c":4.27,"h":4.28,"l":4.21,"n":139,"o":4.23,"t":"2026-09-24T18:30:00Z","v":8645,"vw":4.245786},{"c":4.21,"h":4.26,"l":4.21,"n":189,"o":4.24,"t":"2026-09-24T18:45:00Z","v":11693,"vw":4.232388},{"c":4.22,"h":4.24,"l":4.2,"n":135,"o":4.21,"t":"2026-09-24T19:00:00Z","v":15178,"vw":4.212614},{"c":4.21,"h":4.24,"l":4.2,"n":191,"o":4.21,"t":"2026-09-24T19:15:00Z","v":12960,"vw":4.220381},{"c":4.24,"h":4.24,"l":4.21,"n":483,"o":4.22,"t":"2026-09-24T19:30:00Z","v":24702,"vw":4.220651},{"c":4.29,"h":4.35,"l":4.22,"n":537,"o":4.23,"t":"2026-09-24T19:45:00Z","v":50218,"vw":4.271235},{"c":4.29,"h":4.31,"l":4.29,"n":7,"o":4.31,"t":"2026-09-24T20:00:00Z","v":12313,"vw":4.30456},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-24T20:30:00Z","v":600,"vw":4.31},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-09-24T20:45:00Z","v":3000,"vw":4.29},{"c":4.2,"h":4.25,"l":4.2,"n":9,"o":4.245,"t":"2026-09-24T21:00:00Z","v":3000,"vw":4.213167},{"c":4.2,"h":4.25,"l":4.2,"n":4,"o":4.25,"t":"2026-09-24T21:15:00Z","v":12000,"vw":4.207916},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-24T22:15:00Z","v":100,"vw":4.22},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-25T11:00:00Z","v":300,"vw":4.23},{"c":4.48,"h":4.48,"l":4.41,"n":52,"o":4.41,"t":"2026-09-25T11:15:00Z","v":908,"vw":4.456667},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-09-25T11:30:00Z","v":213,"vw":4.35},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-09-25T12:15:00Z","v":100,"vw":4.41},{"c":4.35,"h":4.42,"l":4.35,"n":15,"o":4.42,"t":"2026-09-25T13:15:00Z","v":1187,"vw":4.361484},{"c":4.11,"h":4.35,"l":4.06,"n":241,"o":4.28,"t":"2026-09-25T13:30:00Z","v":40569,"vw":4.203427},{"c":4.08,"h":4.15,"l":4.07,"n":181,"o":4.1,"t":"2026-09-25T13:45:00Z","v":21044,"vw":4.118123},{"c":4.05,"h":4.0899,"l":4.03,"n":170,"o":4.08,"t":"2026-09-25T14:00:00Z","v":21628,"vw":4.054454},{"c":4.065,"h":4.1,"l":4.02,"n":107,"o":4.05,"t":"2026-09-25T14:15:00Z","v":8397,"vw":4.059996},{"c":4.01,"h":4.05,"l":3.99,"n":176,"o":4.04,"t":"2026-09-25T14:30:00Z","v":49689,"vw":4.005665},{"c":4.015,"h":4.0299,"l":3.98,"n":170,"o":3.99,"t":"2026-09-25T14:45:00Z","v":16789,"vw":4.016088},{"c":4.04,"h":4.06,"l":4.02,"n":111,"o":4.02,"t":"2026-09-25T15:00:00Z","v":9390,"vw":4.039918},{"c":4.04,"h":4.0599,"l":4.04,"n":72,"o":4.04,"t":"2026-09-25T15:15:00Z","v":4103,"vw":4.044992},{"c":4.06,"h":4.06,"l":4.04,"n":90,"o":4.05,"t":"2026-09-25T15:30:00Z","v":13924,"vw":4.051787},{"c":4.0899,"h":4.0899,"l":4.05,"n":95,"o":4.06,"t":"2026-09-25T15:45:00Z","v":9501,"vw":4.070207},{"c":4.11,"h":4.139,"l":4.08,"n":173,"o":4.0868,"t":"2026-09-25T16:00:00Z","v":16583,"vw":4.099004},{"c":4.09,"h":4.12,"l":4.0669,"n":126,"o":4.115,"t":"2026-09-25T16:15:00Z","v":8688,"vw":4.095171},{"c":4.065,"h":4.11,"l":4.065,"n":87,"o":4.09,"t":"2026-09-25T16:30:00Z","v":6624,"vw":4.081209},{"c":4.07,"h":4.08,"l":4.05,"n":58,"o":4.065,"t":"2026-09-25T16:45:00Z","v":3795,"vw":4.062146},{"c":4.1,"h":4.12,"l":4.07,"n":123,"o":4.1,"t":"2026-09-25T17:00:00Z","v":22105,"vw":4.095865},{"c":4.105,"h":4.12,"l":4.09,"n":58,"o":4.1,"t":"2026-09-25T17:15:00Z","v":4228,"vw":4.106027},{"c":4.08,"h":4.115,"l":4.08,"n":61,"o":4.11,"t":"2026-09-25T17:30:00Z","v":2721,"vw":4.0965},{"c":4.0701,"h":4.12,"l":4.0701,"n":64,"o":4.08,"t":"2026-09-25T17:45:00Z","v":5876,"vw":4.101785},{"c":4.07,"h":4.09,"l":4.065,"n":82,"o":4.07,"t":"2026-09-25T18:00:00Z","v":5568,"vw":4.075751},{"c":4.075,"h":4.08,"l":4.05,"n":91,"o":4.07,"t":"2026-09-25T18:15:00Z","v":12279,"vw":4.075096},{"c":4.075,"h":4.09,"l":4.06,"n":43,"o":4.06,"t":"2026-09-25T18:30:00Z","v":2725,"vw":4.070781},{"c":4.1,"h":4.11,"l":4.07,"n":54,"o":4.075,"t":"2026-09-25T18:45:00Z","v":2745,"vw":4.084722},{"c":4.09,"h":4.11,"l":4.07,"n":42,"o":4.09,"t":"2026-09-25T19:00:00Z","v":2334,"vw":4.089462},{"c":4.06,"h":4.09,"l":4.06,"n":130,"o":4.09,"t":"2026-09-25T19:15:00Z","v":9769,"vw":4.065438},{"c":4.11,"h":4.11,"l":4.05,"n":193,"o":4.06,"t":"2026-09-25T19:30:00Z","v":14273,"vw":4.080933},{"c":4.07,"h":4.115,"l":4.07,"n":358,"o":4.11,"t":"2026-09-25T19:45:00Z","v":17520,"vw":4.087606},{"c":4.09,"h":4.09,"l":4.09,"n":5,"o":4.09,"t":"2026-09-25T20:00:00Z","v":9432,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-09-25T20:15:00Z","v":350,"vw":4.09},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-28T09:30:00Z","v":300,"vw":4.1},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-09-28T10:30:00Z","v":538,"vw":4.07},{"c":4.07,"h":4.08,"l":3.98,"n":139,"o":4.04,"t":"2026-09-28T13:30:00Z","v":30485,"vw":4.021062},{"c":4.15,"h":4.17,"l":4.07,"n":130,"o":4.07,"t":"2026-09-28T13:45:00Z","v":21496,"vw":4.138307},{"c":4.14,"h":4.17,"l":4.08,"n":314,"o":4.14,"t":"2026-09-28T14:00:00Z","v":34349,"vw":4.133793},{"c":4.16,"h":4.17,"l":4.12,"n":110,"o":4.12,"t":"2026-09-28T14:15:00Z","v":25309,"vw":4.136018},{"c":4.15,"h":4.18,"l":4.13,"n":106,"o":4.16,"t":"2026-09-28T14:30:00Z","v":7318,"vw":4.160157},{"c":4.13,"h":4.17,"l":4.12,"n":115,"o":4.145,"t":"2026-09-28T14:45:00Z","v":14764,"vw":4.133481},{"c":4.155,"h":4.155,"l":4.1,"n":347,"o":4.11,"t":"2026-09-28T15:00:00Z","v":31647,"vw":4.119513},{"c":4.2,"h":4.22,"l":4.17,"n":86,"o":4.17,"t":"2026-09-28T15:15:00Z","v":4228,"vw":4.200714},{"c":4.18,"h":4.24,"l":4.18,"n":67,"o":4.23,"t":"2026-09-28T15:30:00Z","v":7604,"vw":4.223929},{"c":4.17,"h":4.19,"l":4.15,"n":66,"o":4.175,"t":"2026-09-28T15:45:00Z","v":9386,"vw":4.16632},{"c":4.18,"h":4.21,"l":4.15,"n":71,"o":4.17,"t":"2026-09-28T16:00:00Z","v":11269,"vw":4.181868},{"c":4.21,"h":4.215,"l":4.18,"n":52,"o":4.19,"t":"2026-09-28T16:15:00Z","v":3055,"vw":4.201034},{"c":4.21,"h":4.2206,"l":4.2,"n":42,"o":4.21,"t":"2026-09-28T16:30:00Z","v":3986,"vw":4.215009},{"c":4.22,"h":4.24,"l":4.195,"n":96,"o":4.2,"t":"2026-09-28T16:45:00Z","v":8520,"vw":4.211237},{"c":4.26,"h":4.26,"l":4.21,"n":76,"o":4.21,"t":"2026-09-28T17:00:00Z","v":4062,"vw":4.232534},{"c":4.21,"h":4.2374,"l":4.21,"n":19,"o":4.23,"t":"2026-09-28T17:15:00Z","v":2308,"vw":4.227127},{"c":4.205,"h":4.23,"l":4.2018,"n":36,"o":4.21,"t":"2026-09-28T17:30:00Z","v":2806,"vw":4.22203},{"c":4.22,"h":4.25,"l":4.2,"n":151,"o":4.205,"t":"2026-09-28T17:45:00Z","v":17940,"vw":4.238454},{"c":4.24,"h":4.27,"l":4.23,"n":73,"o":4.23,"t":"2026-09-28T18:00:00Z","v":3433,"vw":4.251514},{"c":4.215,"h":4.24,"l":4.215,"n":76,"o":4.24,"t":"2026-09-28T18:15:00Z","v":5116,"vw":4.228218},{"c":4.205,"h":4.215,"l":4.19,"n":25,"o":4.215,"t":"2026-09-28T18:30:00Z","v":1145,"vw":4.1989},{"c":4.2,"h":4.23,"l":4.2,"n":62,"o":4.21,"t":"2026-09-28T18:45:00Z","v":3362,"vw":4.212162},{"c":4.21,"h":4.22,"l":4.185,"n":126,"o":4.2,"t":"2026-09-28T19:00:00Z","v":6399,"vw":4.199594},{"c":4.135,"h":4.2,"l":4.12,"n":115,"o":4.2,"t":"2026-09-28T19:15:00Z","v":6914,"vw":4.153832},{"c":4.1,"h":4.14,"l":4.08,"n":245,"o":4.1201,"t":"2026-09-28T19:30:00Z","v":19936,"vw":4.107276},{"c":4.0975,"h":4.13,"l":4.0975,"n":562,"o":4.1,"t":"2026-09-28T19:45:00Z","v":29132,"vw":4.110432},{"c":4.12,"h":4.12,"l":4.12,"n":5,"o":4.12,"t":"2026-09-28T20:00:00Z","v":8140,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-28T20:30:00Z","v":466,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-29T10:45:00Z","v":105,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-09-29T11:45:00Z","v":716,"vw":4.12},{"c":4.08,"h":4.09,"l":4.08,"n":2,"o":4.09,"t":"2026-09-29T12:15:00Z","v":200,"vw":4.085},{"c":4.15,"h":4.15,"l":4.04,"n":80,"o":4.05,"t":"2026-09-29T13:30:00Z","v":24697,"vw":4.082375},{"c":4.13,"h":4.13,"l":4.1016,"n":68,"o":4.12,"t":"2026-09-29T13:45:00Z","v":5237,"vw":4.120629},{"c":4.21,"h":4.23,"l":4.13,"n":104,"o":4.13,"t":"2026-09-29T14:00:00Z","v":7545,"vw":4.18365},{"c":4.205,"h":4.21,"l":4.205,"n":22,"o":4.21,"t":"2026-09-29T14:15:00Z","v":2711,"vw":4.2082},{"c":4.18,"h":4.205,"l":4.18,"n":43,"o":4.2,"t":"2026-09-29T14:30:00Z","v":1828,"vw":4.193231},{"c":4.2,"h":4.2,"l":4.18,"n":35,"o":4.19,"t":"2026-09-29T14:45:00Z","v":1085,"vw":4.191111},{"c":4.2,"h":4.22,"l":4.16,"n":89,"o":4.2,"t":"2026-09-29T15:00:00Z","v":8053,"vw":4.198787},{"c":4.15,"h":4.17,"l":4.15,"n":26,"o":4.16,"t":"2026-09-29T15:15:00Z","v":2265,"vw":4.157725},{"c":4.175,"h":4.175,"l":4.165,"n":16,"o":4.165,"t":"2026-09-29T15:30:00Z","v":713,"vw":4.17},{"c":4.16,"h":4.2,"l":4.16,"n":73,"o":4.195,"t":"2026-09-29T15:45:00Z","v":6690,"vw":4.17993},{"c":4.14,"h":4.165,"l":4.14,"n":24,"o":4.165,"t":"2026-09-29T16:00:00Z","v":1875,"vw":4.150895},{"c":4.13,"h":4.15,"l":4.13,"n":40,"o":4.15,"t":"2026-09-29T16:15:00Z","v":2510,"vw":4.139816},{"c":4.15,"h":4.15,"l":4.14,"n":29,"o":4.14,"t":"2026-09-29T16:30:00Z","v":1029,"vw":4.143268},{"c":4.12,"h":4.13,"l":4.11,"n":10,"o":4.13,"t":"2026-09-29T16:45:00Z","v":2348,"vw":4.112174},{"c":4.11,"h":4.12,"l":4.091,"n":34,"o":4.12,"t":"2026-09-29T17:00:00Z","v":4608,"vw":4.110431},{"c":4.18,"h":4.18,"l":4.115,"n":50,"o":4.115,"t":"2026-09-29T17:15:00Z","v":4163,"vw":4.135959},{"c":4.15,"h":4.16,"l":4.14,"n":34,"o":4.15,"t":"2026-09-29T17:30:00Z","v":1557,"vw":4.149},{"c":4.18,"h":4.18,"l":4.16,"n":28,"o":4.17,"t":"2026-09-29T17:45:00Z","v":1917,"vw":4.17},{"c":4.2,"h":4.2,"l":4.16,"n":26,"o":4.18,"t":"2026-09-29T18:00:00Z","v":1827,"vw":4.192637},{"c":4.2,"h":4.215,"l":4.2,"n":12,"o":4.2,"t":"2026-09-29T18:15:00Z","v":3448,"vw":4.210027},{"c":4.185,"h":4.2,"l":4.1801,"n":42,"o":4.19,"t":"2026-09-29T18:30:00Z","v":4011,"vw":4.191964},{"c":4.15,"h":4.2,"l":4.15,"n":72,"o":4.185,"t":"2026-09-29T18:45:00Z","v":6018,"vw":4.171294},{"c":4.23,"h":4.24,"l":4.16,"n":73,"o":4.16,"t":"2026-09-29T19:00:00Z","v":5801,"vw":4.210595},{"c":4.235,"h":4.25,"l":4.19,"n":116,"o":4.24,"t":"2026-09-29T19:15:00Z","v":15503,"vw":4.218639},{"c":4.2,"h":4.23,"l":4.18,"n":135,"o":4.21,"t":"2026-09-29T19:30:00Z","v":19469,"vw":4.200511},{"c":4.22,"h":4.23,"l":4.18,"n":411,"o":4.19,"t":"2026-09-29T19:45:00Z","v":31121,"vw":4.205508},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-09-29T20:00:00Z","v":9597,"vw":4.2},{"c":4.11,"h":4.16,"l":4.11,"n":10,"o":4.16,"t":"2026-09-30T13:15:00Z","v":1332,"vw":4.1287},{"c":4.07,"h":4.17,"l":4.02,"n":200,"o":4.17,"t":"2026-09-30T13:30:00Z","v":27086,"vw":4.111741},{"c":4.0803,"h":4.15,"l":4.0803,"n":21,"o":4.09,"t":"2026-09-30T13:45:00Z","v":3745,"vw":4.113461},{"c":4.1356,"h":4.165,"l":4.12,"n":73,"o":4.135,"t":"2026-09-30T14:00:00Z","v":4768,"vw":4.138372},{"c":4.15,"h":4.18,"l":4.12,"n":116,"o":4.14,"t":"2026-09-30T14:15:00Z","v":8702,"vw":4.15447},{"c":4.09,"h":4.13,"l":4.09,"n":61,"o":4.12,"t":"2026-09-30T14:30:00Z","v":2249,"vw":4.116111},{"c":4.16,"h":4.16,"l":4.11,"n":61,"o":4.11,"t":"2026-09-30T14:45:00Z","v":3131,"vw":4.135849},{"c":4.17,"h":4.17,"l":4.17,"n":5,"o":4.17,"t":"2026-09-30T15:00:00Z","v":227,"vw":4.17},{"c":4.15,"h":4.17,"l":4.145,"n":51,"o":4.17,"t":"2026-09-30T15:15:00Z","v":5396,"vw":4.16398},{"c":4.1451,"h":4.2,"l":4.1401,"n":33,"o":4.17,"t":"2026-09-30T15:30:00Z","v":2842,"vw":4.167131},{"c":4.11,"h":4.14,"l":4.1,"n":255,"o":4.13,"t":"2026-09-30T15:45:00Z","v":14077,"vw":4.114834},{"c":4.15,"h":4.16,"l":4.1,"n":30,"o":4.1,"t":"2026-09-30T16:00:00Z","v":1629,"vw":4.130865},{"c":4.15,"h":4.15,"l":4.14,"n":15,"o":4.14,"t":"2026-09-30T16:15:00Z","v":807,"vw":4.143333},{"c":4.16,"h":4.16,"l":4.14,"n":26,"o":4.14,"t":"2026-09-30T16:30:00Z","v":1268,"vw":4.1485},{"c":4.1603,"h":4.1603,"l":4.1603,"n":9,"o":4.1603,"t":"2026-09-30T16:45:00Z","v":600,"vw":4.1603},{"c":4.16,"h":4.17,"l":4.16,"n":29,"o":4.17,"t":"2026-09-30T17:00:00Z","v":3253,"vw":4.16036},{"c":4.1515,"h":4.17,"l":4.15,"n":88,"o":4.16,"t":"2026-09-30T17:15:00Z","v":12410,"vw":4.159674},{"c":4.16,"h":4.16,"l":4.13,"n":66,"o":4.15,"t":"2026-09-30T17:30:00Z","v":8470,"vw":4.144184},{"c":4.16,"h":4.17,"l":4.16,"n":26,"o":4.16,"t":"2026-09-30T17:45:00Z","v":1772,"vw":4.162481},{"c":4.14,"h":4.16,"l":4.14,"n":2,"o":4.16,"t":"2026-09-30T18:00:00Z","v":200,"vw":4.15},{"c":4.14,"h":4.1567,"l":4.14,"n":38,"o":4.14,"t":"2026-09-30T18:15:00Z","v":2455,"vw":4.147359},{"c":4.185,"h":4.185,"l":4.13,"n":46,"o":4.15,"t":"2026-09-30T18:30:00Z","v":5727,"vw":4.158241},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-09-30T18:45:00Z","v":102,"vw":4.16},{"c":4.1624,"h":4.175,"l":4.1624,"n":15,"o":4.175,"t":"2026-09-30T19:00:00Z","v":875,"vw":4.166914},{"c":4.14,"h":4.17,"l":4.14,"n":30,"o":4.16,"t":"2026-09-30T19:15:00Z","v":1366,"vw":4.16},{"c":4.14,"h":4.16,"l":4.11,"n":90,"o":4.1511,"t":"2026-09-30T19:30:00Z","v":4500,"vw":4.13935},{"c":4.14,"h":4.18,"l":4.14,"n":57,"o":4.15,"t":"2026-09-30T19:45:00Z","v":3097,"vw":4.161118},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-09-30T20:00:00Z","v":2647,"vw":4.16},{"c":4.3997,"h":4.3997,"l":4.39,"n":6,"o":4.39,"t":"2026-10-01T10:30:00Z","v":2406,"vw":4.39485},{"c":4.1998,"h":4.1998,"l":4.1998,"n":2,"o":4.1998,"t":"2026-10-01T13:15:00Z","v":120,"vw":4.1998},{"c":4.165,"h":4.2,"l":4.16,"n":42,"o":4.17,"t":"2026-10-01T13:30:00Z","v":2151,"vw":4.171944},{"c":4.11,"h":4.1416,"l":4.1,"n":32,"o":4.1416,"t":"2026-10-01T13:45:00Z","v":7030,"vw":4.133147},{"c":4.1,"h":4.13,"l":4.1,"n":188,"o":4.11,"t":"2026-10-01T14:00:00Z","v":12529,"vw":4.102042},{"c":4.1117,"h":4.15,"l":4.07,"n":113,"o":4.09,"t":"2026-10-01T14:15:00Z","v":17457,"vw":4.127611},{"c":4.1041,"h":4.1448,"l":4.1,"n":66,"o":4.135,"t":"2026-10-01T14:30:00Z","v":7431,"vw":4.115277},{"c":4.05,"h":4.1289,"l":4.05,"n":76,"o":4.1289,"t":"2026-10-01T14:45:00Z","v":2156,"vw":4.102654},{"c":4.08,"h":4.1,"l":4.05,"n":202,"o":4.06,"t":"2026-10-01T15:00:00Z","v":12775,"vw":4.06536},{"c":4.085,"h":4.09,"l":4.05,"n":205,"o":4.07,"t":"2026-10-01T15:15:00Z","v":60082,"vw":4.065119},{"c":4.08,"h":4.08,"l":4.08,"n":24,"o":4.08,"t":"2026-10-01T15:30:00Z","v":381,"vw":4.08},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-01T15:45:00Z","v":653,"vw":4.1},{"c":4.14,"h":4.14,"l":4.1,"n":20,"o":4.1,"t":"2026-10-01T16:00:00Z","v":2888,"vw":4.115769},{"c":4.135,"h":4.15,"l":4.13,"n":49,"o":4.13,"t":"2026-10-01T16:15:00Z","v":5646,"vw":4.147439},{"c":4.14,"h":4.14,"l":4.135,"n":13,"o":4.135,"t":"2026-10-01T16:30:00Z","v":637,"vw":4.136939},{"c":4.12,"h":4.13,"l":4.12,"n":33,"o":4.13,"t":"2026-10-01T16:45:00Z","v":1828,"vw":4.125149},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-10-01T17:00:00Z","v":1528,"vw":4.12},{"c":4.14,"h":4.15,"l":4.13,"n":65,"o":4.13,"t":"2026-10-01T17:15:00Z","v":2258,"vw":4.138462},{"c":4.1209,"h":4.16,"l":4.1209,"n":43,"o":4.15,"t":"2026-10-01T17:30:00Z","v":10829,"vw":4.132156},{"c":4.1324,"h":4.14,"l":4.125,"n":46,"o":4.14,"t":"2026-10-01T17:45:00Z","v":1743,"vw":4.12905},{"c":4.12,"h":4.135,"l":4.11,"n":80,"o":4.135,"t":"2026-10-01T18:00:00Z","v":9982,"vw":4.130565},{"c":4.14,"h":4.14,"l":4.125,"n":35,"o":4.125,"t":"2026-10-01T18:15:00Z","v":1573,"vw":4.133333},{"c":4.14,"h":4.1699,"l":4.13,"n":51,"o":4.13,"t":"2026-10-01T18:30:00Z","v":7046,"vw":4.158679},{"c":4.16,"h":4.16,"l":4.13,"n":46,"o":4.15,"t":"2026-10-01T18:45:00Z","v":1485,"vw":4.146891},{"c":4.16,"h":4.175,"l":4.16,"n":31,"o":4.16,"t":"2026-10-01T19:00:00Z","v":2439,"vw":4.166135},{"c":4.185,"h":4.2,"l":4.16,"n":51,"o":4.16,"t":"2026-10-01T19:15:00Z","v":2567,"vw":4.187406},{"c":4.19,"h":4.19,"l":4.16,"n":84,"o":4.16,"t":"2026-10-01T19:30:00Z","v":16080,"vw":4.16156},{"c":4.19,"h":4.218,"l":4.17,"n":253,"o":4.19,"t":"2026-10-01T19:45:00Z","v":15322,"vw":4.189404},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-01T20:00:00Z","v":2875,"vw":4.19},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-02T13:00:00Z","v":1950,"vw":4.2},{"c":4.13,"h":4.17,"l":4.13,"n":26,"o":4.17,"t":"2026-10-02T13:15:00Z","v":3686,"vw":4.157268},{"c":4.17,"h":4.17,"l":4.15,"n":34,"o":4.15,"t":"2026-10-02T13:30:00Z","v":3478,"vw":4.155869},{"c":4.14,"h":4.16,"l":4.12,"n":150,"o":4.16,"t":"2026-10-02T13:45:00Z","v":13777,"vw":4.141732},{"c":4.095,"h":4.14,"l":4.06,"n":299,"o":4.1,"t":"2026-10-02T14:00:00Z","v":30354,"vw":4.094882},{"c":4.08,"h":4.12,"l":4.07,"n":215,"o":4.095,"t":"2026-10-02T14:15:00Z","v":21631,"vw":4.086883},{"c":4.11,"h":4.11,"l":4.065,"n":126,"o":4.07,"t":"2026-10-02T14:30:00Z","v":12865,"vw":4.084459},{"c":4,"h":4.1393,"l":3.99,"n":529,"o":4.1133,"t":"2026-10-02T14:45:00Z","v":50058,"vw":4.034446},{"c":3.98,"h":4.01,"l":3.945,"n":164,"o":3.99,"t":"2026-10-02T15:00:00Z","v":19805,"vw":3.975655},{"c":3.945,"h":4.01,"l":3.93,"n":171,"o":3.99,"t":"2026-10-02T15:15:00Z","v":16555,"vw":3.97994},{"c":3.96,"h":3.98,"l":3.93,"n":82,"o":3.94,"t":"2026-10-02T15:30:00Z","v":8684,"vw":3.960737},{"c":4,"h":4.005,"l":3.95,"n":158,"o":3.97,"t":"2026-10-02T15:45:00Z","v":20329,"vw":3.977377},{"c":4,"h":4,"l":3.975,"n":63,"o":4,"t":"2026-10-02T16:00:00Z","v":5602,"vw":3.992682},{"c":4.04,"h":4.04,"l":4.01,"n":104,"o":4.01,"t":"2026-10-02T16:15:00Z","v":12090,"vw":4.029667},{"c":4.065,"h":4.065,"l":4.02,"n":94,"o":4.035,"t":"2026-10-02T16:30:00Z","v":9866,"vw":4.033989},{"c":4.03,"h":4.065,"l":4.0201,"n":107,"o":4.065,"t":"2026-10-02T16:45:00Z","v":12463,"vw":4.030491},{"c":3.99,"h":4.04,"l":3.99,"n":170,"o":4.035,"t":"2026-10-02T17:00:00Z","v":13572,"vw":4.006847},{"c":3.975,"h":4.01,"l":3.975,"n":30,"o":4,"t":"2026-10-02T17:15:00Z","v":2410,"vw":3.993639},{"c":4,"h":4,"l":3.975,"n":34,"o":3.975,"t":"2026-10-02T17:30:00Z","v":3449,"vw":3.988037},{"c":3.98,"h":4,"l":3.98,"n":60,"o":4,"t":"2026-10-02T17:45:00Z","v":4003,"vw":3.986097},{"c":3.99,"h":4,"l":3.98,"n":165,"o":3.98,"t":"2026-10-02T18:00:00Z","v":12522,"vw":3.992884},{"c":3.98,"h":3.99,"l":3.96,"n":53,"o":3.99,"t":"2026-10-02T18:15:00Z","v":4419,"vw":3.977919},{"c":3.97,"h":3.996,"l":3.97,"n":27,"o":3.98,"t":"2026-10-02T18:30:00Z","v":2163,"vw":3.978944},{"c":3.98,"h":3.985,"l":3.97,"n":61,"o":3.98,"t":"2026-10-02T18:45:00Z","v":5472,"vw":3.978184},{"c":3.995,"h":4,"l":3.9701,"n":59,"o":3.98,"t":"2026-10-02T19:00:00Z","v":7787,"vw":3.988979},{"c":3.99,"h":4.01,"l":3.98,"n":175,"o":3.995,"t":"2026-10-02T19:15:00Z","v":54571,"vw":4.001183},{"c":3.99,"h":4,"l":3.99,"n":71,"o":3.99,"t":"2026-10-02T19:30:00Z","v":6107,"vw":3.994253},{"c":4,"h":4.01,"l":3.97,"n":253,"o":3.99,"t":"2026-10-02T19:45:00Z","v":36376,"vw":3.994085},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-02T20:00:00Z","v":6252,"vw":4},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-02T21:15:00Z","v":218,"vw":3.98},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-05T08:00:00Z","v":683,"vw":4.11},{"c":4.05,"h":4.05,"l":3.975,"n":299,"o":4.01,"t":"2026-10-05T13:30:00Z","v":40264,"vw":4.008031},{"c":4.045,"h":4.11,"l":4.0181,"n":355,"o":4.0181,"t":"2026-10-05T13:45:00Z","v":21270,"vw":4.059163},{"c":4.02,"h":4.05,"l":4.02,"n":168,"o":4.05,"t":"2026-10-05T14:00:00Z","v":11534,"vw":4.038926},{"c":3.985,"h":4.03,"l":3.97,"n":309,"o":4.02,"t":"2026-10-05T14:15:00Z","v":37397,"vw":4.001131},{"c":3.98,"h":3.98,"l":3.98,"n":11,"o":3.98,"t":"2026-10-05T14:30:00Z","v":321,"vw":3.98},{"c":4.015,"h":4.02,"l":3.99,"n":82,"o":4,"t":"2026-10-05T14:45:00Z","v":3988,"vw":4.007157},{"c":4.03,"h":4.03,"l":4.01,"n":299,"o":4.0131,"t":"2026-10-05T15:00:00Z","v":12386,"vw":4.019879},{"c":4.03,"h":4.03,"l":4.0201,"n":29,"o":4.0201,"t":"2026-10-05T15:15:00Z","v":3851,"vw":4.025998},{"c":4.04,"h":4.04,"l":4.025,"n":49,"o":4.03,"t":"2026-10-05T15:30:00Z","v":6375,"vw":4.037541},{"c":4.03,"h":4.04,"l":4.03,"n":40,"o":4.04,"t":"2026-10-05T15:45:00Z","v":5650,"vw":4.033313},{"c":4.06,"h":4.06,"l":4.03,"n":94,"o":4.03,"t":"2026-10-05T16:00:00Z","v":16036,"vw":4.050537},{"c":4.06,"h":4.06,"l":4.05,"n":37,"o":4.06,"t":"2026-10-05T16:15:00Z","v":9951,"vw":4.052347},{"c":4.03,"h":4.06,"l":4.03,"n":59,"o":4.06,"t":"2026-10-05T16:30:00Z","v":1971,"vw":4.04},{"c":4.035,"h":4.06,"l":4.035,"n":99,"o":4.055,"t":"2026-10-05T16:45:00Z","v":14146,"vw":4.0498},{"c":4.065,"h":4.065,"l":4.04,"n":181,"o":4.045,"t":"2026-10-05T17:00:00Z","v":9210,"vw":4.049894},{"c":4.08,"h":4.09,"l":4.06,"n":41,"o":4.065,"t":"2026-10-05T17:15:00Z","v":4475,"vw":4.078974},{"c":4.12,"h":4.12,"l":4.08,"n":76,"o":4.09,"t":"2026-10-05T17:30:00Z","v":11985,"vw":4.099552},{"c":4.125,"h":4.125,"l":4.08,"n":55,"o":4.11,"t":"2026-10-05T17:45:00Z","v":8124,"vw":4.096574},{"c":4.1,"h":4.13,"l":4.1,"n":74,"o":4.115,"t":"2026-10-05T18:00:00Z","v":15311,"vw":4.10669},{"c":4.1,"h":4.1,"l":4.08,"n":44,"o":4.1,"t":"2026-10-05T18:15:00Z","v":4540,"vw":4.09166},{"c":4.07,"h":4.1,"l":4.07,"n":82,"o":4.1,"t":"2026-10-05T18:30:00Z","v":11594,"vw":4.086385},{"c":4.07,"h":4.08,"l":4.06,"n":171,"o":4.07,"t":"2026-10-05T18:45:00Z","v":13055,"vw":4.06486},{"c":4.08,"h":4.08,"l":4.065,"n":22,"o":4.065,"t":"2026-10-05T19:00:00Z","v":3678,"vw":4.074417},{"c":4.065,"h":4.1,"l":4.065,"n":110,"o":4.09,"t":"2026-10-05T19:15:00Z","v":13610,"vw":4.081342},{"c":4.03,"h":4.07,"l":4.02,"n":162,"o":4.07,"t":"2026-10-05T19:30:00Z","v":15387,"vw":4.048773},{"c":3.98,"h":4.03,"l":3.98,"n":233,"o":4.03,"t":"2026-10-05T19:45:00Z","v":23033,"vw":4.004312},{"c":4.01,"h":4.01,"l":3.99,"n":6,"o":3.99,"t":"2026-10-05T20:00:00Z","v":7212,"vw":3.990399},{"c":4.1,"h":4.1,"l":4.06,"n":3,"o":4.1,"t":"2026-10-05T20:30:00Z","v":400,"vw":4.09},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-05T21:00:00Z","v":500,"vw":4.05},{"c":3.86,"h":3.94,"l":3.85,"n":62,"o":3.94,"t":"2026-10-06T09:00:00Z","v":3530,"vw":3.869073},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-06T09:30:00Z","v":210,"vw":3.84},{"c":3.84,"h":3.84,"l":3.83,"n":21,"o":3.83,"t":"2026-10-06T09:45:00Z","v":615,"vw":3.835},{"c":3.99,"h":3.99,"l":3.94,"n":8,"o":3.94,"t":"2026-10-06T10:15:00Z","v":717,"vw":3.959534},{"c":4,"h":4,"l":3.98,"n":7,"o":3.98,"t":"2026-10-06T11:45:00Z","v":687,"vw":3.987067},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-06T12:30:00Z","v":100,"vw":3.98},{"c":4.02,"h":4.04,"l":4.02,"n":15,"o":4.02,"t":"2026-10-06T13:15:00Z","v":748,"vw":4.026},{"c":4.05,"h":4.08,"l":3.96,"n":654,"o":4,"t":"2026-10-06T13:30:00Z","v":96854,"vw":4.023199},{"c":4.015,"h":4.0796,"l":4.01,"n":140,"o":4.0796,"t":"2026-10-06T13:45:00Z","v":16149,"vw":4.041648},{"c":4.01,"h":4.025,"l":4,"n":50,"o":4,"t":"2026-10-06T14:00:00Z","v":3264,"vw":4.002037},{"c":4,"h":4,"l":3.97,"n":71,"o":4,"t":"2026-10-06T14:15:00Z","v":8040,"vw":3.986472},{"c":3.975,"h":4,"l":3.96,"n":35,"o":4,"t":"2026-10-06T14:30:00Z","v":10529,"vw":3.976042},{"c":4.02,"h":4.02,"l":3.97,"n":184,"o":3.975,"t":"2026-10-06T14:45:00Z","v":34536,"vw":4.000274},{"c":4,"h":4.0295,"l":3.97,"n":139,"o":4.0275,"t":"2026-10-06T15:00:00Z","v":28464,"vw":4.002089},{"c":4.025,"h":4.0296,"l":4,"n":88,"o":4.0099,"t":"2026-10-06T15:15:00Z","v":17540,"vw":4.016657},{"c":4.02,"h":4.03,"l":4.015,"n":65,"o":4.0298,"t":"2026-10-06T15:30:00Z","v":12138,"vw":4.022983},{"c":4.0104,"h":4.02,"l":4.0104,"n":18,"o":4.015,"t":"2026-10-06T15:45:00Z","v":1875,"vw":4.015216},{"c":4,"h":4.02,"l":4,"n":242,"o":4.01,"t":"2026-10-06T16:00:00Z","v":17220,"vw":4.008236},{"c":3.99,"h":4.01,"l":3.99,"n":15,"o":4.01,"t":"2026-10-06T16:15:00Z","v":1251,"vw":4.001659},{"c":3.96,"h":3.99,"l":3.96,"n":112,"o":3.99,"t":"2026-10-06T16:30:00Z","v":16355,"vw":3.981931},{"c":3.98,"h":3.98,"l":3.95,"n":146,"o":3.96,"t":"2026-10-06T16:45:00Z","v":55514,"vw":3.961806},{"c":3.91,"h":3.9999,"l":3.9057,"n":327,"o":3.967,"t":"2026-10-06T17:00:00Z","v":52451,"vw":3.959514},{"c":3.71,"h":3.92,"l":3.69,"n":1359,"o":3.92,"t":"2026-10-06T17:15:00Z","v":216810,"vw":3.79318},{"c":3.705,"h":3.79,"l":3.69,"n":208,"o":3.705,"t":"2026-10-06T17:30:00Z","v":37657,"vw":3.741525},{"c":3.6731,"h":3.7,"l":3.6,"n":296,"o":3.7,"t":"2026-10-06T17:45:00Z","v":49145,"vw":3.638561},{"c":3.68,"h":3.74,"l":3.62,"n":527,"o":3.68,"t":"2026-10-06T18:00:00Z","v":89170,"vw":3.65627},{"c":3.65,"h":3.7,"l":3.645,"n":305,"o":3.68,"t":"2026-10-06T18:15:00Z","v":29138,"vw":3.666346},{"c":3.6645,"h":3.67,"l":3.64,"n":93,"o":3.65,"t":"2026-10-06T18:30:00Z","v":9437,"vw":3.651076},{"c":3.6717,"h":3.68,"l":3.665,"n":32,"o":3.67,"t":"2026-10-06T18:45:00Z","v":2705,"vw":3.675153},{"c":3.655,"h":3.685,"l":3.655,"n":87,"o":3.675,"t":"2026-10-06T19:00:00Z","v":10253,"vw":3.66491},{"c":3.64,"h":3.67,"l":3.61,"n":257,"o":3.655,"t":"2026-10-06T19:15:00Z","v":39188,"vw":3.644545},{"c":3.62,"h":3.65,"l":3.615,"n":128,"o":3.64,"t":"2026-10-06T19:30:00Z","v":11207,"vw":3.627477},{"c":3.61,"h":3.6299,"l":3.57,"n":362,"o":3.6103,"t":"2026-10-06T19:45:00Z","v":55011,"vw":3.603772},{"c":3.67,"h":3.67,"l":3.61,"n":7,"o":3.61,"t":"2026-10-06T20:00:00Z","v":6868,"vw":3.612363},{"c":3.6,"h":3.67,"l":3.6,"n":2,"o":3.67,"t":"2026-10-06T20:15:00Z","v":1130,"vw":3.660708},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-06T21:45:00Z","v":481,"vw":3.67},{"c":3.66,"h":3.75,"l":3.66,"n":18,"o":3.67,"t":"2026-10-06T22:00:00Z","v":5710,"vw":3.696769},{"c":3.6,"h":3.601,"l":3.6,"n":3,"o":3.601,"t":"2026-10-06T22:30:00Z","v":891,"vw":3.600112},{"c":3.6346,"h":3.6346,"l":3.6346,"n":1,"o":3.6346,"t":"2026-10-06T23:15:00Z","v":1000,"vw":3.6346},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-10-07T11:00:00Z","v":1502,"vw":3.66},{"c":3.6,"h":3.61,"l":3.6,"n":3,"o":3.61,"t":"2026-10-07T11:15:00Z","v":2971,"vw":3.600673},{"c":3.6,"h":3.6,"l":3.59,"n":13,"o":3.6,"t":"2026-10-07T11:30:00Z","v":1530,"vw":3.5961},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-10-07T11:45:00Z","v":267,"vw":3.58},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-07T12:00:00Z","v":900,"vw":3.62},{"c":3.41,"h":3.42,"l":3.41,"n":145,"o":3.42,"t":"2026-10-07T12:30:00Z","v":4500,"vw":3.419162},{"c":3.43,"h":3.43,"l":3.42,"n":3,"o":3.42,"t":"2026-10-07T13:15:00Z","v":702,"vw":3.421429},{"c":3.34,"h":3.45,"l":3.3,"n":485,"o":3.4,"t":"2026-10-07T13:30:00Z","v":129879,"vw":3.351184},{"c":3.37,"h":3.37,"l":3.315,"n":74,"o":3.35,"t":"2026-10-07T13:45:00Z","v":36228,"vw":3.336376},{"c":3.37,"h":3.38,"l":3.33,"n":127,"o":3.36,"t":"2026-10-07T14:00:00Z","v":34074,"vw":3.357208},{"c":3.355,"h":3.36,"l":3.32,"n":93,"o":3.36,"t":"2026-10-07T14:15:00Z","v":19014,"vw":3.342452},{"c":3.365,"h":3.375,"l":3.32,"n":86,"o":3.355,"t":"2026-10-07T14:30:00Z","v":14198,"vw":3.33764},{"c":3.33,"h":3.37,"l":3.32,"n":93,"o":3.365,"t":"2026-10-07T14:45:00Z","v":23102,"vw":3.341243},{"c":3.2494,"h":3.34,"l":3.2494,"n":224,"o":3.325,"t":"2026-10-07T15:00:00Z","v":42652,"vw":3.299245},{"c":3.25,"h":3.27,"l":3.22,"n":133,"o":3.245,"t":"2026-10-07T15:15:00Z","v":16903,"vw":3.250331},{"c":3.26,"h":3.28,"l":3.24,"n":116,"o":3.26,"t":"2026-10-07T15:30:00Z","v":11804,"vw":3.259585},{"c":3.2476,"h":3.28,"l":3.23,"n":133,"o":3.245,"t":"2026-10-07T15:45:00Z","v":16896,"vw":3.260913},{"c":3.2,"h":3.24,"l":3.195,"n":194,"o":3.24,"t":"2026-10-07T16:00:00Z","v":35150,"vw":3.210084},{"c":3.245,"h":3.25,"l":3.17,"n":195,"o":3.2,"t":"2026-10-07T16:15:00Z","v":27851,"vw":3.207163},{"c":3.27,"h":3.285,"l":3.245,"n":78,"o":3.25,"t":"2026-10-07T16:30:00Z","v":12603,"vw":3.263621},{"c":3.28,"h":3.28,"l":3.26,"n":60,"o":3.2797,"t":"2026-10-07T16:45:00Z","v":4810,"vw":3.273701},{"c":3.2999,"h":3.315,"l":3.28,"n":90,"o":3.29,"t":"2026-10-07T17:00:00Z","v":16219,"vw":3.30189},{"c":3.305,"h":3.31,"l":3.295,"n":50,"o":3.2999,"t":"2026-10-07T17:15:00Z","v":4815,"vw":3.302852},{"c":3.305,"h":3.31,"l":3.3,"n":37,"o":3.305,"t":"2026-10-07T17:30:00Z","v":3491,"vw":3.306216},{"c":3.295,"h":3.305,"l":3.28,"n":63,"o":3.305,"t":"2026-10-07T17:45:00Z","v":9241,"vw":3.290839},{"c":3.31,"h":3.31,"l":3.29,"n":98,"o":3.3,"t":"2026-10-07T18:00:00Z","v":14477,"vw":3.297368},{"c":3.38,"h":3.39,"l":3.31,"n":127,"o":3.31,"t":"2026-10-07T18:15:00Z","v":21830,"vw":3.363768},{"c":3.365,"h":3.385,"l":3.36,"n":48,"o":3.38,"t":"2026-10-07T18:30:00Z","v":5123,"vw":3.371793},{"c":3.365,"h":3.3661,"l":3.355,"n":73,"o":3.365,"t":"2026-10-07T18:45:00Z","v":25008,"vw":3.360855},{"c":3.37,"h":3.39,"l":3.365,"n":63,"o":3.37,"t":"2026-10-07T19:00:00Z","v":9189,"vw":3.37727},{"c":3.355,"h":3.37,"l":3.355,"n":43,"o":3.3694,"t":"2026-10-07T19:15:00Z","v":2908,"vw":3.361188},{"c":3.355,"h":3.4,"l":3.35,"n":219,"o":3.36,"t":"2026-10-07T19:30:00Z","v":21687,"vw":3.378875},{"c":3.39,"h":3.41,"l":3.34,"n":475,"o":3.36,"t":"2026-10-07T19:45:00Z","v":58514,"vw":3.370999},{"c":3.38,"h":3.38,"l":3.38,"n":5,"o":3.38,"t":"2026-10-07T20:00:00Z","v":2521,"vw":3.38},{"c":3.4,"h":3.42,"l":3.4,"n":10,"o":3.41,"t":"2026-10-07T20:30:00Z","v":882,"vw":3.41},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-08T11:00:00Z","v":200,"vw":3.445},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-08T11:45:00Z","v":1500,"vw":3.39},{"c":3.39,"h":3.39,"l":3.3,"n":2,"o":3.3,"t":"2026-10-08T13:00:00Z","v":397,"vw":3.36733},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-08T13:15:00Z","v":301,"vw":3.35},{"c":3.33,"h":3.37,"l":3.2999,"n":71,"o":3.3,"t":"2026-10-08T13:30:00Z","v":17016,"vw":3.316653},{"c":3.44,"h":3.45,"l":3.33,"n":45,"o":3.35,"t":"2026-10-08T13:45:00Z","v":13966,"vw":3.377747},{"c":3.49,"h":3.57,"l":3.45,"n":161,"o":3.46,"t":"2026-10-08T14:00:00Z","v":38394,"vw":3.496697},{"c":3.48,"h":3.5169,"l":3.46,"n":57,"o":3.5169,"t":"2026-10-08T14:15:00Z","v":13609,"vw":3.477214},{"c":3.47,"h":3.48,"l":3.45,"n":74,"o":3.46,"t":"2026-10-08T14:30:00Z","v":5706,"vw":3.456215},{"c":3.45,"h":3.5,"l":3.45,"n":38,"o":3.475,"t":"2026-10-08T14:45:00Z","v":6041,"vw":3.485307},{"c":3.47,"h":3.47,"l":3.44,"n":22,"o":3.4429,"t":"2026-10-08T15:00:00Z","v":3174,"vw":3.461624},{"c":3.42,"h":3.47,"l":3.42,"n":45,"o":3.47,"t":"2026-10-08T15:15:00Z","v":5130,"vw":3.445188},{"c":3.4,"h":3.43,"l":3.4,"n":19,"o":3.41,"t":"2026-10-08T15:30:00Z","v":1448,"vw":3.410821},{"c":3.311,"h":3.42,"l":3.311,"n":189,"o":3.42,"t":"2026-10-08T15:45:00Z","v":37859,"vw":3.372878},{"c":3.33,"h":3.36,"l":3.32,"n":48,"o":3.35,"t":"2026-10-08T16:00:00Z","v":5470,"vw":3.3377},{"c":3.35,"h":3.39,"l":3.3319,"n":58,"o":3.3319,"t":"2026-10-08T16:15:00Z","v":9134,"vw":3.353672},{"c":3.27,"h":3.335,"l":3.27,"n":42,"o":3.33,"t":"2026-10-08T16:30:00Z","v":7554,"vw":3.294777},{"c":3.285,"h":3.31,"l":3.26,"n":95,"o":3.28,"t":"2026-10-08T16:45:00Z","v":19756,"vw":3.268473},{"c":3.3,"h":3.3,"l":3.28,"n":35,"o":3.3,"t":"2026-10-08T17:00:00Z","v":2574,"vw":3.292163},{"c":3.24,"h":3.3,"l":3.23,"n":66,"o":3.3,"t":"2026-10-08T17:15:00Z","v":12426,"vw":3.256373},{"c":3.28,"h":3.29,"l":3.2423,"n":29,"o":3.25,"t":"2026-10-08T17:30:00Z","v":3736,"vw":3.264047},{"c":3.31,"h":3.31,"l":3.27,"n":32,"o":3.28,"t":"2026-10-08T17:45:00Z","v":2690,"vw":3.28943},{"c":3.31,"h":3.31,"l":3.2801,"n":22,"o":3.31,"t":"2026-10-08T18:00:00Z","v":2036,"vw":3.303028},{"c":3.305,"h":3.31,"l":3.3,"n":20,"o":3.31,"t":"2026-10-08T18:15:00Z","v":1882,"vw":3.308429},{"c":3.32,"h":3.33,"l":3.3,"n":38,"o":3.31,"t":"2026-10-08T18:30:00Z","v":5990,"vw":3.310559},{"c":3.3,"h":3.33,"l":3.29,"n":41,"o":3.33,"t":"2026-10-08T18:45:00Z","v":15063,"vw":3.30568},{"c":3.37,"h":3.37,"l":3.31,"n":116,"o":3.31,"t":"2026-10-08T19:00:00Z","v":14759,"vw":3.344178},{"c":3.345,"h":3.4,"l":3.32,"n":373,"o":3.35,"t":"2026-10-08T19:15:00Z","v":36621,"vw":3.355936},{"c":3.36,"h":3.38,"l":3.35,"n":281,"o":3.35,"t":"2026-10-08T19:30:00Z","v":41335,"vw":3.357318},{"c":3.375,"h":3.41,"l":3.35,"n":329,"o":3.36,"t":"2026-10-08T19:45:00Z","v":39548,"vw":3.378607},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-10-08T20:00:00Z","v":3903,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-08T20:15:00Z","v":100,"vw":3.37},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-08T20:30:00Z","v":2400,"vw":3.32},{"c":3.4569,"h":3.46,"l":3.43,"n":6,"o":3.45,"t":"2026-10-08T23:45:00Z","v":2710,"vw":3.455824},{"c":3.73,"h":3.73,"l":3.48,"n":14,"o":3.48,"t":"2026-10-09T08:00:00Z","v":816,"vw":3.522582},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-09T08:30:00Z","v":250,"vw":3.48},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-09T08:45:00Z","v":357,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-09T09:00:00Z","v":750,"vw":3.53},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-09T10:15:00Z","v":100,"vw":3.44},{"c":3.45,"h":3.4799,"l":3.45,"n":8,"o":3.4799,"t":"2026-10-09T11:00:00Z","v":665,"vw":3.474917},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-09T11:30:00Z","v":5155,"vw":3.42},{"c":3.4144,"h":3.4144,"l":3.4144,"n":2,"o":3.4144,"t":"2026-10-09T11:45:00Z","v":125,"vw":3.4144},{"c":3.4138,"h":3.4138,"l":3.4138,"n":1,"o":3.4138,"t":"2026-10-09T12:00:00Z","v":300,"vw":3.4138},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-09T12:15:00Z","v":100,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-09T12:30:00Z","v":600,"vw":3.4},{"c":3.42,"h":3.42,"l":3.41,"n":44,"o":3.41,"t":"2026-10-09T12:45:00Z","v":1298,"vw":3.413443},{"c":3.4186,"h":3.4186,"l":3.4186,"n":1,"o":3.4186,"t":"2026-10-09T13:00:00Z","v":250,"vw":3.4186},{"c":3.44,"h":3.44,"l":3.41,"n":5,"o":3.4186,"t":"2026-10-09T13:15:00Z","v":804,"vw":3.424527},{"c":3.42,"h":3.44,"l":3.3,"n":210,"o":3.39,"t":"2026-10-09T13:30:00Z","v":24497,"vw":3.373931},{"c":3.47,"h":3.51,"l":3.42,"n":89,"o":3.42,"t":"2026-10-09T13:45:00Z","v":38031,"vw":3.458636},{"c":3.57,"h":3.57,"l":3.51,"n":114,"o":3.51,"t":"2026-10-09T14:00:00Z","v":8420,"vw":3.556518},{"c":3.61,"h":3.67,"l":3.56,"n":191,"o":3.57,"t":"2026-10-09T14:15:00Z","v":38748,"vw":3.615034},{"c":3.53,"h":3.64,"l":3.48,"n":343,"o":3.62,"t":"2026-10-09T14:30:00Z","v":50065,"vw":3.566375},{"c":3.55,"h":3.6,"l":3.5,"n":106,"o":3.53,"t":"2026-10-09T14:45:00Z","v":15366,"vw":3.538947},{"c":3.51,"h":3.55,"l":3.51,"n":86,"o":3.54,"t":"2026-10-09T15:00:00Z","v":4730,"vw":3.530581},{"c":3.56,"h":3.57,"l":3.51,"n":48,"o":3.51,"t":"2026-10-09T15:15:00Z","v":3259,"vw":3.543307},{"c":3.53,"h":3.56,"l":3.51,"n":35,"o":3.56,"t":"2026-10-09T15:30:00Z","v":2889,"vw":3.52926},{"c":3.51,"h":3.54,"l":3.51,"n":61,"o":3.5245,"t":"2026-10-09T15:45:00Z","v":6915,"vw":3.515393},{"c":3.495,"h":3.5,"l":3.4838,"n":40,"o":3.495,"t":"2026-10-09T16:00:00Z","v":2797,"vw":3.494715},{"c":3.475,"h":3.51,"l":3.46,"n":80,"o":3.51,"t":"2026-10-09T16:15:00Z","v":6639,"vw":3.481914},{"c":3.45,"h":3.47,"l":3.43,"n":54,"o":3.47,"t":"2026-10-09T16:30:00Z","v":4737,"vw":3.445093},{"c":3.455,"h":3.5,"l":3.45,"n":47,"o":3.45,"t":"2026-10-09T16:45:00Z","v":7663,"vw":3.471854},{"c":3.455,"h":3.47,"l":3.45,"n":26,"o":3.455,"t":"2026-10-09T17:00:00Z","v":2646,"vw":3.460586},{"c":3.48,"h":3.5,"l":3.455,"n":41,"o":3.47,"t":"2026-10-09T17:15:00Z","v":3003,"vw":3.48458},{"c":3.53,"h":3.54,"l":3.49,"n":55,"o":3.49,"t":"2026-10-09T17:30:00Z","v":6108,"vw":3.514832},{"c":3.54,"h":3.54,"l":3.515,"n":35,"o":3.5237,"t":"2026-10-09T17:45:00Z","v":2434,"vw":3.52874},{"c":3.5494,"h":3.58,"l":3.53,"n":107,"o":3.55,"t":"2026-10-09T18:00:00Z","v":12142,"vw":3.553284},{"c":3.54,"h":3.54,"l":3.52,"n":26,"o":3.53,"t":"2026-10-09T18:15:00Z","v":3393,"vw":3.533882},{"c":3.55,"h":3.55,"l":3.53,"n":39,"o":3.54,"t":"2026-10-09T18:30:00Z","v":2805,"vw":3.540792},{"c":3.54,"h":3.55,"l":3.52,"n":81,"o":3.53,"t":"2026-10-09T18:45:00Z","v":5641,"vw":3.534325},{"c":3.57,"h":3.58,"l":3.5321,"n":91,"o":3.54,"t":"2026-10-09T19:00:00Z","v":14460,"vw":3.565625},{"c":3.53,"h":3.57,"l":3.52,"n":49,"o":3.57,"t":"2026-10-09T19:15:00Z","v":15492,"vw":3.542868},{"c":3.525,"h":3.54,"l":3.48,"n":236,"o":3.52,"t":"2026-10-09T19:30:00Z","v":31778,"vw":3.492374},{"c":3.505,"h":3.53,"l":3.48,"n":559,"o":3.525,"t":"2026-10-09T19:45:00Z","v":32102,"vw":3.504667},{"c":3.57,"h":3.57,"l":3.49,"n":9,"o":3.49,"t":"2026-10-09T20:00:00Z","v":3937,"vw":3.507202},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-09T21:15:00Z","v":1999,"vw":3.58},{"c":3.549,"h":3.549,"l":3.549,"n":2,"o":3.549,"t":"2026-10-09T21:45:00Z","v":150,"vw":3.549},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-09T23:15:00Z","v":250,"vw":3.55},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-10-12T08:00:00Z","v":205,"vw":3.5},{"c":3.58,"h":3.58,"l":3.58,"n":5,"o":3.58,"t":"2026-10-12T11:00:00Z","v":1302,"vw":3.58},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-12T12:15:00Z","v":100,"vw":3.85},{"c":3.4203,"h":3.4203,"l":3.4203,"n":1,"o":3.4203,"t":"2026-10-12T12:45:00Z","v":600,"vw":3.4203},{"c":3.5631,"h":3.5631,"l":3.5631,"n":1,"o":3.5631,"t":"2026-10-12T13:00:00Z","v":400,"vw":3.5631},{"c":3.36,"h":3.45,"l":3.34,"n":61,"o":3.45,"t":"2026-10-12T13:30:00Z","v":15259,"vw":3.417906},{"c":3.36,"h":3.36,"l":3.35,"n":18,"o":3.36,"t":"2026-10-12T13:45:00Z","v":783,"vw":3.356694},{"c":3.4,"h":3.4365,"l":3.3636,"n":68,"o":3.3636,"t":"2026-10-12T14:00:00Z","v":7776,"vw":3.397673},{"c":3.435,"h":3.44,"l":3.415,"n":37,"o":3.415,"t":"2026-10-12T14:15:00Z","v":10399,"vw":3.436024},{"c":3.39,"h":3.46,"l":3.378,"n":73,"o":3.45,"t":"2026-10-12T14:30:00Z","v":13149,"vw":3.413785},{"c":3.46,"h":3.47,"l":3.39,"n":89,"o":3.39,"t":"2026-10-12T14:45:00Z","v":6575,"vw":3.431836},{"c":3.445,"h":3.47,"l":3.445,"n":27,"o":3.46,"t":"2026-10-12T15:00:00Z","v":9604,"vw":3.459063},{"c":3.43,"h":3.46,"l":3.43,"n":77,"o":3.445,"t":"2026-10-12T15:15:00Z","v":12872,"vw":3.443701},{"c":3.48,"h":3.4886,"l":3.43,"n":101,"o":3.43,"t":"2026-10-12T15:30:00Z","v":8011,"vw":3.465693},{"c":3.525,"h":3.525,"l":3.475,"n":46,"o":3.475,"t":"2026-10-12T15:45:00Z","v":9427,"vw":3.48585},{"c":3.495,"h":3.525,"l":3.495,"n":79,"o":3.525,"t":"2026-10-12T16:00:00Z","v":4366,"vw":3.507322},{"c":3.46,"h":3.4895,"l":3.44,"n":112,"o":3.4895,"t":"2026-10-12T16:15:00Z","v":12580,"vw":3.455579},{"c":3.41,"h":3.465,"l":3.41,"n":137,"o":3.455,"t":"2026-10-12T16:30:00Z","v":14885,"vw":3.437143},{"c":3.4,"h":3.44,"l":3.39,"n":94,"o":3.4166,"t":"2026-10-12T16:45:00Z","v":9854,"vw":3.406743},{"c":3.3922,"h":3.405,"l":3.38,"n":53,"o":3.39,"t":"2026-10-12T17:00:00Z","v":3465,"vw":3.393089},{"c":3.38,"h":3.38,"l":3.38,"n":24,"o":3.38,"t":"2026-10-12T17:15:00Z","v":641,"vw":3.38},{"c":3.39,"h":3.39,"l":3.38,"n":62,"o":3.38,"t":"2026-10-12T17:30:00Z","v":3422,"vw":3.383879},{"c":3.41,"h":3.41,"l":3.3833,"n":12,"o":3.395,"t":"2026-10-12T17:45:00Z","v":1314,"vw":3.399357},{"c":3.4,"h":3.41,"l":3.3876,"n":16,"o":3.41,"t":"2026-10-12T18:00:00Z","v":1817,"vw":3.401892},{"c":3.39,"h":3.39,"l":3.39,"n":15,"o":3.39,"t":"2026-10-12T18:15:00Z","v":591,"vw":3.39},{"c":3.39,"h":3.39,"l":3.3761,"n":54,"o":3.39,"t":"2026-10-12T18:30:00Z","v":4323,"vw":3.387809},{"c":3.38,"h":3.39,"l":3.3703,"n":62,"o":3.38,"t":"2026-10-12T18:45:00Z","v":2498,"vw":3.377001},{"c":3.38,"h":3.385,"l":3.3701,"n":48,"o":3.38,"t":"2026-10-12T19:00:00Z","v":2148,"vw":3.379484},{"c":3.375,"h":3.375,"l":3.355,"n":128,"o":3.37,"t":"2026-10-12T19:15:00Z","v":5439,"vw":3.362414},{"c":3.365,"h":3.38,"l":3.35,"n":71,"o":3.36,"t":"2026-10-12T19:30:00Z","v":5727,"vw":3.363163},{"c":3.26,"h":3.37,"l":3.26,"n":331,"o":3.365,"t":"2026-10-12T19:45:00Z","v":22759,"vw":3.312881},{"c":3.28,"h":3.28,"l":3.28,"n":4,"o":3.28,"t":"2026-10-12T20:00:00Z","v":19362,"vw":3.28},{"c":3.4,"h":3.4,"l":3.34,"n":2,"o":3.34,"t":"2026-10-12T20:45:00Z","v":1500,"vw":3.37728},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-13T08:00:00Z","v":100,"vw":3.4},{"c":3.15,"h":3.185,"l":3.14,"n":10,"o":3.185,"t":"2026-10-13T09:45:00Z","v":4208,"vw":3.152894},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-13T11:00:00Z","v":300,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-13T11:15:00Z","v":720,"vw":3.25},{"c":3.29,"h":3.29,"l":3.28,"n":2,"o":3.28,"t":"2026-10-13T11:30:00Z","v":1000,"vw":3.288},{"c":3.2,"h":3.36,"l":3.2,"n":21,"o":3.36,"t":"2026-10-13T13:15:00Z","v":3800,"vw":3.308914},{"c":3.29,"h":3.3,"l":3.2,"n":36,"o":3.28,"t":"2026-10-13T13:30:00Z","v":32264,"vw":3.278343},{"c":3.355,"h":3.3999,"l":3.31,"n":26,"o":3.34,"t":"2026-10-13T13:45:00Z","v":2446,"vw":3.366059},{"c":3.3291,"h":3.335,"l":3.28,"n":46,"o":3.3125,"t":"2026-10-13T14:00:00Z","v":3726,"vw":3.310054},{"c":3.28,"h":3.31,"l":3.26,"n":25,"o":3.31,"t":"2026-10-13T14:15:00Z","v":4553,"vw":3.299748},{"c":3.31,"h":3.31,"l":3.28,"n":7,"o":3.28,"t":"2026-10-13T14:30:00Z","v":465,"vw":3.2875},{"c":3.28,"h":3.2974,"l":3.2734,"n":31,"o":3.28,"t":"2026-10-13T14:45:00Z","v":2332,"vw":3.280974},{"c":3.31,"h":3.31,"l":3.27,"n":65,"o":3.27,"t":"2026-10-13T15:00:00Z","v":3887,"vw":3.284929},{"c":3.32,"h":3.325,"l":3.305,"n":42,"o":3.315,"t":"2026-10-13T15:15:00Z","v":1971,"vw":3.315993},{"c":3.28,"h":3.29,"l":3.245,"n":81,"o":3.29,"t":"2026-10-13T15:30:00Z","v":19497,"vw":3.271313},{"c":3.305,"h":3.32,"l":3.28,"n":45,"o":3.29,"t":"2026-10-13T15:45:00Z","v":5073,"vw":3.3026},{"c":3.29,"h":3.315,"l":3.29,"n":22,"o":3.29,"t":"2026-10-13T16:15:00Z","v":4224,"vw":3.2945},{"c":3.29,"h":3.3,"l":3.29,"n":29,"o":3.29,"t":"2026-10-13T16:30:00Z","v":6435,"vw":3.290167},{"c":3.29,"h":3.31,"l":3.29,"n":19,"o":3.3,"t":"2026-10-13T16:45:00Z","v":6771,"vw":3.294132},{"c":3.225,"h":3.28,"l":3.225,"n":29,"o":3.28,"t":"2026-10-13T17:00:00Z","v":3082,"vw":3.262133},{"c":3.19,"h":3.23,"l":3.19,"n":86,"o":3.225,"t":"2026-10-13T17:15:00Z","v":13718,"vw":3.203676},{"c":3.18,"h":3.195,"l":3.18,"n":35,"o":3.195,"t":"2026-10-13T17:30:00Z","v":3361,"vw":3.187333},{"c":3.22,"h":3.22,"l":3.19,"n":79,"o":3.19,"t":"2026-10-13T17:45:00Z","v":7651,"vw":3.195425},{"c":3.23,"h":3.24,"l":3.22,"n":21,"o":3.23,"t":"2026-10-13T18:00:00Z","v":14122,"vw":3.223458},{"c":3.2,"h":3.22,"l":3.19,"n":33,"o":3.22,"t":"2026-10-13T18:15:00Z","v":2882,"vw":3.204511},{"c":3.1962,"h":3.2079,"l":3.195,"n":10,"o":3.2052,"t":"2026-10-13T18:30:00Z","v":1116,"vw":3.199738},{"c":3.15,"h":3.2,"l":3.12,"n":331,"o":3.2,"t":"2026-10-13T18:45:00Z","v":23101,"vw":3.168941},{"c":3.13,"h":3.1351,"l":3.13,"n":9,"o":3.1351,"t":"2026-10-13T19:00:00Z","v":1925,"vw":3.131357},{"c":3.155,"h":3.155,"l":3.12,"n":23,"o":3.1399,"t":"2026-10-13T19:15:00Z","v":2686,"vw":3.136277},{"c":3.15,"h":3.18,"l":3.14,"n":75,"o":3.145,"t":"2026-10-13T19:30:00Z","v":18455,"vw":3.147511},{"c":3.13,"h":3.16,"l":3.11,"n":127,"o":3.16,"t":"2026-10-13T19:45:00Z","v":10500,"vw":3.126953},{"c":3.14,"h":3.14,"l":3.125,"n":6,"o":3.125,"t":"2026-10-13T20:00:00Z","v":20167,"vw":3.125126},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-13T22:15:00Z","v":300,"vw":3.18},{"c":3.15,"h":3.15,"l":3.1,"n":6,"o":3.12,"t":"2026-10-14T13:15:00Z","v":2703,"vw":3.12026},{"c":2.99,"h":3.09,"l":2.94,"n":148,"o":3.09,"t":"2026-10-14T13:30:00Z","v":34202,"vw":2.991888},{"c":2.9,"h":2.995,"l":2.9,"n":46,"o":2.979,"t":"2026-10-14T13:45:00Z","v":4501,"vw":2.955484},{"c":2.88,"h":2.96,"l":2.88,"n":105,"o":2.94,"t":"2026-10-14T14:00:00Z","v":27481,"vw":2.906795},{"c":2.82,"h":2.8995,"l":2.79,"n":134,"o":2.88,"t":"2026-10-14T14:15:00Z","v":40709,"vw":2.824837},{"c":2.77,"h":2.82,"l":2.73,"n":199,"o":2.82,"t":"2026-10-14T14:30:00Z","v":39833,"vw":2.764697},{"c":2.76,"h":2.7774,"l":2.75,"n":106,"o":2.77,"t":"2026-10-14T14:45:00Z","v":10317,"vw":2.759893},{"c":2.72,"h":2.7899,"l":2.71,"n":182,"o":2.77,"t":"2026-10-14T15:00:00Z","v":33137,"vw":2.742105},{"c":2.765,"h":2.77,"l":2.71,"n":138,"o":2.715,"t":"2026-10-14T15:15:00Z","v":23293,"vw":2.740212},{"c":2.76,"h":2.77,"l":2.73,"n":79,"o":2.77,"t":"2026-10-14T15:30:00Z","v":15669,"vw":2.753122},{"c":2.74,"h":2.7799,"l":2.74,"n":67,"o":2.75,"t":"2026-10-14T15:45:00Z","v":9872,"vw":2.769858},{"c":2.795,"h":2.81,"l":2.75,"n":86,"o":2.76,"t":"2026-10-14T16:00:00Z","v":10326,"vw":2.782653},{"c":2.738,"h":2.79,"l":2.73,"n":69,"o":2.79,"t":"2026-10-14T16:15:00Z","v":25515,"vw":2.763225},{"c":2.765,"h":2.77,"l":2.73,"n":45,"o":2.742,"t":"2026-10-14T16:30:00Z","v":3432,"vw":2.752879},{"c":2.735,"h":2.78,"l":2.72,"n":61,"o":2.765,"t":"2026-10-14T16:45:00Z","v":7870,"vw":2.75102},{"c":2.78,"h":2.795,"l":2.75,"n":71,"o":2.75,"t":"2026-10-14T17:00:00Z","v":25560,"vw":2.786349},{"c":2.7699,"h":2.78,"l":2.74,"n":56,"o":2.78,"t":"2026-10-14T17:15:00Z","v":16024,"vw":2.75905},{"c":2.72,"h":2.77,"l":2.69,"n":116,"o":2.76,"t":"2026-10-14T17:30:00Z","v":60002,"vw":2.70446},{"c":2.67,"h":2.72,"l":2.67,"n":146,"o":2.72,"t":"2026-10-14T17:45:00Z","v":21836,"vw":2.700031},{"c":2.68,"h":2.7,"l":2.67,"n":45,"o":2.67,"t":"2026-10-14T18:00:00Z","v":11087,"vw":2.689265},{"c":2.71,"h":2.72,"l":2.67,"n":145,"o":2.68,"t":"2026-10-14T18:15:00Z","v":26428,"vw":2.687391},{"c":2.65,"h":2.71,"l":2.65,"n":126,"o":2.71,"t":"2026-10-14T18:30:00Z","v":19612,"vw":2.671336},{"c":2.65,"h":2.6799,"l":2.6445,"n":143,"o":2.67,"t":"2026-10-14T18:45:00Z","v":30642,"vw":2.656219},{"c":2.6347,"h":2.665,"l":2.61,"n":105,"o":2.665,"t":"2026-10-14T19:00:00Z","v":40193,"vw":2.627913},{"c":2.63,"h":2.64,"l":2.6,"n":103,"o":2.64,"t":"2026-10-14T19:15:00Z","v":23973,"vw":2.613731},{"c":2.665,"h":2.685,"l":2.625,"n":242,"o":2.63,"t":"2026-10-14T19:30:00Z","v":31314,"vw":2.654657},{"c":2.67,"h":2.7,"l":2.65,"n":341,"o":2.665,"t":"2026-10-14T19:45:00Z","v":31185,"vw":2.680767},{"c":2.65,"h":2.69,"l":2.65,"n":6,"o":2.69,"t":"2026-10-14T20:00:00Z","v":3927,"vw":2.686942},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-14T22:00:00Z","v":340,"vw":2.7},{"c":2.6387,"h":2.6387,"l":2.6387,"n":1,"o":2.6387,"t":"2026-10-14T23:30:00Z","v":301,"vw":2.6387},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-15T08:00:00Z","v":166,"vw":2.42},{"c":2.5111,"h":2.5111,"l":2.5111,"n":1,"o":2.5111,"t":"2026-10-15T11:15:00Z","v":4615,"vw":2.5111},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-15T12:15:00Z","v":300,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-15T12:45:00Z","v":709,"vw":2.56},{"c":2.44,"h":2.565,"l":2.4,"n":158,"o":2.565,"t":"2026-10-15T13:30:00Z","v":84824,"vw":2.502855},{"c":2.355,"h":2.445,"l":2.355,"n":77,"o":2.4121,"t":"2026-10-15T13:45:00Z","v":22434,"vw":2.388712},{"c":2.5,"h":2.5,"l":2.32,"n":452,"o":2.355,"t":"2026-10-15T14:00:00Z","v":75517,"vw":2.381929},{"c":2.465,"h":2.54,"l":2.43,"n":261,"o":2.455,"t":"2026-10-15T14:15:00Z","v":41530,"vw":2.499831},{"c":2.56,"h":2.5951,"l":2.5,"n":154,"o":2.51,"t":"2026-10-15T14:30:00Z","v":25822,"vw":2.557603},{"c":2.6294,"h":2.6299,"l":2.565,"n":111,"o":2.565,"t":"2026-10-15T14:45:00Z","v":22745,"vw":2.591027},{"c":2.68,"h":2.685,"l":2.618,"n":116,"o":2.628,"t":"2026-10-15T15:00:00Z","v":21194,"vw":2.654439},{"c":2.705,"h":2.72,"l":2.69,"n":64,"o":2.69,"t":"2026-10-15T15:15:00Z","v":12857,"vw":2.699317},{"c":2.67,"h":2.705,"l":2.66,"n":66,"o":2.705,"t":"2026-10-15T15:30:00Z","v":12288,"vw":2.683938},{"c":2.63,"h":2.67,"l":2.63,"n":23,"o":2.67,"t":"2026-10-15T15:45:00Z","v":3959,"vw":2.650207},{"c":2.725,"h":2.725,"l":2.65,"n":78,"o":2.65,"t":"2026-10-15T16:00:00Z","v":18443,"vw":2.711652},{"c":2.73,"h":2.73,"l":2.71,"n":34,"o":2.725,"t":"2026-10-15T16:15:00Z","v":5579,"vw":2.725158},{"c":2.705,"h":2.73,"l":2.7,"n":30,"o":2.73,"t":"2026-10-15T16:30:00Z","v":13006,"vw":2.704098},{"c":2.712,"h":2.712,"l":2.7,"n":31,"o":2.705,"t":"2026-10-15T16:45:00Z","v":2382,"vw":2.70837},{"c":2.695,"h":2.71,"l":2.695,"n":31,"o":2.705,"t":"2026-10-15T17:00:00Z","v":13693,"vw":2.701559},{"c":2.675,"h":2.695,"l":2.67,"n":52,"o":2.695,"t":"2026-10-15T17:15:00Z","v":20364,"vw":2.678819},{"c":2.7,"h":2.7,"l":2.675,"n":46,"o":2.675,"t":"2026-10-15T17:30:00Z","v":15182,"vw":2.687914},{"c":2.7,"h":2.75,"l":2.7,"n":161,"o":2.705,"t":"2026-10-15T17:45:00Z","v":38392,"vw":2.726969},{"c":2.6952,"h":2.75,"l":2.6952,"n":114,"o":2.715,"t":"2026-10-15T18:00:00Z","v":26928,"vw":2.734253},{"c":2.7,"h":2.74,"l":2.68,"n":100,"o":2.71,"t":"2026-10-15T18:15:00Z","v":11951,"vw":2.703503},{"c":2.74,"h":2.74,"l":2.7,"n":118,"o":2.7,"t":"2026-10-15T18:30:00Z","v":19743,"vw":2.719929},{"c":2.75,"h":2.79,"l":2.74,"n":183,"o":2.74,"t":"2026-10-15T18:45:00Z","v":20673,"vw":2.763771},{"c":2.785,"h":2.79,"l":2.75,"n":108,"o":2.75,"t":"2026-10-15T19:00:00Z","v":20730,"vw":2.765238},{"c":2.855,"h":2.8786,"l":2.74,"n":137,"o":2.785,"t":"2026-10-15T19:15:00Z","v":20674,"vw":2.803202},{"c":2.7801,"h":2.85,"l":2.77,"n":141,"o":2.84,"t":"2026-10-15T19:30:00Z","v":29466,"vw":2.81125},{"c":2.74,"h":2.77,"l":2.74,"n":263,"o":2.761,"t":"2026-10-15T19:45:00Z","v":25015,"vw":2.75343},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-15T20:00:00Z","v":2150,"vw":2.75},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-15T20:30:00Z","v":200,"vw":2.84},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-15T21:45:00Z","v":118,"vw":2.75},{"c":2.8443,"h":2.8443,"l":2.8443,"n":1,"o":2.8443,"t":"2026-10-15T22:30:00Z","v":5000,"vw":2.8443},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-16T12:30:00Z","v":950,"vw":2.88},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T13:00:00Z","v":100,"vw":2.85},{"c":2.6575,"h":2.79,"l":2.63,"n":51,"o":2.75,"t":"2026-10-16T13:30:00Z","v":20071,"vw":2.728893},{"c":2.55,"h":2.63,"l":2.55,"n":29,"o":2.63,"t":"2026-10-16T13:45:00Z","v":7896,"vw":2.584485},{"c":2.58,"h":2.58,"l":2.51,"n":142,"o":2.55,"t":"2026-10-16T14:00:00Z","v":33140,"vw":2.53545},{"c":2.4875,"h":2.58,"l":2.4875,"n":122,"o":2.56,"t":"2026-10-16T14:15:00Z","v":22631,"vw":2.547717},{"c":2.465,"h":2.485,"l":2.455,"n":34,"o":2.485,"t":"2026-10-16T14:30:00Z","v":3720,"vw":2.46317},{"c":2.42,"h":2.47,"l":2.42,"n":91,"o":2.46,"t":"2026-10-16T14:45:00Z","v":22767,"vw":2.439393},{"c":2.4,"h":2.44,"l":2.4,"n":68,"o":2.42,"t":"2026-10-16T15:00:00Z","v":17945,"vw":2.416617},{"c":2.44,"h":2.45,"l":2.4,"n":74,"o":2.4,"t":"2026-10-16T15:15:00Z","v":16966,"vw":2.433776},{"c":2.4363,"h":2.44,"l":2.425,"n":4,"o":2.425,"t":"2026-10-16T15:30:00Z","v":779,"vw":2.430444},{"c":2.4,"h":2.415,"l":2.375,"n":83,"o":2.41,"t":"2026-10-16T15:45:00Z","v":22957,"vw":2.401302},{"c":2.361,"h":2.4099,"l":2.36,"n":70,"o":2.4,"t":"2026-10-16T16:00:00Z","v":13114,"vw":2.391755},{"c":2.36,"h":2.37,"l":2.335,"n":58,"o":2.365,"t":"2026-10-16T16:15:00Z","v":16863,"vw":2.357476},{"c":2.3493,"h":2.3502,"l":2.32,"n":37,"o":2.3502,"t":"2026-10-16T16:30:00Z","v":19388,"vw":2.332174},{"c":2.4,"h":2.4,"l":2.345,"n":80,"o":2.345,"t":"2026-10-16T16:45:00Z","v":17249,"vw":2.378957},{"c":2.435,"h":2.47,"l":2.39,"n":132,"o":2.39,"t":"2026-10-16T17:00:00Z","v":31755,"vw":2.437101},{"c":2.415,"h":2.45,"l":2.41,"n":34,"o":2.435,"t":"2026-10-16T17:15:00Z","v":7723,"vw":2.418563},{"c":2.4001,"h":2.42,"l":2.4,"n":19,"o":2.42,"t":"2026-10-16T17:30:00Z","v":6632,"vw":2.402641},{"c":2.41,"h":2.41,"l":2.3901,"n":56,"o":2.41,"t":"2026-10-16T17:45:00Z","v":16912,"vw":2.403942},{"c":2.34,"h":2.42,"l":2.34,"n":106,"o":2.4143,"t":"2026-10-16T18:00:00Z","v":44378,"vw":2.391798},{"c":2.36,"h":2.36,"l":2.31,"n":98,"o":2.34,"t":"2026-10-16T18:15:00Z","v":29065,"vw":2.339119},{"c":2.3274,"h":2.36,"l":2.31,"n":61,"o":2.36,"t":"2026-10-16T18:30:00Z","v":19132,"vw":2.323608},{"c":2.31,"h":2.3281,"l":2.3,"n":57,"o":2.3281,"t":"2026-10-16T18:45:00Z","v":12422,"vw":2.308974},{"c":2.28,"h":2.31,"l":2.28,"n":112,"o":2.3,"t":"2026-10-16T19:00:00Z","v":26233,"vw":2.294413},{"c":2.265,"h":2.29,"l":2.22,"n":139,"o":2.285,"t":"2026-10-16T19:15:00Z","v":33070,"vw":2.254468},{"c":2.29,"h":2.32,"l":2.24,"n":176,"o":2.25,"t":"2026-10-16T19:30:00Z","v":48238,"vw":2.296342},{"c":2.3,"h":2.35,"l":2.265,"n":332,"o":2.3,"t":"2026-10-16T19:45:00Z","v":50657,"vw":2.308169},{"c":2.34,"h":2.34,"l":2.33,"n":7,"o":2.33,"t":"2026-10-16T20:00:00Z","v":5176,"vw":2.330194},{"c":2.4685,"h":2.4685,"l":2.4,"n":5,"o":2.4,"t":"2026-10-16T20:30:00Z","v":706,"vw":2.454643},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-16T20:45:00Z","v":200,"vw":2.46},{"c":2.43,"h":2.47,"l":2.43,"n":11,"o":2.4561,"t":"2026-10-16T21:00:00Z","v":4459,"vw":2.459621},{"c":2.4696,"h":2.4696,"l":2.43,"n":12,"o":2.466,"t":"2026-10-16T21:15:00Z","v":2602,"vw":2.462215},{"c":2.47,"h":2.47,"l":2.43,"n":3,"o":2.43,"t":"2026-10-16T21:30:00Z","v":860,"vw":2.45381},{"c":2.42,"h":2.42,"l":2.41,"n":5,"o":2.42,"t":"2026-10-16T21:45:00Z","v":1059,"vw":2.419005},{"c":2.47,"h":2.47,"l":2.46,"n":18,"o":2.47,"t":"2026-10-16T22:15:00Z","v":16470,"vw":2.466906},{"c":2.45,"h":2.88,"l":2.45,"n":178,"o":2.51,"t":"2026-10-16T22:30:00Z","v":19899,"vw":2.611108},{"c":2.45,"h":2.5,"l":2.41,"n":19,"o":2.45,"t":"2026-10-16T22:45:00Z","v":1381,"vw":2.466097},{"c":2.4049,"h":2.4472,"l":2.38,"n":23,"o":2.4472,"t":"2026-10-16T23:00:00Z","v":6608,"vw":2.40637},{"c":2.57,"h":2.58,"l":2.57,"n":7,"o":2.58,"t":"2026-10-16T23:30:00Z","v":577,"vw":2.574219},{"c":2.6,"h":2.619,"l":2.5783,"n":9,"o":2.619,"t":"2026-10-16T23:45:00Z","v":4465,"vw":2.588586},{"c":2.51,"h":2.69,"l":2.44,"n":85,"o":2.6,"t":"2026-10-19T08:00:00Z","v":8091,"vw":2.585295},{"c":2.45,"h":2.505,"l":2.44,"n":29,"o":2.5,"t":"2026-10-19T08:15:00Z","v":11993,"vw":2.489515},{"c":2.49,"h":2.49,"l":2.4305,"n":4,"o":2.4305,"t":"2026-10-19T08:30:00Z","v":1314,"vw":2.453685},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-19T08:45:00Z","v":2273,"vw":2.49},{"c":2.48,"h":2.48,"l":2.47,"n":13,"o":2.47,"t":"2026-10-19T09:00:00Z","v":4606,"vw":2.472843},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-19T09:30:00Z","v":300,"vw":2.49},{"c":2.5095,"h":2.51,"l":2.48,"n":54,"o":2.48,"t":"2026-10-19T11:00:00Z","v":20592,"vw":2.501579},{"c":2.6,"h":2.61,"l":2.52,"n":76,"o":2.5386,"t":"2026-10-19T11:15:00Z","v":21864,"vw":2.574385},{"c":2.63,"h":2.68,"l":2.62,"n":76,"o":2.6382,"t":"2026-10-19T11:30:00Z","v":20442,"vw":2.636647},{"c":2.65,"h":2.6638,"l":2.62,"n":38,"o":2.63,"t":"2026-10-19T11:45:00Z","v":6907,"vw":2.638606},{"c":2.65,"h":2.67,"l":2.65,"n":24,"o":2.67,"t":"2026-10-19T12:00:00Z","v":4385,"vw":2.663453},{"c":2.64,"h":2.65,"l":2.64,"n":14,"o":2.65,"t":"2026-10-19T12:15:00Z","v":636,"vw":2.643333},{"c":2.67,"h":2.67,"l":2.63,"n":32,"o":2.64,"t":"2026-10-19T12:30:00Z","v":4793,"vw":2.650012},{"c":2.67,"h":2.67,"l":2.6332,"n":20,"o":2.66,"t":"2026-10-19T12:45:00Z","v":2752,"vw":2.657875},{"c":2.67,"h":2.6769,"l":2.66,"n":8,"o":2.66,"t":"2026-10-19T13:00:00Z","v":1482,"vw":2.667213},{"c":2.7,"h":2.8,"l":2.6697,"n":57,"o":2.6699,"t":"2026-10-19T13:15:00Z","v":21099,"vw":2.692812},{"c":2.799,"h":2.8999,"l":2.68,"n":863,"o":2.7,"t":"2026-10-19T13:30:00Z","v":180185,"vw":2.773495},{"c":2.9288,"h":2.94,"l":2.75,"n":1340,"o":2.78,"t":"2026-10-19T13:45:00Z","v":211433,"vw":2.867499},{"c":2.7973,"h":2.9695,"l":2.76,"n":1804,"o":2.92,"t":"2026-10-19T14:00:00Z","v":303205,"vw":2.877968},{"c":2.87,"h":2.93,"l":2.7715,"n":613,"o":2.785,"t":"2026-10-19T14:15:00Z","v":119780,"vw":2.861375},{"c":3.05,"h":3.09,"l":2.85,"n":3450,"o":2.861,"t":"2026-10-19T14:30:00Z","v":524593,"vw":3.011917},{"c":2.9601,"h":3.07,"l":2.95,"n":2170,"o":3.059,"t":"2026-10-19T14:45:00Z","v":320839,"vw":3.007989},{"c":3.01,"h":3.04,"l":2.94,"n":914,"o":2.975,"t":"2026-10-19T15:00:00Z","v":145399,"vw":2.974634},{"c":2.9838,"h":3.029,"l":2.96,"n":614,"o":3.0088,"t":"2026-10-19T15:15:00Z","v":107840,"vw":2.997561},{"c":3.135,"h":3.29,"l":2.9801,"n":4237,"o":3,"t":"2026-10-19T15:30:00Z","v":717662,"vw":3.150176},{"c":3.12,"h":3.3,"l":3.06,"n":6301,"o":3.1321,"t":"2026-10-19T15:45:00Z","v":1009978,"vw":3.154773},{"c":3.115,"h":3.2499,"l":3.1,"n":1778,"o":3.1301,"t":"2026-10-19T16:00:00Z","v":284150,"vw":3.131111},{"c":3.0499,"h":3.12,"l":3.01,"n":1322,"o":3.119,"t":"2026-10-19T16:15:00Z","v":264901,"vw":3.063165},{"c":3.01,"h":3.07,"l":2.9926,"n":741,"o":3.0401,"t":"2026-10-19T16:30:00Z","v":160162,"vw":3.024328},{"c":2.97,"h":3.0899,"l":2.94,"n":574,"o":3.0199,"t":"2026-10-19T16:45:00Z","v":93366,"vw":2.983329},{"c":2.98,"h":3,"l":2.9401,"n":324,"o":2.98,"t":"2026-10-19T17:00:00Z","v":68382,"vw":2.969378},{"c":3.02,"h":3.05,"l":2.98,"n":339,"o":2.9899,"t":"2026-10-19T17:15:00Z","v":81977,"vw":3.012361},{"c":3.065,"h":3.1,"l":3.0101,"n":598,"o":3.03,"t":"2026-10-19T17:30:00Z","v":108123,"vw":3.060634},{"c":3.07,"h":3.1,"l":3.05,"n":498,"o":3.065,"t":"2026-10-19T17:45:00Z","v":68003,"vw":3.076351},{"c":3.085,"h":3.1397,"l":3.0601,"n":382,"o":3.0625,"t":"2026-10-19T18:00:00Z","v":76131,"vw":3.106014},{"c":3.1078,"h":3.13,"l":3.08,"n":413,"o":3.085,"t":"2026-10-19T18:15:00Z","v":59857,"vw":3.110388},{"c":3.135,"h":3.16,"l":3.1,"n":574,"o":3.12,"t":"2026-10-19T18:30:00Z","v":76663,"vw":3.127613},{"c":3.12,"h":3.33,"l":3.1101,"n":1516,"o":3.1386,"t":"2026-10-19T18:45:00Z","v":345825,"vw":3.212581},{"c":3.0834,"h":3.15,"l":3.074,"n":538,"o":3.12,"t":"2026-10-19T19:00:00Z","v":82717,"vw":3.128522},{"c":3.065,"h":3.1,"l":3.03,"n":368,"o":3.0823,"t":"2026-10-19T19:15:00Z","v":46380,"vw":3.057364},{"c":3.02,"h":3.065,"l":3,"n":484,"o":3.065,"t":"2026-10-19T19:30:00Z","v":65364,"vw":3.028947},{"c":2.945,"h":3.02,"l":2.93,"n":758,"o":3.0102,"t":"2026-10-19T19:45:00Z","v":136798,"vw":2.973819},{"c":2.97,"h":3.01,"l":2.95,"n":61,"o":2.95,"t":"2026-10-19T20:00:00Z","v":56526,"vw":2.956532},{"c":2.9999,"h":2.9999,"l":2.96,"n":14,"o":2.96,"t":"2026-10-19T20:15:00Z","v":3790,"vw":2.990001},{"c":2.98,"h":3,"l":2.98,"n":15,"o":3,"t":"2026-10-19T20:30:00Z","v":2812,"vw":2.997242},{"c":2.97,"h":3,"l":2.97,"n":31,"o":2.99,"t":"2026-10-19T20:45:00Z","v":12161,"vw":2.994917},{"c":2.9885,"h":2.99,"l":2.9885,"n":9,"o":2.99,"t":"2026-10-19T21:00:00Z","v":502,"vw":2.98924},{"c":3.0491,"h":3.05,"l":2.97,"n":49,"o":2.992,"t":"2026-10-19T21:15:00Z","v":11204,"vw":3.004258},{"c":3.0485,"h":3.05,"l":3.0201,"n":18,"o":3.0454,"t":"2026-10-19T21:30:00Z","v":3167,"vw":3.042351},{"c":3.03,"h":3.05,"l":3.01,"n":26,"o":3.045,"t":"2026-10-19T21:45:00Z","v":6159,"vw":3.037807},{"c":3.032,"h":3.05,"l":3.02,"n":25,"o":3.0499,"t":"2026-10-19T22:00:00Z","v":5409,"vw":3.045763},{"c":3.0299,"h":3.0299,"l":3,"n":28,"o":3.02,"t":"2026-10-19T22:15:00Z","v":2634,"vw":3.021252},{"c":3.0375,"h":3.0375,"l":3,"n":16,"o":3.0284,"t":"2026-10-19T22:30:00Z","v":1599,"vw":3.022725},{"c":3,"h":3.0383,"l":3,"n":28,"o":3.0298,"t":"2026-10-19T22:45:00Z","v":2503,"vw":3.018987},{"c":3.04,"h":3.0484,"l":3.02,"n":16,"o":3.0398,"t":"2026-10-19T23:00:00Z","v":4812,"vw":3.039262},{"c":3.0454,"h":3.0454,"l":3.03,"n":7,"o":3.03,"t":"2026-10-19T23:15:00Z","v":3589,"vw":3.037701},{"c":3.05,"h":3.05,"l":3.02,"n":11,"o":3.05,"t":"2026-10-19T23:30:00Z","v":5404,"vw":3.046468},{"c":3.0201,"h":3.03,"l":3.0201,"n":8,"o":3.0285,"t":"2026-10-19T23:45:00Z","v":7047,"vw":3.027427},{"c":2.8506,"h":2.9894,"l":2.82,"n":114,"o":2.9894,"t":"2026-10-20T08:00:00Z","v":5224,"vw":2.888522},{"c":2.86,"h":2.8806,"l":2.8528,"n":7,"o":2.8806,"t":"2026-10-20T08:15:00Z","v":4124,"vw":2.855567},{"c":2.8876,"h":2.895,"l":2.86,"n":10,"o":2.86,"t":"2026-10-20T08:30:00Z","v":1774,"vw":2.868286},{"c":2.86,"h":2.861,"l":2.86,"n":3,"o":2.861,"t":"2026-10-20T08:45:00Z","v":7063,"vw":2.860368},{"c":2.85,"h":2.9,"l":2.85,"n":6,"o":2.9,"t":"2026-10-20T09:00:00Z","v":305,"vw":2.87},{"c":2.86,"h":2.86,"l":2.855,"n":6,"o":2.855,"t":"2026-10-20T09:15:00Z","v":602,"vw":2.859083},{"c":2.8595,"h":2.8595,"l":2.8595,"n":1,"o":2.8595,"t":"2026-10-20T09:30:00Z","v":109,"vw":2.8595},{"c":2.8505,"h":2.8505,"l":2.8505,"n":1,"o":2.8505,"t":"2026-10-20T09:45:00Z","v":183,"vw":2.8505},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-20T10:00:00Z","v":460,"vw":2.86},{"c":2.81,"h":2.85,"l":2.81,"n":5,"o":2.85,"t":"2026-10-20T10:30:00Z","v":733,"vw":2.822853},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T10:45:00Z","v":126,"vw":2.81},{"c":2.94,"h":2.97,"l":2.85,"n":47,"o":2.86,"t":"2026-10-20T11:00:00Z","v":24080,"vw":2.930973},{"c":2.9797,"h":3,"l":2.97,"n":6,"o":2.98,"t":"2026-10-20T11:15:00Z","v":3720,"vw":2.985319},{"c":2.92,"h":2.9399,"l":2.92,"n":9,"o":2.9338,"t":"2026-10-20T11:30:00Z","v":2301,"vw":2.928961},{"c":2.94,"h":2.94,"l":2.9,"n":9,"o":2.901,"t":"2026-10-20T11:45:00Z","v":5151,"vw":2.902631},{"c":2.9944,"h":2.9944,"l":2.8669,"n":23,"o":2.94,"t":"2026-10-20T12:00:00Z","v":4070,"vw":2.909125},{"c":3,"h":3,"l":2.95,"n":5,"o":3,"t":"2026-10-20T12:15:00Z","v":1392,"vw":2.991007},{"c":2.98,"h":2.9923,"l":2.95,"n":10,"o":2.95,"t":"2026-10-20T12:30:00Z","v":1958,"vw":2.9825},{"c":2.96,"h":3,"l":2.96,"n":38,"o":3,"t":"2026-10-20T12:45:00Z","v":11973,"vw":2.982243},{"c":2.97,"h":3,"l":2.95,"n":12,"o":2.96,"t":"2026-10-20T13:00:00Z","v":10554,"vw":2.965537},{"c":2.95,"h":2.99,"l":2.95,"n":12,"o":2.98,"t":"2026-10-20T13:15:00Z","v":10330,"vw":2.953181},{"c":2.7,"h":2.95,"l":2.55,"n":1137,"o":2.94,"t":"2026-10-20T13:30:00Z","v":353241,"vw":2.773482},{"c":2.865,"h":2.9,"l":2.66,"n":279,"o":2.66,"t":"2026-10-20T13:45:00Z","v":102791,"vw":2.807022},{"c":2.9932,"h":3,"l":2.8,"n":372,"o":2.85,"t":"2026-10-20T14:00:00Z","v":108491,"vw":2.932733},{"c":3.03,"h":3.0899,"l":2.965,"n":415,"o":2.975,"t":"2026-10-20T14:15:00Z","v":193977,"vw":3.025119},{"c":3.09,"h":3.1799,"l":3.04,"n":473,"o":3.04,"t":"2026-10-20T14:30:00Z","v":118133,"vw":3.111026},{"c":3.1,"h":3.13,"l":3.0206,"n":442,"o":3.09,"t":"2026-10-20T14:45:00Z","v":131565,"vw":3.0741},{"c":3.095,"h":3.1199,"l":3.07,"n":413,"o":3.1,"t":"2026-10-20T15:00:00Z","v":67786,"vw":3.103181},{"c":3.055,"h":3.1,"l":3.055,"n":125,"o":3.1,"t":"2026-10-20T15:15:00Z","v":42736,"vw":3.081835},{"c":3.095,"h":3.1,"l":3.034,"n":94,"o":3.055,"t":"2026-10-20T15:30:00Z","v":21388,"vw":3.053472},{"c":3.15,"h":3.16,"l":3.085,"n":340,"o":3.095,"t":"2026-10-20T15:45:00Z","v":100730,"vw":3.104759},{"c":3.1663,"h":3.18,"l":3.13,"n":421,"o":3.15,"t":"2026-10-20T16:00:00Z","v":80394,"vw":3.148352},{"c":3.22,"h":3.22,"l":3.15,"n":308,"o":3.16,"t":"2026-10-20T16:15:00Z","v":52101,"vw":3.186308},{"c":3.28,"h":3.3,"l":3.21,"n":617,"o":3.22,"t":"2026-10-20T16:30:00Z","v":80337,"vw":3.262682},{"c":3.2177,"h":3.32,"l":3.19,"n":605,"o":3.285,"t":"2026-10-20T16:45:00Z","v":102305,"vw":3.257914},{"c":3.195,"h":3.24,"l":3.19,"n":419,"o":3.21,"t":"2026-10-20T17:00:00Z","v":75993,"vw":3.222822},{"c":3.1676,"h":3.2,"l":3.135,"n":219,"o":3.195,"t":"2026-10-20T17:15:00Z","v":39768,"vw":3.16731},{"c":3.198,"h":3.198,"l":3.15,"n":86,"o":3.16,"t":"2026-10-20T17:30:00Z","v":38081,"vw":3.167486},{"c":3.18,"h":3.2486,"l":3.17,"n":278,"o":3.19,"t":"2026-10-20T17:45:00Z","v":79199,"vw":3.210973},{"c":3.07,"h":3.1965,"l":3.07,"n":281,"o":3.1964,"t":"2026-10-20T18:00:00Z","v":62692,"vw":3.129249},{"c":3.075,"h":3.0994,"l":3.0354,"n":125,"o":3.071,"t":"2026-10-20T18:15:00Z","v":37112,"vw":3.06791},{"c":3.05,"h":3.065,"l":3.024,"n":129,"o":3.06,"t":"2026-10-20T18:30:00Z","v":49285,"vw":3.040481},{"c":3.09,"h":3.12,"l":3.03,"n":102,"o":3.05,"t":"2026-10-20T18:45:00Z","v":34340,"vw":3.048765},{"c":3.06,"h":3.14,"l":3.06,"n":125,"o":3.0999,"t":"2026-10-20T19:00:00Z","v":31956,"vw":3.086511},{"c":3.1,"h":3.1,"l":3.05,"n":162,"o":3.065,"t":"2026-10-20T19:15:00Z","v":21480,"vw":3.074229},{"c":3.09,"h":3.1,"l":3.074,"n":95,"o":3.1,"t":"2026-10-20T19:30:00Z","v":12941,"vw":3.086476},{"c":3.04,"h":3.105,"l":3.03,"n":632,"o":3.095,"t":"2026-10-20T19:45:00Z","v":106798,"vw":3.065333},{"c":3.01,"h":3.12,"l":3.0003,"n":14,"o":3.04,"t":"2026-10-20T20:00:00Z","v":21098,"vw":3.039516},{"c":3.109,"h":3.12,"l":3.109,"n":3,"o":3.12,"t":"2026-10-20T20:30:00Z","v":773,"vw":3.118556},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-20T20:45:00Z","v":295,"vw":3.07},{"c":3.04,"h":3.05,"l":3.04,"n":3,"o":3.05,"t":"2026-10-20T21:00:00Z","v":370,"vw":3.04375},{"c":3.0547,"h":3.0547,"l":3.0547,"n":1,"o":3.0547,"t":"2026-10-20T21:15:00Z","v":104,"vw":3.0547},{"c":3.0506,"h":3.0506,"l":3.0506,"n":2,"o":3.0506,"t":"2026-10-20T21:30:00Z","v":3585,"vw":3.0506},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-20T22:00:00Z","v":500,"vw":3.08},{"c":3.1007,"h":3.1007,"l":3.1007,"n":1,"o":3.1007,"t":"2026-10-20T22:15:00Z","v":325,"vw":3.1007},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-20T22:30:00Z","v":104,"vw":3.05},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T22:45:00Z","v":100,"vw":3.09},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-10-20T23:30:00Z","v":510,"vw":3.11},{"c":3.0492,"h":3.0492,"l":3.018,"n":2,"o":3.018,"t":"2026-10-20T23:45:00Z","v":600,"vw":3.0232},{"c":3.11,"h":3.11,"l":3.09,"n":4,"o":3.09,"t":"2026-10-21T08:00:00Z","v":343,"vw":3.098},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-21T08:30:00Z","v":2500,"vw":3.3},{"c":3.17,"h":3.18,"l":3.12,"n":4,"o":3.18,"t":"2026-10-21T09:00:00Z","v":1201,"vw":3.174167},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-21T09:30:00Z","v":100,"vw":3.17},{"c":3.1206,"h":3.13,"l":3.1206,"n":3,"o":3.13,"t":"2026-10-21T09:45:00Z","v":456,"vw":3.123818},{"c":3.1206,"h":3.1206,"l":3.1206,"n":1,"o":3.1206,"t":"2026-10-21T10:45:00Z","v":513,"vw":3.1206},{"c":3.13,"h":3.21,"l":3.13,"n":12,"o":3.14,"t":"2026-10-21T11:00:00Z","v":2849,"vw":3.162108},{"c":3.33,"h":3.33,"l":3.3099,"n":4,"o":3.3099,"t":"2026-10-21T11:15:00Z","v":474,"vw":3.314925},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-21T11:30:00Z","v":300,"vw":3.33},{"c":3.25,"h":3.25,"l":3.19,"n":3,"o":3.19,"t":"2026-10-21T11:45:00Z","v":401,"vw":3.205},{"c":3.23,"h":3.2699,"l":3.23,"n":6,"o":3.24,"t":"2026-10-21T12:00:00Z","v":17404,"vw":3.269324},{"c":3.2497,"h":3.2497,"l":3.2497,"n":1,"o":3.2497,"t":"2026-10-21T12:15:00Z","v":1000,"vw":3.2497},{"c":3.2135,"h":3.2183,"l":3.19,"n":6,"o":3.19,"t":"2026-10-21T12:30:00Z","v":1776,"vw":3.215495},{"c":3.217,"h":3.22,"l":3.19,"n":7,"o":3.2183,"t":"2026-10-21T12:45:00Z","v":2505,"vw":3.216683},{"c":3.2167,"h":3.2196,"l":3.2167,"n":2,"o":3.2196,"t":"2026-10-21T13:00:00Z","v":300,"vw":3.217667},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-21T13:15:00Z","v":325,"vw":3.2},{"c":3.09,"h":3.21,"l":3.02,"n":475,"o":3.2,"t":"2026-10-21T13:30:00Z","v":126346,"vw":3.11642},{"c":3.0801,"h":3.14,"l":3.07,"n":129,"o":3.07,"t":"2026-10-21T13:45:00Z","v":14620,"vw":3.105359},{"c":3.065,"h":3.1,"l":3.05,"n":123,"o":3.086,"t":"2026-10-21T14:00:00Z","v":26402,"vw":3.07452},{"c":3.12,"h":3.14,"l":3.06,"n":196,"o":3.064,"t":"2026-10-21T14:15:00Z","v":50169,"vw":3.109777},{"c":3.14,"h":3.14,"l":3.12,"n":46,"o":3.14,"t":"2026-10-21T14:30:00Z","v":7584,"vw":3.127914},{"c":3.17,"h":3.18,"l":3.12,"n":230,"o":3.125,"t":"2026-10-21T14:45:00Z","v":33189,"vw":3.146937},{"c":3.19,"h":3.2087,"l":3.16,"n":133,"o":3.17,"t":"2026-10-21T15:00:00Z","v":33661,"vw":3.179233},{"c":3.18,"h":3.2,"l":3.16,"n":165,"o":3.19,"t":"2026-10-21T15:15:00Z","v":18802,"vw":3.181724},{"c":3.2,"h":3.21,"l":3.18,"n":179,"o":3.18,"t":"2026-10-21T15:30:00Z","v":16932,"vw":3.196717},{"c":3.1833,"h":3.21,"l":3.165,"n":97,"o":3.2001,"t":"2026-10-21T15:45:00Z","v":11170,"vw":3.199385},{"c":3.16,"h":3.2043,"l":3.16,"n":39,"o":3.1813,"t":"2026-10-21T16:00:00Z","v":9208,"vw":3.181411},{"c":3.18,"h":3.1948,"l":3.16,"n":23,"o":3.18,"t":"2026-10-21T16:15:00Z","v":7197,"vw":3.178773},{"c":3.235,"h":3.2599,"l":3.17,"n":274,"o":3.17,"t":"2026-10-21T16:30:00Z","v":52417,"vw":3.215599},{"c":3.31,"h":3.33,"l":3.2103,"n":165,"o":3.26,"t":"2026-10-21T16:45:00Z","v":36484,"vw":3.298442},{"c":3.405,"h":3.42,"l":3.315,"n":254,"o":3.315,"t":"2026-10-21T17:00:00Z","v":25920,"vw":3.368003},{"c":3.42,"h":3.43,"l":3.37,"n":207,"o":3.43,"t":"2026-10-21T17:15:00Z","v":40541,"vw":3.407212},{"c":3.44,"h":3.4699,"l":3.42,"n":179,"o":3.43,"t":"2026-10-21T17:30:00Z","v":26050,"vw":3.448405},{"c":3.385,"h":3.51,"l":3.375,"n":576,"o":3.4476,"t":"2026-10-21T17:45:00Z","v":91742,"vw":3.452947},{"c":3.35,"h":3.4147,"l":3.35,"n":191,"o":3.385,"t":"2026-10-21T18:00:00Z","v":15384,"vw":3.379896},{"c":3.38,"h":3.4,"l":3.35,"n":158,"o":3.38,"t":"2026-10-21T18:15:00Z","v":34550,"vw":3.384202},{"c":3.38,"h":3.3979,"l":3.36,"n":145,"o":3.38,"t":"2026-10-21T18:30:00Z","v":21168,"vw":3.366986},{"c":3.34,"h":3.388,"l":3.3319,"n":217,"o":3.36,"t":"2026-10-21T18:45:00Z","v":20809,"vw":3.353477},{"c":3.3067,"h":3.35,"l":3.27,"n":252,"o":3.3303,"t":"2026-10-21T19:00:00Z","v":34626,"vw":3.306827},{"c":3.2607,"h":3.3,"l":3.25,"n":132,"o":3.2902,"t":"2026-10-21T19:15:00Z","v":23548,"vw":3.268348},{"c":3.265,"h":3.2884,"l":3.25,"n":251,"o":3.26,"t":"2026-10-21T19:30:00Z","v":28543,"vw":3.269266},{"c":3.31,"h":3.32,"l":3.23,"n":483,"o":3.265,"t":"2026-10-21T19:45:00Z","v":96900,"vw":3.277154},{"c":3.3721,"h":3.38,"l":3.32,"n":9,"o":3.32,"t":"2026-10-21T20:00:00Z","v":20745,"vw":3.336127},{"c":3.28,"h":3.28,"l":3.2283,"n":2,"o":3.2283,"t":"2026-10-21T20:15:00Z","v":3191,"vw":3.23235},{"c":3.33,"h":3.33,"l":3.33,"n":5,"o":3.33,"t":"2026-10-21T21:00:00Z","v":861,"vw":3.33},{"c":3.3684,"h":3.3684,"l":3.3,"n":4,"o":3.3,"t":"2026-10-21T21:15:00Z","v":750,"vw":3.345906},{"c":3.3663,"h":3.3663,"l":3.3663,"n":2,"o":3.3663,"t":"2026-10-21T21:30:00Z","v":1001,"vw":3.3663},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-21T21:45:00Z","v":5248,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-21T22:00:00Z","v":500,"vw":3.3},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-21T23:15:00Z","v":120,"vw":3.36},{"c":3.3,"h":3.32,"l":3.3,"n":4,"o":3.32,"t":"2026-10-22T08:00:00Z","v":2797,"vw":3.300769},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-10-22T08:30:00Z","v":1712,"vw":3.27},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-22T08:45:00Z","v":810,"vw":3.26},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-22T09:45:00Z","v":847,"vw":3.18},{"c":3.19,"h":3.19,"l":3.16,"n":3,"o":3.16,"t":"2026-10-22T10:15:00Z","v":1500,"vw":3.162},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-22T10:30:00Z","v":100,"vw":3.17},{"c":3.11,"h":3.2,"l":3.1,"n":9,"o":3.2,"t":"2026-10-22T11:00:00Z","v":3967,"vw":3.178267},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-22T11:15:00Z","v":100,"vw":3.16},{"c":3.12,"h":3.16,"l":3.12,"n":7,"o":3.16,"t":"2026-10-22T11:30:00Z","v":6000,"vw":3.14783},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-22T11:45:00Z","v":180,"vw":3.19},{"c":3.09,"h":3.15,"l":3.09,"n":7,"o":3.13,"t":"2026-10-22T12:00:00Z","v":2975,"vw":3.129647},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-22T12:15:00Z","v":100,"vw":3.2},{"c":3.1017,"h":3.1308,"l":3.1017,"n":3,"o":3.1308,"t":"2026-10-22T13:00:00Z","v":1275,"vw":3.127853},{"c":3.12,"h":3.15,"l":3.1,"n":19,"o":3.1,"t":"2026-10-22T13:15:00Z","v":3799,"vw":3.118341},{"c":3.085,"h":3.2,"l":3.05,"n":366,"o":3.13,"t":"2026-10-22T13:30:00Z","v":117143,"vw":3.11659},{"c":3.12,"h":3.17,"l":3.07,"n":354,"o":3.0962,"t":"2026-10-22T13:45:00Z","v":57087,"vw":3.115287},{"c":3.07,"h":3.145,"l":3.0301,"n":166,"o":3.12,"t":"2026-10-22T14:00:00Z","v":31546,"vw":3.08582},{"c":3.05,"h":3.09,"l":3.04,"n":128,"o":3.07,"t":"2026-10-22T14:15:00Z","v":17323,"vw":3.060028},{"c":3.04,"h":3.06,"l":3.01,"n":187,"o":3.06,"t":"2026-10-22T14:30:00Z","v":27840,"vw":3.030395},{"c":3.015,"h":3.0499,"l":2.98,"n":212,"o":3.0499,"t":"2026-10-22T14:45:00Z","v":33811,"vw":3.019585},{"c":3.09,"h":3.09,"l":3.02,"n":73,"o":3.02,"t":"2026-10-22T15:00:00Z","v":9318,"vw":3.055309},{"c":3.1,"h":3.14,"l":3.095,"n":159,"o":3.095,"t":"2026-10-22T15:15:00Z","v":15581,"vw":3.113525},{"c":3.06,"h":3.1099,"l":3.06,"n":70,"o":3.1099,"t":"2026-10-22T15:30:00Z","v":10230,"vw":3.074078},{"c":3.095,"h":3.11,"l":3.06,"n":120,"o":3.06,"t":"2026-10-22T15:45:00Z","v":16443,"vw":3.087402},{"c":3.06,"h":3.1199,"l":3.06,"n":209,"o":3.1,"t":"2026-10-22T16:00:00Z","v":30217,"vw":3.097027},{"c":3.07,"h":3.085,"l":3.02,"n":77,"o":3.07,"t":"2026-10-22T16:15:00Z","v":23650,"vw":3.066697},{"c":3.04,"h":3.078,"l":3.04,"n":70,"o":3.078,"t":"2026-10-22T16:30:00Z","v":10942,"vw":3.052695},{"c":3.0367,"h":3.05,"l":3.035,"n":139,"o":3.04,"t":"2026-10-22T16:45:00Z","v":14664,"vw":3.043364},{"c":3.04,"h":3.04,"l":3.0208,"n":71,"o":3.0306,"t":"2026-10-22T17:00:00Z","v":9943,"vw":3.027705},{"c":3.02,"h":3.039,"l":3.02,"n":31,"o":3.035,"t":"2026-10-22T17:15:00Z","v":6655,"vw":3.029415},{"c":3.015,"h":3.03,"l":3.0101,"n":100,"o":3.0101,"t":"2026-10-22T17:30:00Z","v":11380,"vw":3.018187},{"c":3.015,"h":3.0376,"l":3.01,"n":68,"o":3.02,"t":"2026-10-22T17:45:00Z","v":10326,"vw":3.017758},{"c":2.95,"h":3.0116,"l":2.95,"n":300,"o":3.0116,"t":"2026-10-22T18:00:00Z","v":62348,"vw":2.977199},{"c":2.96,"h":2.97,"l":2.93,"n":152,"o":2.95,"t":"2026-10-22T18:15:00Z","v":22830,"vw":2.948897},{"c":2.98,"h":2.98,"l":2.945,"n":92,"o":2.9501,"t":"2026-10-22T18:30:00Z","v":15212,"vw":2.958773},{"c":2.9604,"h":2.99,"l":2.96,"n":43,"o":2.97,"t":"2026-10-22T18:45:00Z","v":8590,"vw":2.970559},{"c":2.975,"h":2.98,"l":2.955,"n":105,"o":2.965,"t":"2026-10-22T19:00:00Z","v":15445,"vw":2.967891},{"c":2.9901,"h":3,"l":2.978,"n":116,"o":2.9789,"t":"2026-10-22T19:15:00Z","v":20750,"vw":2.984093},{"c":3.025,"h":3.04,"l":2.98,"n":169,"o":3,"t":"2026-10-22T19:30:00Z","v":38985,"vw":3.024851},{"c":3.015,"h":3.02,"l":2.985,"n":410,"o":3.02,"t":"2026-10-22T19:45:00Z","v":55130,"vw":3.001238},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-22T20:00:00Z","v":3084,"vw":3.02},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-22T20:30:00Z","v":100,"vw":3.04},{"c":3.08,"h":3.08,"l":3.08,"n":6,"o":3.08,"t":"2026-10-22T21:30:00Z","v":178,"vw":3.08},{"c":3.03,"h":3.06,"l":3.03,"n":10,"o":3.06,"t":"2026-10-22T22:00:00Z","v":1066,"vw":3.053438}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06009290625041174,"strike":6.995354687479413,"iv":1.8463997670971573,"gamma":0.11302422815667446,"theta":-0.0046186391363104975,"vega":0.0014667861628956623,"rho":0.0001896767951323951,"breakevenPct":132.85305589867409},{"delta":0.15,"premium":0.0876788088396681,"strike":5.6160595580165955,"iv":1.6240910990578699,"gamma":0.17066850458806432,"theta":-0.005432045295079701,"vega":0.0019568513167610158,"rho":0.000286510437682331,"breakevenPct":88.24219032528922},{"delta":0.2,"premium":0.13519323962159313,"strike":4.878644001304851,"iv":1.5317875873947258,"gamma":0.1978755993334233,"theta":-0.005907224778313173,"vega":0.0022060411657213097,"rho":0.00036840393482102864,"breakevenPct":65.47317626819948},{"delta":0.25,"premium":0.19879334660835385,"strike":4.6593332875574,"iv":1.544420116677897,"gamma":0.20051476590788178,"theta":-0.0061093984111443385,"vega":0.0022608041045262786,"rho":0.00043823822019983566,"breakevenPct":60.33421234870477},{"delta":0.3,"premium":0.26239345359511457,"strike":4.44002257380995,"iv":1.557052645961068,"gamma":0.2031539324823403,"theta":-0.006311572043975505,"vega":0.002315567043331247,"rho":0.0005080725055786427,"breakevenPct":55.19524842921005},{"delta":0.35,"premium":0.3259935605818753,"strike":4.220711860062499,"iv":1.5696851752442391,"gamma":0.20579309905679877,"theta":-0.006513745676806671,"vega":0.0023703299821362157,"rho":0.0005779067909574497,"breakevenPct":50.056284509715326},{"delta":0.4,"premium":0.3895936675686361,"strike":4.001401146315048,"iv":1.5823177045274104,"gamma":0.20843226563125725,"theta":-0.006715919309637837,"vega":0.0024250929209411846,"rho":0.0006477410763362568,"breakevenPct":44.9173205902206},{"delta":0.45,"premium":0.4531937745553968,"strike":3.782090432567597,"iv":1.5949502338105814,"gamma":0.21107143220571573,"theta":-0.006918092942469003,"vega":0.002479855859746153,"rho":0.0007175753617150637,"breakevenPct":39.778356670725884},{"delta":0.5,"premium":0.5167938815421574,"strike":3.5627797188201464,"iv":1.6075827630937527,"gamma":0.2137105987801742,"theta":-0.007120266575300169,"vega":0.0025346187985511217,"rho":0.0007874096470938708,"breakevenPct":34.63939275123116},{"delta":0.55,"premium":0.5803939885289183,"strike":3.3434690050726954,"iv":1.6202152923769237,"gamma":0.21634976535463268,"theta":-0.0073224402081313355,"vega":0.0025893817373560907,"rho":0.0008572439324726779,"breakevenPct":29.50042883173643},{"delta":0.6,"premium":0.6439940955156789,"strike":3.1241582913252453,"iv":1.632847821660095,"gamma":0.21898893192909116,"theta":-0.0075246138409625005,"vega":0.002644144676161059,"rho":0.0009270782178514848,"breakevenPct":24.361464912241722},{"delta":0.65,"premium":0.7075942025024397,"strike":2.904847577577794,"iv":1.645480350943266,"gamma":0.22162809850354964,"theta":-0.007726787473793667,"vega":0.0026989076149660277,"rho":0.000996912503230292,"breakevenPct":19.222500992746994},{"delta":0.7,"premium":0.7711943094892004,"strike":2.685536863830343,"iv":1.6581128802264373,"gamma":0.22426726507800812,"theta":-0.007928961106624832,"vega":0.0027536705537709967,"rho":0.001066746788609099,"breakevenPct":14.08353707325228}],"put":[{"delta":0.25,"premium":0.26474417356085345,"strike":2.6399319189766506,"iv":1.208316125748456,"gamma":0.2960414248529636,"theta":-0.005283334637523334,"vega":0.0025237014779403103,"rho":-0.0008166010221738171,"breakevenPct":21.61096549782847},{"delta":0.3,"premium":0.4756709631947753,"strike":2.8971597112131406,"iv":1.3048531216095884,"gamma":0.28472051465620546,"theta":-0.005804170368264756,"vega":0.0025672703712129397,"rho":-0.0011041868868688167,"breakevenPct":20.082879603354275},{"delta":0.35,"premium":0.6865977528286971,"strike":3.1543875034496303,"iv":1.4013901174707208,"gamma":0.27339960445944733,"theta":-0.0063250060990061785,"vega":0.002610839264485569,"rho":-0.0013917727515638165,"breakevenPct":18.554793708880077},{"delta":0.4,"premium":0.897524542462619,"strike":3.4116152956861208,"iv":1.4979271133318535,"gamma":0.2620786942626892,"theta":-0.006845841829747601,"vega":0.0026544081577581985,"rho":-0.0016793586162588167,"breakevenPct":17.02670781440588},{"delta":0.45,"premium":1.1084513320965408,"strike":3.6688430879226104,"iv":1.5944641091929859,"gamma":0.2507577840659311,"theta":-0.0073666775604890235,"vega":0.0026979770510308274,"rho":-0.0019669444809538163,"breakevenPct":15.498621919931683},{"delta":0.5,"premium":1.3193781217304628,"strike":3.9260708801591004,"iv":1.6910011050541183,"gamma":0.23943687386917295,"theta":-0.007887513291230445,"vega":0.002741545944303457,"rho":-0.0022545303456488162,"breakevenPct":13.970536025457484},{"delta":0.55,"premium":1.5303049113643845,"strike":4.1832986723955905,"iv":1.787538100915251,"gamma":0.2281159636724148,"theta":-0.008408349021971868,"vega":0.002785114837576086,"rho":-0.0025421162103438162,"breakevenPct":12.442450130983287},{"delta":0.6,"premium":1.741231700998306,"strike":4.440526464632081,"iv":1.8840750967763833,"gamma":0.21679505347565667,"theta":-0.00892918475271329,"vega":0.0028286837308487156,"rho":-0.0028297020750388154,"breakevenPct":10.914364236509092},{"delta":0.65,"premium":1.952158490632228,"strike":4.697754256868571,"iv":1.9806120926375157,"gamma":0.2054741432788985,"theta":-0.009450020483454714,"vega":0.002872252624121345,"rho":-0.0031172879397338153,"breakevenPct":9.386278342034894},{"delta":0.7,"premium":2.1630852802661495,"strike":4.954982049105061,"iv":2.077149088498648,"gamma":0.19415323308214041,"theta":-0.009970856214196133,"vega":0.002915821517393974,"rho":-0.0034048738044288145,"breakevenPct":7.858192447560699}]},"raw":{"call":[{"delta":0.1,"premium":0.06009290625041174,"strike":6.995354687479413,"iv":1.8463997670971573,"gamma":0.11302422815667446,"theta":-0.0046186391363104975,"vega":0.0014667861628956623,"rho":0.0001896767951323951,"breakevenPct":132.85305589867409},{"delta":0.15,"premium":0.0876788088396681,"strike":5.6160595580165955,"iv":1.6240910990578699,"gamma":0.17066850458806432,"theta":-0.005432045295079701,"vega":0.0019568513167610158,"rho":0.000286510437682331,"breakevenPct":88.24219032528922},{"delta":0.2,"premium":0.13519323962159313,"strike":4.878644001304851,"iv":1.5317875873947258,"gamma":0.1978755993334233,"theta":-0.005907224778313173,"vega":0.0022060411657213097,"rho":0.00036840393482102864,"breakevenPct":65.47317626819948},{"delta":0.25,"premium":0.19879334660835385,"strike":4.6593332875574,"iv":1.544420116677897,"gamma":0.20051476590788178,"theta":-0.0061093984111443385,"vega":0.0022608041045262786,"rho":0.00043823822019983566,"breakevenPct":60.33421234870477},{"delta":0.3,"premium":0.26239345359511457,"strike":4.44002257380995,"iv":1.557052645961068,"gamma":0.2031539324823403,"theta":-0.006311572043975505,"vega":0.002315567043331247,"rho":0.0005080725055786427,"breakevenPct":55.19524842921005},{"delta":0.35,"premium":0.3259935605818753,"strike":4.220711860062499,"iv":1.5696851752442391,"gamma":0.20579309905679877,"theta":-0.006513745676806671,"vega":0.0023703299821362157,"rho":0.0005779067909574497,"breakevenPct":50.056284509715326},{"delta":0.4,"premium":0.3895936675686361,"strike":4.001401146315048,"iv":1.5823177045274104,"gamma":0.20843226563125725,"theta":-0.006715919309637837,"vega":0.0024250929209411846,"rho":0.0006477410763362568,"breakevenPct":44.9173205902206},{"delta":0.45,"premium":0.4531937745553968,"strike":3.782090432567597,"iv":1.5949502338105814,"gamma":0.21107143220571573,"theta":-0.006918092942469003,"vega":0.002479855859746153,"rho":0.0007175753617150637,"breakevenPct":39.778356670725884},{"delta":0.5,"premium":0.5167938815421574,"strike":3.5627797188201464,"iv":1.6075827630937527,"gamma":0.2137105987801742,"theta":-0.007120266575300169,"vega":0.0025346187985511217,"rho":0.0007874096470938708,"breakevenPct":34.63939275123116},{"delta":0.55,"premium":0.5803939885289183,"strike":3.3434690050726954,"iv":1.6202152923769237,"gamma":0.21634976535463268,"theta":-0.0073224402081313355,"vega":0.0025893817373560907,"rho":0.0008572439324726779,"breakevenPct":29.50042883173643},{"delta":0.6,"premium":0.6439940955156789,"strike":3.1241582913252453,"iv":1.632847821660095,"gamma":0.21898893192909116,"theta":-0.0075246138409625005,"vega":0.002644144676161059,"rho":0.0009270782178514848,"breakevenPct":24.361464912241722},{"delta":0.65,"premium":0.7075942025024397,"strike":2.904847577577794,"iv":1.645480350943266,"gamma":0.22162809850354964,"theta":-0.007726787473793667,"vega":0.0026989076149660277,"rho":0.000996912503230292,"breakevenPct":19.222500992746994},{"delta":0.7,"premium":0.7711943094892004,"strike":2.685536863830343,"iv":1.6581128802264373,"gamma":0.22426726507800812,"theta":-0.007928961106624832,"vega":0.0027536705537709967,"rho":0.001066746788609099,"breakevenPct":14.08353707325228}],"put":[{"delta":0.25,"premium":0.26474417356085345,"strike":2.6399319189766506,"iv":1.208316125748456,"gamma":0.2960414248529636,"theta":-0.005283334637523334,"vega":0.0025237014779403103,"rho":-0.0008166010221738171,"breakevenPct":21.61096549782847},{"delta":0.3,"premium":0.4756709631947753,"strike":2.8971597112131406,"iv":1.3048531216095884,"gamma":0.28472051465620546,"theta":-0.005804170368264756,"vega":0.0025672703712129397,"rho":-0.0011041868868688167,"breakevenPct":20.082879603354275},{"delta":0.35,"premium":0.6865977528286971,"strike":3.1543875034496303,"iv":1.4013901174707208,"gamma":0.27339960445944733,"theta":-0.0063250060990061785,"vega":0.002610839264485569,"rho":-0.0013917727515638165,"breakevenPct":18.554793708880077},{"delta":0.4,"premium":0.897524542462619,"strike":3.4116152956861208,"iv":1.4979271133318535,"gamma":0.2620786942626892,"theta":-0.006845841829747601,"vega":0.0026544081577581985,"rho":-0.0016793586162588167,"breakevenPct":17.02670781440588},{"delta":0.45,"premium":1.1084513320965408,"strike":3.6688430879226104,"iv":1.5944641091929859,"gamma":0.2507577840659311,"theta":-0.0073666775604890235,"vega":0.0026979770510308274,"rho":-0.0019669444809538163,"breakevenPct":15.498621919931683},{"delta":0.5,"premium":1.3193781217304628,"strike":3.9260708801591004,"iv":1.6910011050541183,"gamma":0.23943687386917295,"theta":-0.007887513291230445,"vega":0.002741545944303457,"rho":-0.0022545303456488162,"breakevenPct":13.970536025457484},{"delta":0.55,"premium":1.5303049113643845,"strike":4.1832986723955905,"iv":1.787538100915251,"gamma":0.2281159636724148,"theta":-0.008408349021971868,"vega":0.002785114837576086,"rho":-0.0025421162103438162,"breakevenPct":12.442450130983287},{"delta":0.6,"premium":1.741231700998306,"strike":4.440526464632081,"iv":1.8840750967763833,"gamma":0.21679505347565667,"theta":-0.00892918475271329,"vega":0.0028286837308487156,"rho":-0.0028297020750388154,"breakevenPct":10.914364236509092},{"delta":0.65,"premium":1.952158490632228,"strike":4.697754256868571,"iv":1.9806120926375157,"gamma":0.2054741432788985,"theta":-0.009450020483454714,"vega":0.002872252624121345,"rho":-0.0031172879397338153,"breakevenPct":9.386278342034894},{"delta":0.7,"premium":2.1630852802661495,"strike":4.954982049105061,"iv":2.077149088498648,"gamma":0.19415323308214041,"theta":-0.009970856214196133,"vega":0.002915821517393974,"rho":-0.0034048738044288145,"breakevenPct":7.858192447560699}]}},"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"}}