{"symbol":"AMC","url":"https://intraalpha.com/companies/AMC","capturedAt":"2026-10-21T17:48:47.711Z","state":"partial","quote":{"symbol":"AMC","last_price":3.0426,"prev_close":3.08,"regular_close":3.04,"change":-0.0374,"change_pct":-1.2143,"regular_change":-0.04,"regular_change_pct":-1.2987,"extended_change":0.0026,"extended_change_pct":0.0855,"bid":3.04,"ask":3.05,"bid_size":8200,"ask_size":11100,"volume":8305793,"vwap":3.061268,"open":3.09,"high":3.105,"low":3.02,"close":3.04,"trade_count":55047,"last_trade_at":"2026-10-21T17:48:45.482639912Z","last_quote_at":"2026-10-21T17:48:45.408350201Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.897565824-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:41:53.626Z","bars":[{"c":3.07,"h":3.1,"l":3.06,"n":113,"o":3.1,"t":"2026-10-14T08:00:00Z","v":35674,"vw":3.083234},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-10-14T08:15:00Z","v":500,"vw":3.09},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-14T08:25:00Z","v":333,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-14T08:50:00Z","v":5478,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-14T09:00:00Z","v":602,"vw":3.09},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-14T09:10:00Z","v":750,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-14T09:15:00Z","v":950,"vw":3.09},{"c":3.0706,"h":3.0706,"l":3.0706,"n":1,"o":3.0706,"t":"2026-10-14T09:20:00Z","v":245,"vw":3.0706},{"c":3.09,"h":3.09,"l":3.08,"n":7,"o":3.08,"t":"2026-10-14T10:00:00Z","v":3613,"vw":3.08971},{"c":3.08,"h":3.08,"l":3.07,"n":6,"o":3.07,"t":"2026-10-14T10:10:00Z","v":1820,"vw":3.077586},{"c":3.0806,"h":3.0806,"l":3.0806,"n":1,"o":3.0806,"t":"2026-10-14T10:15:00Z","v":100,"vw":3.0806},{"c":3.0995,"h":3.0995,"l":3.0994,"n":3,"o":3.0994,"t":"2026-10-14T10:35:00Z","v":8556,"vw":3.099494},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-14T10:55:00Z","v":322,"vw":3.09},{"c":3.08,"h":3.0999,"l":3.08,"n":19,"o":3.09,"t":"2026-10-14T11:00:00Z","v":4460,"vw":3.090903},{"c":3.08,"h":3.1,"l":3.0799,"n":35,"o":3.1,"t":"2026-10-14T11:05:00Z","v":42028,"vw":3.085606},{"c":3.08,"h":3.08,"l":3.07,"n":6,"o":3.07,"t":"2026-10-14T11:10:00Z","v":2158,"vw":3.075641},{"c":3.0701,"h":3.08,"l":3.07,"n":13,"o":3.0785,"t":"2026-10-14T11:15:00Z","v":7312,"vw":3.07217},{"c":3.08,"h":3.08,"l":3.08,"n":37,"o":3.08,"t":"2026-10-14T11:20:00Z","v":8736,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-14T11:25:00Z","v":450,"vw":3.08},{"c":3.07,"h":3.08,"l":3.07,"n":16,"o":3.07,"t":"2026-10-14T11:30:00Z","v":17309,"vw":3.070076},{"c":3.079,"h":3.08,"l":3.079,"n":6,"o":3.08,"t":"2026-10-14T11:35:00Z","v":1066,"vw":3.079788},{"c":3.06,"h":3.075,"l":3.06,"n":47,"o":3.075,"t":"2026-10-14T11:40:00Z","v":8550,"vw":3.062552},{"c":3.07,"h":3.0709,"l":3.06,"n":21,"o":3.07,"t":"2026-10-14T11:45:00Z","v":30000,"vw":3.069096},{"c":3.06,"h":3.07,"l":3.06,"n":5,"o":3.06,"t":"2026-10-14T11:50:00Z","v":8080,"vw":3.060495},{"c":3.05,"h":3.07,"l":3.05,"n":28,"o":3.07,"t":"2026-10-14T11:55:00Z","v":3671,"vw":3.062391},{"c":3.05,"h":3.0599,"l":3.05,"n":36,"o":3.05,"t":"2026-10-14T12:00:00Z","v":4228,"vw":3.05114},{"c":3.05,"h":3.06,"l":3.05,"n":5,"o":3.06,"t":"2026-10-14T12:05:00Z","v":711,"vw":3.051515},{"c":3.07,"h":3.07,"l":3.06,"n":15,"o":3.06,"t":"2026-10-14T12:10:00Z","v":2046,"vw":3.062122},{"c":3.06,"h":3.07,"l":3.06,"n":15,"o":3.07,"t":"2026-10-14T12:15:00Z","v":2077,"vw":3.061274},{"c":3.0691,"h":3.08,"l":3.0523,"n":25,"o":3.0523,"t":"2026-10-14T12:20:00Z","v":3200,"vw":3.06756},{"c":3.0599,"h":3.07,"l":3.0599,"n":12,"o":3.0615,"t":"2026-10-14T12:25:00Z","v":6341,"vw":3.066539},{"c":3.0484,"h":3.05,"l":3.04,"n":68,"o":3.05,"t":"2026-10-14T12:30:00Z","v":25185,"vw":3.0423},{"c":3.05,"h":3.06,"l":3.04,"n":29,"o":3.06,"t":"2026-10-14T12:35:00Z","v":11406,"vw":3.041545},{"c":3.03,"h":3.0499,"l":3.02,"n":41,"o":3.04,"t":"2026-10-14T12:40:00Z","v":29865,"vw":3.034496},{"c":3.03,"h":3.04,"l":3.03,"n":13,"o":3.04,"t":"2026-10-14T12:45:00Z","v":1515,"vw":3.038498},{"c":3.035,"h":3.04,"l":3.03,"n":9,"o":3.0339,"t":"2026-10-14T12:50:00Z","v":4828,"vw":3.035782},{"c":3.03,"h":3.04,"l":3.03,"n":14,"o":3.04,"t":"2026-10-14T12:55:00Z","v":9103,"vw":3.031457},{"c":3.03,"h":3.04,"l":3.02,"n":49,"o":3.04,"t":"2026-10-14T13:00:00Z","v":15164,"vw":3.027609},{"c":3.0239,"h":3.04,"l":3.02,"n":39,"o":3.0206,"t":"2026-10-14T13:05:00Z","v":9993,"vw":3.022552},{"c":3.0207,"h":3.035,"l":3.02,"n":17,"o":3.03,"t":"2026-10-14T13:10:00Z","v":2984,"vw":3.02255},{"c":3.03,"h":3.03,"l":3.02,"n":33,"o":3.0231,"t":"2026-10-14T13:15:00Z","v":10037,"vw":3.028415},{"c":3.03,"h":3.05,"l":3.024,"n":35,"o":3.03,"t":"2026-10-14T13:20:00Z","v":11546,"vw":3.042229},{"c":3.02,"h":3.0399,"l":3.0103,"n":42,"o":3.03,"t":"2026-10-14T13:25:00Z","v":34928,"vw":3.024649},{"c":3.05,"h":3.08,"l":3.0119,"n":2936,"o":3.03,"t":"2026-10-14T13:30:00Z","v":954151,"vw":3.045502},{"c":3.045,"h":3.08,"l":3.04,"n":1794,"o":3.045,"t":"2026-10-14T13:35:00Z","v":506543,"vw":3.060203},{"c":3.035,"h":3.06,"l":3.03,"n":1605,"o":3.04,"t":"2026-10-14T13:40:00Z","v":330652,"vw":3.042531},{"c":3.025,"h":3.05,"l":3.02,"n":1784,"o":3.035,"t":"2026-10-14T13:45:00Z","v":281694,"vw":3.032095},{"c":3.021,"h":3.04,"l":3.02,"n":1433,"o":3.03,"t":"2026-10-14T13:50:00Z","v":256352,"vw":3.027144},{"c":2.98,"h":3.03,"l":2.98,"n":2340,"o":3.02,"t":"2026-10-14T13:55:00Z","v":747511,"vw":3.000844},{"c":2.9399,"h":3,"l":2.925,"n":2651,"o":2.9819,"t":"2026-10-14T14:00:00Z","v":1065357,"vw":2.957215},{"c":3.035,"h":3.035,"l":2.935,"n":1833,"o":2.9395,"t":"2026-10-14T14:05:00Z","v":784642,"vw":2.99421},{"c":3.0323,"h":3.05,"l":3.03,"n":1197,"o":3.035,"t":"2026-10-14T14:10:00Z","v":288691,"vw":3.040152},{"c":3.03,"h":3.05,"l":3.02,"n":1236,"o":3.035,"t":"2026-10-14T14:15:00Z","v":219300,"vw":3.031928},{"c":3.02,"h":3.045,"l":3.01,"n":1375,"o":3.025,"t":"2026-10-14T14:20:00Z","v":292893,"vw":3.026642},{"c":3.045,"h":3.05,"l":3.02,"n":1090,"o":3.025,"t":"2026-10-14T14:25:00Z","v":180443,"vw":3.039019},{"c":3.075,"h":3.08,"l":3.045,"n":1341,"o":3.05,"t":"2026-10-14T14:30:00Z","v":392310,"vw":3.058283},{"c":3.075,"h":3.08,"l":3.0601,"n":1084,"o":3.075,"t":"2026-10-14T14:35:00Z","v":200792,"vw":3.072949},{"c":3.09,"h":3.105,"l":3.07,"n":2099,"o":3.0733,"t":"2026-10-14T14:40:00Z","v":865637,"vw":3.086401},{"c":3.065,"h":3.09,"l":3.06,"n":1460,"o":3.0899,"t":"2026-10-14T14:45:00Z","v":492460,"vw":3.07972},{"c":3.07,"h":3.08,"l":3.05,"n":1463,"o":3.06,"t":"2026-10-14T14:50:00Z","v":240842,"vw":3.067604},{"c":3.055,"h":3.07,"l":3.05,"n":1409,"o":3.06,"t":"2026-10-14T14:55:00Z","v":274012,"vw":3.059},{"c":3.045,"h":3.06,"l":3.04,"n":1480,"o":3.055,"t":"2026-10-14T15:00:00Z","v":304445,"vw":3.047651},{"c":3.0401,"h":3.05,"l":3.04,"n":1358,"o":3.045,"t":"2026-10-14T15:05:00Z","v":143163,"vw":3.043231},{"c":3.045,"h":3.05,"l":3.03,"n":1424,"o":3.04,"t":"2026-10-14T15:10:00Z","v":367462,"vw":3.039863},{"c":3.05,"h":3.05,"l":3.04,"n":990,"o":3.04,"t":"2026-10-14T15:15:00Z","v":213741,"vw":3.043494},{"c":3.05,"h":3.055,"l":3.04,"n":986,"o":3.05,"t":"2026-10-14T15:20:00Z","v":153289,"vw":3.049281},{"c":3.025,"h":3.055,"l":3.02,"n":1446,"o":3.05,"t":"2026-10-14T15:25:00Z","v":342173,"vw":3.035946},{"c":3.015,"h":3.03,"l":3.01,"n":828,"o":3.02,"t":"2026-10-14T15:30:00Z","v":172864,"vw":3.019509},{"c":3.005,"h":3.02,"l":3,"n":781,"o":3.02,"t":"2026-10-14T15:35:00Z","v":292993,"vw":3.012905},{"c":3.01,"h":3.01,"l":3,"n":859,"o":3.005,"t":"2026-10-14T15:40:00Z","v":267516,"vw":3.002156},{"c":3.025,"h":3.03,"l":3,"n":781,"o":3.005,"t":"2026-10-14T15:45:00Z","v":236606,"vw":3.013995},{"c":3.025,"h":3.03,"l":3.01,"n":914,"o":3.0259,"t":"2026-10-14T15:50:00Z","v":156209,"vw":3.021691},{"c":3,"h":3.03,"l":2.99,"n":1219,"o":3.025,"t":"2026-10-14T15:55:00Z","v":442055,"vw":3.002698},{"c":2.995,"h":3,"l":2.99,"n":878,"o":2.995,"t":"2026-10-14T16:00:00Z","v":255005,"vw":2.991089},{"c":3.02,"h":3.0299,"l":2.99,"n":1043,"o":2.99,"t":"2026-10-14T16:05:00Z","v":266410,"vw":3.007531},{"c":3.0019,"h":3.02,"l":3,"n":647,"o":3.02,"t":"2026-10-14T16:10:00Z","v":127748,"vw":3.010518},{"c":2.99,"h":3.01,"l":2.99,"n":841,"o":3.0032,"t":"2026-10-14T16:15:00Z","v":415543,"vw":2.994453},{"c":3,"h":3,"l":2.98,"n":842,"o":2.995,"t":"2026-10-14T16:20:00Z","v":145151,"vw":2.988078},{"c":3.0076,"h":3.01,"l":2.99,"n":481,"o":2.995,"t":"2026-10-14T16:25:00Z","v":176554,"vw":2.99599},{"c":3.01,"h":3.01,"l":3,"n":799,"o":3.005,"t":"2026-10-14T16:30:00Z","v":133208,"vw":3.001351},{"c":3.015,"h":3.02,"l":3,"n":664,"o":3.005,"t":"2026-10-14T16:35:00Z","v":91182,"vw":3.006735},{"c":3.0101,"h":3.02,"l":3.01,"n":440,"o":3.01,"t":"2026-10-14T16:40:00Z","v":72161,"vw":3.017345},{"c":3.0286,"h":3.03,"l":3.01,"n":564,"o":3.015,"t":"2026-10-14T16:45:00Z","v":101841,"vw":3.018507},{"c":3.0001,"h":3.03,"l":3.0001,"n":882,"o":3.025,"t":"2026-10-14T16:50:00Z","v":218633,"vw":3.017576},{"c":3,"h":3.01,"l":3,"n":742,"o":3.0059,"t":"2026-10-14T16:55:00Z","v":229951,"vw":3.001533},{"c":2.995,"h":3.01,"l":2.99,"n":1217,"o":3.0001,"t":"2026-10-14T17:00:00Z","v":203150,"vw":3.00185},{"c":2.99,"h":3,"l":2.99,"n":761,"o":3,"t":"2026-10-14T17:05:00Z","v":90233,"vw":2.994226},{"c":2.985,"h":3,"l":2.98,"n":859,"o":2.995,"t":"2026-10-14T17:10:00Z","v":113255,"vw":2.991797},{"c":2.976,"h":2.99,"l":2.97,"n":856,"o":2.985,"t":"2026-10-14T17:15:00Z","v":137205,"vw":2.978494},{"c":2.97,"h":2.98,"l":2.97,"n":650,"o":2.975,"t":"2026-10-14T17:20:00Z","v":101920,"vw":2.972098},{"c":2.975,"h":2.98,"l":2.96,"n":792,"o":2.97,"t":"2026-10-14T17:25:00Z","v":234811,"vw":2.97038},{"c":2.98,"h":2.99,"l":2.9719,"n":786,"o":2.9719,"t":"2026-10-14T17:30:00Z","v":130529,"vw":2.981575},{"c":2.96,"h":2.9823,"l":2.945,"n":1007,"o":2.98,"t":"2026-10-14T17:35:00Z","v":296530,"vw":2.958015},{"c":2.955,"h":2.965,"l":2.95,"n":555,"o":2.965,"t":"2026-10-14T17:40:00Z","v":188212,"vw":2.954519},{"c":2.945,"h":2.956,"l":2.935,"n":974,"o":2.955,"t":"2026-10-14T17:45:00Z","v":348263,"vw":2.942555},{"c":2.94,"h":2.95,"l":2.94,"n":566,"o":2.9413,"t":"2026-10-14T17:50:00Z","v":137198,"vw":2.94117},{"c":2.94,"h":2.95,"l":2.94,"n":1007,"o":2.9472,"t":"2026-10-14T17:55:00Z","v":192220,"vw":2.94137},{"c":2.95,"h":2.96,"l":2.93,"n":780,"o":2.9403,"t":"2026-10-14T18:00:00Z","v":272357,"vw":2.946083},{"c":2.966,"h":2.97,"l":2.95,"n":505,"o":2.95,"t":"2026-10-14T18:05:00Z","v":156457,"vw":2.959886},{"c":2.98,"h":2.99,"l":2.9648,"n":740,"o":2.965,"t":"2026-10-14T18:10:00Z","v":347546,"vw":2.976197},{"c":2.9843,"h":2.99,"l":2.97,"n":1074,"o":2.98,"t":"2026-10-14T18:15:00Z","v":328672,"vw":2.981367},{"c":2.9761,"h":2.99,"l":2.97,"n":605,"o":2.985,"t":"2026-10-14T18:20:00Z","v":113924,"vw":2.979597},{"c":2.97,"h":2.98,"l":2.96,"n":674,"o":2.975,"t":"2026-10-14T18:25:00Z","v":165671,"vw":2.96952},{"c":2.97,"h":2.97,"l":2.96,"n":425,"o":2.965,"t":"2026-10-14T18:30:00Z","v":134981,"vw":2.966178},{"c":2.975,"h":2.98,"l":2.96,"n":538,"o":2.965,"t":"2026-10-14T18:35:00Z","v":89844,"vw":2.972654},{"c":2.9729,"h":2.98,"l":2.96,"n":630,"o":2.97,"t":"2026-10-14T18:40:00Z","v":142752,"vw":2.972964},{"c":2.975,"h":2.98,"l":2.97,"n":508,"o":2.975,"t":"2026-10-14T18:45:00Z","v":118449,"vw":2.972716},{"c":2.94,"h":2.975,"l":2.93,"n":1213,"o":2.97,"t":"2026-10-14T18:50:00Z","v":449577,"vw":2.947519},{"c":2.925,"h":2.9477,"l":2.92,"n":1065,"o":2.93,"t":"2026-10-14T18:55:00Z","v":306696,"vw":2.930665},{"c":2.91,"h":2.93,"l":2.91,"n":1002,"o":2.92,"t":"2026-10-14T19:00:00Z","v":234259,"vw":2.919011},{"c":2.92,"h":2.93,"l":2.91,"n":725,"o":2.9199,"t":"2026-10-14T19:05:00Z","v":275991,"vw":2.919446},{"c":2.93,"h":2.93,"l":2.91,"n":576,"o":2.915,"t":"2026-10-14T19:10:00Z","v":220459,"vw":2.919792},{"c":2.9257,"h":2.93,"l":2.92,"n":596,"o":2.925,"t":"2026-10-14T19:15:00Z","v":138228,"vw":2.926655},{"c":2.92,"h":2.94,"l":2.92,"n":731,"o":2.93,"t":"2026-10-14T19:20:00Z","v":269913,"vw":2.92818},{"c":2.92,"h":2.93,"l":2.92,"n":573,"o":2.925,"t":"2026-10-14T19:25:00Z","v":118445,"vw":2.921183},{"c":2.89,"h":2.9254,"l":2.87,"n":1788,"o":2.92,"t":"2026-10-14T19:30:00Z","v":1345050,"vw":2.898797},{"c":2.865,"h":2.89,"l":2.86,"n":1189,"o":2.8881,"t":"2026-10-14T19:35:00Z","v":372415,"vw":2.875138},{"c":2.8601,"h":2.87,"l":2.86,"n":1223,"o":2.865,"t":"2026-10-14T19:40:00Z","v":238445,"vw":2.86305},{"c":2.885,"h":2.9,"l":2.86,"n":1834,"o":2.865,"t":"2026-10-14T19:45:00Z","v":827220,"vw":2.885721},{"c":2.89,"h":2.91,"l":2.89,"n":1749,"o":2.89,"t":"2026-10-14T19:50:00Z","v":763808,"vw":2.89914},{"c":2.89,"h":2.9,"l":2.88,"n":2744,"o":2.8949,"t":"2026-10-14T19:55:00Z","v":1037718,"vw":2.885216},{"c":2.88,"h":2.89,"l":2.88,"n":80,"o":2.89,"t":"2026-10-14T20:00:00Z","v":922926,"vw":2.889968},{"c":2.88,"h":2.8899,"l":2.88,"n":26,"o":2.8885,"t":"2026-10-14T20:05:00Z","v":6718,"vw":2.885192},{"c":2.8897,"h":2.89,"l":2.888,"n":27,"o":2.8896,"t":"2026-10-14T20:10:00Z","v":2020,"vw":2.889357},{"c":2.89,"h":2.89,"l":2.88,"n":28,"o":2.8898,"t":"2026-10-14T20:15:00Z","v":4517,"vw":2.888541},{"c":2.8899,"h":2.89,"l":2.88,"n":33,"o":2.8898,"t":"2026-10-14T20:20:00Z","v":11787,"vw":2.888266},{"c":2.89,"h":2.89,"l":2.89,"n":8,"o":2.89,"t":"2026-10-14T20:25:00Z","v":444,"vw":2.89},{"c":2.8885,"h":2.89,"l":2.88,"n":21,"o":2.89,"t":"2026-10-14T20:30:00Z","v":3908,"vw":2.885746},{"c":2.8899,"h":2.89,"l":2.88,"n":17,"o":2.88,"t":"2026-10-14T20:35:00Z","v":11280,"vw":2.88228},{"c":2.8897,"h":2.89,"l":2.88,"n":19,"o":2.8895,"t":"2026-10-14T20:40:00Z","v":3877,"vw":2.881576},{"c":2.89,"h":2.89,"l":2.89,"n":8,"o":2.89,"t":"2026-10-14T20:45:00Z","v":1135,"vw":2.89},{"c":2.8806,"h":2.8885,"l":2.8805,"n":9,"o":2.8885,"t":"2026-10-14T20:50:00Z","v":7078,"vw":2.888272},{"c":2.89,"h":2.89,"l":2.8885,"n":10,"o":2.8885,"t":"2026-10-14T20:55:00Z","v":600,"vw":2.889409},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-14T21:00:00Z","v":418,"vw":2.89},{"c":2.88,"h":2.89,"l":2.88,"n":11,"o":2.89,"t":"2026-10-14T21:05:00Z","v":10592,"vw":2.886288},{"c":2.8898,"h":2.8898,"l":2.88,"n":10,"o":2.88,"t":"2026-10-14T21:10:00Z","v":961,"vw":2.88745},{"c":2.8898,"h":2.89,"l":2.88,"n":30,"o":2.8803,"t":"2026-10-14T21:15:00Z","v":4069,"vw":2.888742},{"c":2.8896,"h":2.89,"l":2.8801,"n":14,"o":2.89,"t":"2026-10-14T21:20:00Z","v":1277,"vw":2.887135},{"c":2.8806,"h":2.89,"l":2.88,"n":9,"o":2.89,"t":"2026-10-14T21:25:00Z","v":2753,"vw":2.887857},{"c":2.88,"h":2.89,"l":2.88,"n":14,"o":2.88,"t":"2026-10-14T21:30:00Z","v":2091,"vw":2.883368},{"c":2.8899,"h":2.89,"l":2.8806,"n":17,"o":2.8806,"t":"2026-10-14T21:35:00Z","v":1242,"vw":2.885848},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-10-14T21:40:00Z","v":506,"vw":2.89},{"c":2.88,"h":2.8885,"l":2.88,"n":7,"o":2.88,"t":"2026-10-14T21:45:00Z","v":598,"vw":2.883795},{"c":2.88,"h":2.88,"l":2.88,"n":4,"o":2.88,"t":"2026-10-14T21:50:00Z","v":12295,"vw":2.88},{"c":2.8801,"h":2.8897,"l":2.88,"n":9,"o":2.8897,"t":"2026-10-14T21:55:00Z","v":5152,"vw":2.887099},{"c":2.882,"h":2.89,"l":2.882,"n":4,"o":2.89,"t":"2026-10-14T22:00:00Z","v":339,"vw":2.886677},{"c":2.88,"h":2.8815,"l":2.88,"n":7,"o":2.8815,"t":"2026-10-14T22:05:00Z","v":463,"vw":2.880487},{"c":2.88,"h":2.8899,"l":2.87,"n":89,"o":2.88,"t":"2026-10-14T22:10:00Z","v":17629,"vw":2.877485},{"c":2.88,"h":2.89,"l":2.88,"n":36,"o":2.8898,"t":"2026-10-14T22:15:00Z","v":27364,"vw":2.880212},{"c":2.89,"h":2.89,"l":2.8898,"n":5,"o":2.89,"t":"2026-10-14T22:20:00Z","v":1405,"vw":2.889925},{"c":2.88,"h":2.8801,"l":2.88,"n":2,"o":2.8801,"t":"2026-10-14T22:25:00Z","v":5900,"vw":2.880015},{"c":2.8805,"h":2.8805,"l":2.8804,"n":4,"o":2.8804,"t":"2026-10-14T22:30:00Z","v":322,"vw":2.880467},{"c":2.8803,"h":2.89,"l":2.88,"n":9,"o":2.8802,"t":"2026-10-14T22:35:00Z","v":2312,"vw":2.880643},{"c":2.8897,"h":2.89,"l":2.88,"n":7,"o":2.88,"t":"2026-10-14T22:40:00Z","v":1236,"vw":2.889062},{"c":2.8805,"h":2.8897,"l":2.8805,"n":6,"o":2.8897,"t":"2026-10-14T22:45:00Z","v":854,"vw":2.8851},{"c":2.8803,"h":2.89,"l":2.8803,"n":7,"o":2.89,"t":"2026-10-14T22:55:00Z","v":765,"vw":2.881804},{"c":2.8803,"h":2.8803,"l":2.8803,"n":2,"o":2.8803,"t":"2026-10-14T23:00:00Z","v":1903,"vw":2.8803},{"c":2.89,"h":2.89,"l":2.88,"n":13,"o":2.89,"t":"2026-10-14T23:05:00Z","v":1239,"vw":2.888295},{"c":2.88,"h":2.89,"l":2.88,"n":9,"o":2.8803,"t":"2026-10-14T23:10:00Z","v":7915,"vw":2.880289},{"c":2.8803,"h":2.8803,"l":2.8801,"n":3,"o":2.8801,"t":"2026-10-14T23:15:00Z","v":3435,"vw":2.880294},{"c":2.8802,"h":2.8898,"l":2.8802,"n":4,"o":2.8898,"t":"2026-10-14T23:20:00Z","v":5013,"vw":2.88212},{"c":2.8801,"h":2.8801,"l":2.8801,"n":4,"o":2.8801,"t":"2026-10-14T23:25:00Z","v":367,"vw":2.8801},{"c":2.86,"h":2.8805,"l":2.86,"n":157,"o":2.8805,"t":"2026-10-14T23:30:00Z","v":12565,"vw":2.878115},{"c":2.8705,"h":2.8722,"l":2.8705,"n":5,"o":2.8722,"t":"2026-10-14T23:35:00Z","v":5542,"vw":2.8712},{"c":2.8703,"h":2.8899,"l":2.8703,"n":17,"o":2.8899,"t":"2026-10-14T23:40:00Z","v":9090,"vw":2.876859},{"c":2.89,"h":2.89,"l":2.8731,"n":10,"o":2.8739,"t":"2026-10-14T23:45:00Z","v":5875,"vw":2.875153},{"c":2.8815,"h":2.8896,"l":2.8804,"n":6,"o":2.8896,"t":"2026-10-14T23:50:00Z","v":2858,"vw":2.883188},{"c":2.8885,"h":2.8896,"l":2.8802,"n":14,"o":2.8896,"t":"2026-10-14T23:55:00Z","v":3882,"vw":2.886291},{"c":2.89,"h":2.92,"l":2.87,"n":59,"o":2.88,"t":"2026-10-15T08:00:00Z","v":19294,"vw":2.89254},{"c":2.8801,"h":2.8801,"l":2.8801,"n":1,"o":2.8801,"t":"2026-10-15T08:10:00Z","v":2500,"vw":2.8801},{"c":2.88,"h":2.89,"l":2.88,"n":6,"o":2.89,"t":"2026-10-15T08:15:00Z","v":2153,"vw":2.882339},{"c":2.88,"h":2.88,"l":2.87,"n":5,"o":2.87,"t":"2026-10-15T08:30:00Z","v":5784,"vw":2.878636},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-15T08:50:00Z","v":1000,"vw":2.89},{"c":2.8895,"h":2.8895,"l":2.8895,"n":2,"o":2.8895,"t":"2026-10-15T09:00:00Z","v":1142,"vw":2.8895},{"c":2.8808,"h":2.8808,"l":2.8808,"n":2,"o":2.8808,"t":"2026-10-15T09:30:00Z","v":233,"vw":2.8808},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-15T09:55:00Z","v":200,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-15T10:00:00Z","v":1973,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-15T10:10:00Z","v":200,"vw":2.89},{"c":2.88,"h":2.88,"l":2.88,"n":6,"o":2.88,"t":"2026-10-15T10:25:00Z","v":2009,"vw":2.88},{"c":2.87,"h":2.88,"l":2.87,"n":25,"o":2.88,"t":"2026-10-15T10:45:00Z","v":5760,"vw":2.873899},{"c":2.86,"h":2.86,"l":2.86,"n":37,"o":2.86,"t":"2026-10-15T10:50:00Z","v":20900,"vw":2.86},{"c":2.8532,"h":2.8532,"l":2.8532,"n":2,"o":2.8532,"t":"2026-10-15T10:55:00Z","v":280,"vw":2.8532},{"c":2.86,"h":2.88,"l":2.86,"n":31,"o":2.87,"t":"2026-10-15T11:00:00Z","v":6772,"vw":2.864851},{"c":2.85,"h":2.86,"l":2.85,"n":57,"o":2.86,"t":"2026-10-15T11:05:00Z","v":44124,"vw":2.850366},{"c":2.85,"h":2.85,"l":2.8375,"n":48,"o":2.84,"t":"2026-10-15T11:10:00Z","v":6482,"vw":2.840638},{"c":2.85,"h":2.85,"l":2.85,"n":13,"o":2.85,"t":"2026-10-15T11:15:00Z","v":6410,"vw":2.85},{"c":2.8503,"h":2.8503,"l":2.85,"n":6,"o":2.85,"t":"2026-10-15T11:20:00Z","v":427,"vw":2.850203},{"c":2.8501,"h":2.86,"l":2.8501,"n":13,"o":2.8501,"t":"2026-10-15T11:25:00Z","v":7775,"vw":2.852853},{"c":2.86,"h":2.86,"l":2.8599,"n":26,"o":2.86,"t":"2026-10-15T11:30:00Z","v":1753,"vw":2.859993},{"c":2.85,"h":2.859,"l":2.85,"n":9,"o":2.859,"t":"2026-10-15T11:35:00Z","v":7990,"vw":2.850233},{"c":2.85,"h":2.86,"l":2.85,"n":5,"o":2.86,"t":"2026-10-15T11:40:00Z","v":1498,"vw":2.856164},{"c":2.8592,"h":2.8592,"l":2.8592,"n":2,"o":2.8592,"t":"2026-10-15T11:45:00Z","v":1052,"vw":2.8592},{"c":2.851,"h":2.859,"l":2.851,"n":8,"o":2.859,"t":"2026-10-15T11:50:00Z","v":643,"vw":2.855967},{"c":2.85,"h":2.85,"l":2.85,"n":25,"o":2.85,"t":"2026-10-15T11:55:00Z","v":30132,"vw":2.85},{"c":2.85,"h":2.85,"l":2.8491,"n":8,"o":2.8491,"t":"2026-10-15T12:00:00Z","v":1209,"vw":2.849555},{"c":2.85,"h":2.85,"l":2.8398,"n":38,"o":2.8411,"t":"2026-10-15T12:05:00Z","v":3558,"vw":2.840625},{"c":2.86,"h":2.86,"l":2.84,"n":18,"o":2.85,"t":"2026-10-15T12:10:00Z","v":5800,"vw":2.852148},{"c":2.85,"h":2.8585,"l":2.85,"n":12,"o":2.85,"t":"2026-10-15T12:15:00Z","v":4688,"vw":2.8542},{"c":2.8515,"h":2.86,"l":2.85,"n":16,"o":2.855,"t":"2026-10-15T12:20:00Z","v":6018,"vw":2.85121},{"c":2.86,"h":2.86,"l":2.85,"n":15,"o":2.86,"t":"2026-10-15T12:25:00Z","v":3956,"vw":2.854947},{"c":2.8336,"h":2.85,"l":2.8336,"n":17,"o":2.85,"t":"2026-10-15T12:30:00Z","v":5008,"vw":2.841464},{"c":2.85,"h":2.85,"l":2.85,"n":9,"o":2.85,"t":"2026-10-15T12:35:00Z","v":2071,"vw":2.85},{"c":2.845,"h":2.85,"l":2.845,"n":47,"o":2.85,"t":"2026-10-15T12:40:00Z","v":7157,"vw":2.849572},{"c":2.832,"h":2.8403,"l":2.8314,"n":36,"o":2.8401,"t":"2026-10-15T12:45:00Z","v":13987,"vw":2.836879},{"c":2.849,"h":2.85,"l":2.83,"n":32,"o":2.8315,"t":"2026-10-15T12:50:00Z","v":14778,"vw":2.838206},{"c":2.845,"h":2.85,"l":2.845,"n":11,"o":2.849,"t":"2026-10-15T12:55:00Z","v":1715,"vw":2.849622},{"c":2.84,"h":2.85,"l":2.84,"n":28,"o":2.84,"t":"2026-10-15T13:00:00Z","v":3003,"vw":2.840369},{"c":2.8201,"h":2.84,"l":2.8201,"n":32,"o":2.83,"t":"2026-10-15T13:05:00Z","v":8932,"vw":2.830056},{"c":2.82,"h":2.825,"l":2.8136,"n":60,"o":2.822,"t":"2026-10-15T13:10:00Z","v":11343,"vw":2.820718},{"c":2.84,"h":2.84,"l":2.8201,"n":35,"o":2.8201,"t":"2026-10-15T13:15:00Z","v":5356,"vw":2.82785},{"c":2.817,"h":2.84,"l":2.817,"n":27,"o":2.83,"t":"2026-10-15T13:20:00Z","v":5352,"vw":2.820954},{"c":2.82,"h":2.84,"l":2.82,"n":52,"o":2.82,"t":"2026-10-15T13:25:00Z","v":22900,"vw":2.826898},{"c":2.845,"h":2.85,"l":2.78,"n":2516,"o":2.84,"t":"2026-10-15T13:30:00Z","v":847161,"vw":2.814238},{"c":2.8686,"h":2.875,"l":2.84,"n":1580,"o":2.845,"t":"2026-10-15T13:35:00Z","v":359801,"vw":2.860174},{"c":2.8499,"h":2.865,"l":2.84,"n":2501,"o":2.865,"t":"2026-10-15T13:40:00Z","v":461698,"vw":2.847601},{"c":2.8599,"h":2.86,"l":2.8317,"n":1816,"o":2.84,"t":"2026-10-15T13:45:00Z","v":219059,"vw":2.845774},{"c":2.855,"h":2.86,"l":2.845,"n":1593,"o":2.855,"t":"2026-10-15T13:50:00Z","v":233413,"vw":2.852503},{"c":2.895,"h":2.8986,"l":2.851,"n":1813,"o":2.855,"t":"2026-10-15T13:55:00Z","v":275558,"vw":2.880956},{"c":2.91,"h":2.93,"l":2.895,"n":2472,"o":2.8986,"t":"2026-10-15T14:00:00Z","v":388178,"vw":2.913967},{"c":2.92,"h":2.93,"l":2.9,"n":1787,"o":2.91,"t":"2026-10-15T14:05:00Z","v":242037,"vw":2.918479},{"c":2.9333,"h":2.95,"l":2.923,"n":2057,"o":2.925,"t":"2026-10-15T14:10:00Z","v":359940,"vw":2.938563},{"c":2.935,"h":2.94,"l":2.92,"n":1294,"o":2.935,"t":"2026-10-15T14:15:00Z","v":124493,"vw":2.932088},{"c":2.935,"h":2.9474,"l":2.9201,"n":1995,"o":2.93,"t":"2026-10-15T14:20:00Z","v":305201,"vw":2.936202},{"c":2.955,"h":2.97,"l":2.9333,"n":1593,"o":2.935,"t":"2026-10-15T14:25:00Z","v":316474,"vw":2.95277},{"c":2.975,"h":2.98,"l":2.95,"n":1748,"o":2.955,"t":"2026-10-15T14:30:00Z","v":226122,"vw":2.965899},{"c":2.9606,"h":2.98,"l":2.96,"n":1424,"o":2.975,"t":"2026-10-15T14:35:00Z","v":214282,"vw":2.965635},{"c":2.99,"h":2.99,"l":2.96,"n":1633,"o":2.96,"t":"2026-10-15T14:40:00Z","v":296276,"vw":2.971641},{"c":2.985,"h":3,"l":2.98,"n":2081,"o":2.9877,"t":"2026-10-15T14:45:00Z","v":362982,"vw":2.989007},{"c":3.025,"h":3.03,"l":2.98,"n":2565,"o":2.9892,"t":"2026-10-15T14:50:00Z","v":881602,"vw":3.011994},{"c":2.9901,"h":3.0264,"l":2.99,"n":2353,"o":3.025,"t":"2026-10-15T14:55:00Z","v":313076,"vw":3.00862},{"c":2.99,"h":3,"l":2.98,"n":1774,"o":2.99,"t":"2026-10-15T15:00:00Z","v":199779,"vw":2.989062},{"c":2.99,"h":3,"l":2.98,"n":1407,"o":2.9924,"t":"2026-10-15T15:05:00Z","v":190700,"vw":2.994159},{"c":2.99,"h":3,"l":2.9801,"n":1317,"o":2.99,"t":"2026-10-15T15:10:00Z","v":239702,"vw":2.990253},{"c":2.9701,"h":3,"l":2.97,"n":1398,"o":2.99,"t":"2026-10-15T15:15:00Z","v":284307,"vw":2.98264},{"c":2.9698,"h":2.975,"l":2.93,"n":2630,"o":2.975,"t":"2026-10-15T15:20:00Z","v":1688872,"vw":2.945693},{"c":2.94,"h":2.97,"l":2.94,"n":1105,"o":2.97,"t":"2026-10-15T15:25:00Z","v":569706,"vw":2.946383},{"c":2.9596,"h":2.96,"l":2.92,"n":2213,"o":2.94,"t":"2026-10-15T15:30:00Z","v":1110037,"vw":2.939123},{"c":2.955,"h":2.975,"l":2.94,"n":1028,"o":2.9597,"t":"2026-10-15T15:35:00Z","v":705436,"vw":2.955229},{"c":2.955,"h":2.96,"l":2.95,"n":651,"o":2.955,"t":"2026-10-15T15:40:00Z","v":102321,"vw":2.952092},{"c":2.955,"h":2.96,"l":2.95,"n":767,"o":2.95,"t":"2026-10-15T15:45:00Z","v":112692,"vw":2.95285},{"c":2.9525,"h":2.96,"l":2.95,"n":410,"o":2.955,"t":"2026-10-15T15:50:00Z","v":58812,"vw":2.95593},{"c":2.975,"h":2.98,"l":2.955,"n":768,"o":2.955,"t":"2026-10-15T15:55:00Z","v":291148,"vw":2.969174},{"c":2.975,"h":2.9888,"l":2.97,"n":596,"o":2.975,"t":"2026-10-15T16:00:00Z","v":162445,"vw":2.978704},{"c":2.965,"h":2.975,"l":2.96,"n":615,"o":2.975,"t":"2026-10-15T16:05:00Z","v":79957,"vw":2.967572},{"c":2.935,"h":2.97,"l":2.93,"n":739,"o":2.965,"t":"2026-10-15T16:10:00Z","v":194422,"vw":2.949876},{"c":2.93,"h":2.95,"l":2.93,"n":599,"o":2.9377,"t":"2026-10-15T16:15:00Z","v":112721,"vw":2.939419},{"c":2.93,"h":2.94,"l":2.93,"n":366,"o":2.9398,"t":"2026-10-15T16:20:00Z","v":61472,"vw":2.936479},{"c":2.93,"h":2.94,"l":2.93,"n":1277,"o":2.935,"t":"2026-10-15T16:25:00Z","v":217172,"vw":2.932164},{"c":2.94,"h":2.94,"l":2.93,"n":902,"o":2.9301,"t":"2026-10-15T16:30:00Z","v":143265,"vw":2.933071},{"c":2.945,"h":2.95,"l":2.93,"n":546,"o":2.93,"t":"2026-10-15T16:35:00Z","v":81640,"vw":2.942665},{"c":2.9499,"h":2.95,"l":2.94,"n":312,"o":2.95,"t":"2026-10-15T16:40:00Z","v":80773,"vw":2.946823},{"c":2.945,"h":2.95,"l":2.94,"n":413,"o":2.9499,"t":"2026-10-15T16:45:00Z","v":59630,"vw":2.945871},{"c":2.945,"h":2.95,"l":2.94,"n":444,"o":2.95,"t":"2026-10-15T16:50:00Z","v":49893,"vw":2.946617},{"c":2.945,"h":2.95,"l":2.94,"n":482,"o":2.945,"t":"2026-10-15T16:55:00Z","v":54786,"vw":2.943475},{"c":2.94,"h":2.95,"l":2.94,"n":508,"o":2.945,"t":"2026-10-15T17:00:00Z","v":96213,"vw":2.946255},{"c":2.9601,"h":2.97,"l":2.945,"n":841,"o":2.945,"t":"2026-10-15T17:05:00Z","v":167704,"vw":2.959085},{"c":2.965,"h":2.97,"l":2.95,"n":985,"o":2.965,"t":"2026-10-15T17:10:00Z","v":259839,"vw":2.959464},{"c":2.975,"h":2.98,"l":2.96,"n":497,"o":2.965,"t":"2026-10-15T17:15:00Z","v":151104,"vw":2.970271},{"c":2.98,"h":2.98,"l":2.97,"n":482,"o":2.975,"t":"2026-10-15T17:20:00Z","v":147584,"vw":2.976877},{"c":2.985,"h":2.99,"l":2.975,"n":553,"o":2.98,"t":"2026-10-15T17:25:00Z","v":159427,"vw":2.98224},{"c":2.99,"h":2.99,"l":2.98,"n":539,"o":2.985,"t":"2026-10-15T17:30:00Z","v":45930,"vw":2.985574},{"c":2.99,"h":2.99,"l":2.98,"n":493,"o":2.9847,"t":"2026-10-15T17:35:00Z","v":126143,"vw":2.988768},{"c":2.985,"h":2.995,"l":2.98,"n":843,"o":2.99,"t":"2026-10-15T17:40:00Z","v":180193,"vw":2.988369},{"c":2.99,"h":2.99,"l":2.98,"n":493,"o":2.985,"t":"2026-10-15T17:45:00Z","v":67830,"vw":2.987268},{"c":2.9801,"h":2.99,"l":2.98,"n":568,"o":2.99,"t":"2026-10-15T17:50:00Z","v":115374,"vw":2.986288},{"c":2.985,"h":2.99,"l":2.98,"n":758,"o":2.985,"t":"2026-10-15T17:55:00Z","v":159487,"vw":2.983829},{"c":2.975,"h":2.985,"l":2.97,"n":789,"o":2.985,"t":"2026-10-15T18:00:00Z","v":175095,"vw":2.977859},{"c":2.9727,"h":2.98,"l":2.97,"n":574,"o":2.98,"t":"2026-10-15T18:05:00Z","v":84761,"vw":2.973178},{"c":2.975,"h":2.98,"l":2.97,"n":548,"o":2.97,"t":"2026-10-15T18:10:00Z","v":62320,"vw":2.974677},{"c":2.975,"h":2.98,"l":2.97,"n":555,"o":2.975,"t":"2026-10-15T18:15:00Z","v":45235,"vw":2.976177},{"c":2.9701,"h":2.99,"l":2.9701,"n":826,"o":2.98,"t":"2026-10-15T18:20:00Z","v":154254,"vw":2.980355},{"c":2.9779,"h":2.98,"l":2.97,"n":402,"o":2.975,"t":"2026-10-15T18:25:00Z","v":35191,"vw":2.975609},{"c":2.975,"h":2.98,"l":2.97,"n":563,"o":2.9776,"t":"2026-10-15T18:30:00Z","v":45168,"vw":2.974802},{"c":2.965,"h":2.975,"l":2.9601,"n":665,"o":2.975,"t":"2026-10-15T18:35:00Z","v":112218,"vw":2.967486},{"c":2.97,"h":2.97,"l":2.96,"n":423,"o":2.97,"t":"2026-10-15T18:40:00Z","v":36924,"vw":2.965426},{"c":2.965,"h":2.975,"l":2.96,"n":716,"o":2.965,"t":"2026-10-15T18:45:00Z","v":171301,"vw":2.968828},{"c":2.965,"h":2.97,"l":2.96,"n":373,"o":2.965,"t":"2026-10-15T18:50:00Z","v":18678,"vw":2.966237},{"c":2.965,"h":2.97,"l":2.96,"n":470,"o":2.965,"t":"2026-10-15T18:55:00Z","v":48799,"vw":2.964477},{"c":2.975,"h":2.98,"l":2.96,"n":646,"o":2.97,"t":"2026-10-15T19:00:00Z","v":113804,"vw":2.973583},{"c":2.97,"h":2.98,"l":2.97,"n":708,"o":2.975,"t":"2026-10-15T19:05:00Z","v":124740,"vw":2.972234},{"c":2.97,"h":2.98,"l":2.97,"n":566,"o":2.97,"t":"2026-10-15T19:10:00Z","v":70202,"vw":2.972541},{"c":2.98,"h":2.98,"l":2.97,"n":566,"o":2.97,"t":"2026-10-15T19:15:00Z","v":104448,"vw":2.975852},{"c":2.975,"h":2.985,"l":2.97,"n":695,"o":2.9779,"t":"2026-10-15T19:20:00Z","v":169897,"vw":2.97928},{"c":2.975,"h":2.99,"l":2.97,"n":1111,"o":2.975,"t":"2026-10-15T19:25:00Z","v":187541,"vw":2.980086},{"c":2.99,"h":3,"l":2.97,"n":1761,"o":2.975,"t":"2026-10-15T19:30:00Z","v":659887,"vw":2.993083},{"c":3.015,"h":3.02,"l":2.99,"n":2101,"o":2.99,"t":"2026-10-15T19:35:00Z","v":1078868,"vw":3.000737},{"c":2.995,"h":3.02,"l":2.9829,"n":1701,"o":3.015,"t":"2026-10-15T19:40:00Z","v":545861,"vw":2.998141},{"c":2.99,"h":3,"l":2.98,"n":1457,"o":2.995,"t":"2026-10-15T19:45:00Z","v":381831,"vw":2.990409},{"c":2.99,"h":3,"l":2.98,"n":1458,"o":2.99,"t":"2026-10-15T19:50:00Z","v":502114,"vw":2.987807},{"c":3.01,"h":3.03,"l":2.985,"n":5882,"o":2.985,"t":"2026-10-15T19:55:00Z","v":2995743,"vw":3.007205},{"c":3.0007,"h":3.02,"l":3,"n":72,"o":3.0197,"t":"2026-10-15T20:00:00Z","v":3129928,"vw":3.019941},{"c":3.0015,"h":3.0095,"l":3,"n":24,"o":3.0002,"t":"2026-10-15T20:05:00Z","v":5190,"vw":3.001761},{"c":3,"h":3.01,"l":3,"n":17,"o":3.0098,"t":"2026-10-15T20:10:00Z","v":10379,"vw":3.007889},{"c":3.0007,"h":3.0099,"l":3,"n":16,"o":3.0007,"t":"2026-10-15T20:15:00Z","v":4530,"vw":3.005775},{"c":3.0085,"h":3.01,"l":3.0003,"n":16,"o":3.0095,"t":"2026-10-15T20:20:00Z","v":3178,"vw":3.001489},{"c":3,"h":3.01,"l":3,"n":8,"o":3.01,"t":"2026-10-15T20:25:00Z","v":4301,"vw":3.006856},{"c":3,"h":3.0009,"l":3,"n":2,"o":3.0009,"t":"2026-10-15T20:30:00Z","v":2670,"vw":3.000081},{"c":3,"h":3.01,"l":3,"n":21,"o":3.01,"t":"2026-10-15T20:35:00Z","v":13078,"vw":3.000667},{"c":3.0094,"h":3.0094,"l":3.0094,"n":5,"o":3.0094,"t":"2026-10-15T20:40:00Z","v":207,"vw":3.0094},{"c":3.0001,"h":3.0001,"l":3.0001,"n":3,"o":3.0001,"t":"2026-10-15T20:45:00Z","v":129,"vw":3.0001},{"c":3,"h":3,"l":3,"n":5,"o":3,"t":"2026-10-15T20:50:00Z","v":1307,"vw":3},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-15T20:55:00Z","v":2204,"vw":3},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-15T21:00:00Z","v":3008,"vw":3},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-15T21:05:00Z","v":155,"vw":3},{"c":3.0099,"h":3.0099,"l":3.0099,"n":1,"o":3.0099,"t":"2026-10-15T21:20:00Z","v":100,"vw":3.0099},{"c":3.0006,"h":3.0006,"l":3.0006,"n":2,"o":3.0006,"t":"2026-10-15T21:25:00Z","v":250,"vw":3.0006},{"c":3.0006,"h":3.0006,"l":3,"n":4,"o":3.0006,"t":"2026-10-15T21:35:00Z","v":561,"vw":3.000393},{"c":3.01,"h":3.01,"l":3,"n":11,"o":3,"t":"2026-10-15T21:45:00Z","v":1440,"vw":3.004898},{"c":3.0099,"h":3.0099,"l":3.0099,"n":1,"o":3.0099,"t":"2026-10-15T21:50:00Z","v":450,"vw":3.0099},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-15T21:55:00Z","v":2105,"vw":3.01},{"c":3.0004,"h":3.0097,"l":3.0004,"n":4,"o":3.0005,"t":"2026-10-15T22:00:00Z","v":1440,"vw":3.002737},{"c":3.0099,"h":3.0099,"l":3,"n":10,"o":3,"t":"2026-10-15T22:05:00Z","v":549,"vw":3.002413},{"c":3.01,"h":3.01,"l":3,"n":12,"o":3.0006,"t":"2026-10-15T22:15:00Z","v":4769,"vw":3.006363},{"c":3.01,"h":3.01,"l":3.0095,"n":9,"o":3.01,"t":"2026-10-15T22:20:00Z","v":2506,"vw":3.009967},{"c":3.0294,"h":3.03,"l":3,"n":151,"o":3.01,"t":"2026-10-15T22:25:00Z","v":81875,"vw":3.019977},{"c":3.02,"h":3.03,"l":3.02,"n":43,"o":3.03,"t":"2026-10-15T22:30:00Z","v":33831,"vw":3.026234},{"c":3.02,"h":3.03,"l":3.02,"n":39,"o":3.0294,"t":"2026-10-15T22:35:00Z","v":16901,"vw":3.024654},{"c":3.01,"h":3.03,"l":3.01,"n":32,"o":3.03,"t":"2026-10-15T22:40:00Z","v":20233,"vw":3.022027},{"c":3.01,"h":3.02,"l":3.01,"n":19,"o":3.018,"t":"2026-10-15T22:45:00Z","v":6104,"vw":3.014054},{"c":3.01,"h":3.02,"l":3,"n":20,"o":3.02,"t":"2026-10-15T22:50:00Z","v":20379,"vw":3.005112},{"c":3.02,"h":3.02,"l":3.01,"n":8,"o":3.01,"t":"2026-10-15T22:55:00Z","v":12237,"vw":3.019782},{"c":3.0193,"h":3.0193,"l":3.0193,"n":3,"o":3.0193,"t":"2026-10-15T23:00:00Z","v":4442,"vw":3.0193},{"c":3.01,"h":3.02,"l":3.01,"n":7,"o":3.02,"t":"2026-10-15T23:05:00Z","v":5865,"vw":3.011722},{"c":3.02,"h":3.02,"l":3.01,"n":7,"o":3.01,"t":"2026-10-15T23:15:00Z","v":1009,"vw":3.016788},{"c":3.0195,"h":3.0198,"l":3.01,"n":10,"o":3.01,"t":"2026-10-15T23:20:00Z","v":2153,"vw":3.017371},{"c":3.0101,"h":3.0101,"l":3.0101,"n":1,"o":3.0101,"t":"2026-10-15T23:25:00Z","v":1400,"vw":3.0101},{"c":3.0103,"h":3.0103,"l":3.0103,"n":4,"o":3.0103,"t":"2026-10-15T23:30:00Z","v":122,"vw":3.0103},{"c":3.01,"h":3.02,"l":3.01,"n":11,"o":3.02,"t":"2026-10-15T23:35:00Z","v":12611,"vw":3.019584},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-15T23:45:00Z","v":1532,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-10-15T23:50:00Z","v":114,"vw":3.01},{"c":3.002,"h":3.01,"l":3.002,"n":7,"o":3.01,"t":"2026-10-15T23:55:00Z","v":1753,"vw":3.004253},{"c":3.01,"h":3.0194,"l":3.01,"n":60,"o":3.0194,"t":"2026-10-16T08:00:00Z","v":17775,"vw":3.010374},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-16T08:25:00Z","v":150,"vw":3.01},{"c":3.0194,"h":3.0194,"l":3.0194,"n":2,"o":3.0194,"t":"2026-10-16T08:40:00Z","v":136,"vw":3.0194},{"c":3.001,"h":3.02,"l":3.001,"n":11,"o":3.02,"t":"2026-10-16T09:10:00Z","v":1188,"vw":3.005184},{"c":3.03,"h":3.03,"l":3.03,"n":24,"o":3.03,"t":"2026-10-16T09:30:00Z","v":5568,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-16T10:00:00Z","v":435,"vw":3.03},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-16T10:10:00Z","v":1000,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T10:15:00Z","v":500,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-16T10:25:00Z","v":583,"vw":3.02},{"c":3.0115,"h":3.026,"l":3,"n":48,"o":3.015,"t":"2026-10-16T11:00:00Z","v":7716,"vw":3.012899},{"c":3.02,"h":3.02,"l":3.0199,"n":7,"o":3.0199,"t":"2026-10-16T11:05:00Z","v":4114,"vw":3.019902},{"c":3.02,"h":3.02,"l":3.0103,"n":7,"o":3.0103,"t":"2026-10-16T11:15:00Z","v":3256,"vw":3.010765},{"c":3.02,"h":3.0201,"l":3.02,"n":8,"o":3.0201,"t":"2026-10-16T11:20:00Z","v":7077,"vw":3.020001},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-16T11:25:00Z","v":349,"vw":3.02},{"c":3.0423,"h":3.0495,"l":3.02,"n":49,"o":3.0201,"t":"2026-10-16T11:30:00Z","v":32406,"vw":3.034601},{"c":3.0298,"h":3.04,"l":3.0298,"n":11,"o":3.03,"t":"2026-10-16T11:35:00Z","v":12071,"vw":3.038742},{"c":3.03,"h":3.03,"l":3.0299,"n":2,"o":3.0299,"t":"2026-10-16T11:40:00Z","v":1495,"vw":3.029967},{"c":3.0296,"h":3.03,"l":3.02,"n":8,"o":3.021,"t":"2026-10-16T11:45:00Z","v":1702,"vw":3.028052},{"c":3.0299,"h":3.0299,"l":3.0299,"n":2,"o":3.0299,"t":"2026-10-16T11:50:00Z","v":213,"vw":3.0299},{"c":3.03,"h":3.03,"l":3.02,"n":11,"o":3.03,"t":"2026-10-16T11:55:00Z","v":3244,"vw":3.023276},{"c":3.03,"h":3.03,"l":3.03,"n":10,"o":3.03,"t":"2026-10-16T12:00:00Z","v":11303,"vw":3.03},{"c":3.0369,"h":3.04,"l":3.0369,"n":7,"o":3.04,"t":"2026-10-16T12:05:00Z","v":1796,"vw":3.037247},{"c":3.0215,"h":3.03,"l":3.02,"n":5,"o":3.03,"t":"2026-10-16T12:10:00Z","v":2540,"vw":3.0226},{"c":3.02,"h":3.0292,"l":3.02,"n":5,"o":3.02,"t":"2026-10-16T12:15:00Z","v":3203,"vw":3.02575},{"c":3.0215,"h":3.0299,"l":3.02,"n":13,"o":3.0285,"t":"2026-10-16T12:20:00Z","v":6526,"vw":3.026336},{"c":3.0297,"h":3.03,"l":3.02,"n":14,"o":3.028,"t":"2026-10-16T12:25:00Z","v":7398,"vw":3.025372},{"c":3.03,"h":3.03,"l":3.0285,"n":6,"o":3.0285,"t":"2026-10-16T12:30:00Z","v":677,"vw":3.029084},{"c":3.021,"h":3.021,"l":3.021,"n":3,"o":3.021,"t":"2026-10-16T12:35:00Z","v":107,"vw":3.021},{"c":3.0295,"h":3.03,"l":3.0295,"n":6,"o":3.03,"t":"2026-10-16T12:40:00Z","v":875,"vw":3.029941},{"c":3.02,"h":3.04,"l":3.02,"n":26,"o":3.02,"t":"2026-10-16T12:45:00Z","v":5294,"vw":3.030548},{"c":3.02,"h":3.03,"l":3.02,"n":20,"o":3.03,"t":"2026-10-16T12:50:00Z","v":3112,"vw":3.029636},{"c":3.04,"h":3.04,"l":3.02,"n":6,"o":3.03,"t":"2026-10-16T12:55:00Z","v":6770,"vw":3.031824},{"c":3.021,"h":3.0391,"l":3.02,"n":15,"o":3.02,"t":"2026-10-16T13:00:00Z","v":876,"vw":3.028471},{"c":3.022,"h":3.04,"l":3.02,"n":11,"o":3.04,"t":"2026-10-16T13:05:00Z","v":4477,"vw":3.029105},{"c":3.02,"h":3.03,"l":3.02,"n":7,"o":3.03,"t":"2026-10-16T13:10:00Z","v":2912,"vw":3.022378},{"c":3.02,"h":3.0298,"l":3.02,"n":7,"o":3.0298,"t":"2026-10-16T13:15:00Z","v":2704,"vw":3.024052},{"c":3.02,"h":3.0289,"l":3.02,"n":39,"o":3.0289,"t":"2026-10-16T13:20:00Z","v":15520,"vw":3.020179},{"c":3.0291,"h":3.0291,"l":3.0289,"n":4,"o":3.0291,"t":"2026-10-16T13:25:00Z","v":2105,"vw":3.029076},{"c":3.01,"h":3.03,"l":2.96,"n":1753,"o":3.02,"t":"2026-10-16T13:30:00Z","v":580424,"vw":2.999477},{"c":2.9825,"h":3.01,"l":2.98,"n":962,"o":3.0082,"t":"2026-10-16T13:35:00Z","v":381751,"vw":2.995079},{"c":2.99,"h":2.99,"l":2.97,"n":885,"o":2.985,"t":"2026-10-16T13:40:00Z","v":273568,"vw":2.985114},{"c":3.005,"h":3.01,"l":2.98,"n":722,"o":2.99,"t":"2026-10-16T13:45:00Z","v":260302,"vw":2.991249},{"c":3.025,"h":3.03,"l":3.0023,"n":775,"o":3.005,"t":"2026-10-16T13:50:00Z","v":258550,"vw":3.020193},{"c":2.9996,"h":3.03,"l":2.995,"n":1103,"o":3.0288,"t":"2026-10-16T13:55:00Z","v":405007,"vw":3.023368},{"c":2.985,"h":3,"l":2.98,"n":637,"o":2.995,"t":"2026-10-16T14:00:00Z","v":138485,"vw":2.991501},{"c":2.98,"h":2.99,"l":2.9701,"n":977,"o":2.985,"t":"2026-10-16T14:05:00Z","v":169890,"vw":2.98071},{"c":2.9794,"h":2.98,"l":2.97,"n":593,"o":2.98,"t":"2026-10-16T14:10:00Z","v":174855,"vw":2.977108},{"c":2.973,"h":2.98,"l":2.97,"n":657,"o":2.975,"t":"2026-10-16T14:15:00Z","v":139379,"vw":2.976216},{"c":2.97,"h":2.98,"l":2.96,"n":896,"o":2.9705,"t":"2026-10-16T14:20:00Z","v":206557,"vw":2.968163},{"c":2.97,"h":2.98,"l":2.9624,"n":783,"o":2.9701,"t":"2026-10-16T14:25:00Z","v":105420,"vw":2.971574},{"c":2.985,"h":2.99,"l":2.965,"n":734,"o":2.97,"t":"2026-10-16T14:30:00Z","v":206811,"vw":2.983461},{"c":2.9807,"h":2.99,"l":2.98,"n":642,"o":2.9801,"t":"2026-10-16T14:35:00Z","v":58680,"vw":2.98265},{"c":2.97,"h":2.985,"l":2.97,"n":1004,"o":2.98,"t":"2026-10-16T14:40:00Z","v":174018,"vw":2.973246},{"c":2.98,"h":2.98,"l":2.97,"n":554,"o":2.9701,"t":"2026-10-16T14:45:00Z","v":80268,"vw":2.975741},{"c":2.985,"h":2.9988,"l":2.97,"n":878,"o":2.98,"t":"2026-10-16T14:50:00Z","v":217175,"vw":2.986923},{"c":2.9801,"h":2.99,"l":2.97,"n":1653,"o":2.985,"t":"2026-10-16T14:55:00Z","v":256978,"vw":2.980309},{"c":2.975,"h":2.99,"l":2.97,"n":1101,"o":2.9809,"t":"2026-10-16T15:00:00Z","v":103714,"vw":2.978029},{"c":2.975,"h":2.98,"l":2.9603,"n":971,"o":2.98,"t":"2026-10-16T15:05:00Z","v":146893,"vw":2.973071},{"c":2.9935,"h":3.0077,"l":2.9731,"n":1300,"o":2.98,"t":"2026-10-16T15:10:00Z","v":244043,"vw":2.992619},{"c":2.985,"h":3,"l":2.98,"n":675,"o":2.9929,"t":"2026-10-16T15:15:00Z","v":129501,"vw":2.994257},{"c":2.9829,"h":2.99,"l":2.98,"n":891,"o":2.99,"t":"2026-10-16T15:20:00Z","v":142487,"vw":2.982015},{"c":2.97,"h":2.99,"l":2.97,"n":1163,"o":2.985,"t":"2026-10-16T15:25:00Z","v":171225,"vw":2.98051},{"c":2.98,"h":2.98,"l":2.97,"n":484,"o":2.975,"t":"2026-10-16T15:30:00Z","v":67044,"vw":2.978691},{"c":2.98,"h":2.99,"l":2.97,"n":1079,"o":2.975,"t":"2026-10-16T15:35:00Z","v":197376,"vw":2.980083},{"c":2.975,"h":2.985,"l":2.97,"n":679,"o":2.98,"t":"2026-10-16T15:40:00Z","v":100745,"vw":2.977784},{"c":2.97,"h":2.98,"l":2.97,"n":606,"o":2.975,"t":"2026-10-16T15:45:00Z","v":55135,"vw":2.973665},{"c":2.945,"h":2.9788,"l":2.945,"n":1007,"o":2.9701,"t":"2026-10-16T15:50:00Z","v":229443,"vw":2.958409},{"c":2.935,"h":2.95,"l":2.93,"n":939,"o":2.945,"t":"2026-10-16T15:55:00Z","v":170750,"vw":2.93848},{"c":2.945,"h":2.945,"l":2.92,"n":862,"o":2.93,"t":"2026-10-16T16:00:00Z","v":203161,"vw":2.932294},{"c":2.945,"h":2.95,"l":2.94,"n":477,"o":2.945,"t":"2026-10-16T16:05:00Z","v":68159,"vw":2.942896},{"c":2.945,"h":2.95,"l":2.93,"n":771,"o":2.945,"t":"2026-10-16T16:10:00Z","v":119282,"vw":2.939346},{"c":2.935,"h":2.95,"l":2.93,"n":850,"o":2.945,"t":"2026-10-16T16:15:00Z","v":92718,"vw":2.93785},{"c":2.93,"h":2.94,"l":2.93,"n":1075,"o":2.93,"t":"2026-10-16T16:20:00Z","v":138122,"vw":2.931508},{"c":2.91,"h":2.94,"l":2.9,"n":1540,"o":2.93,"t":"2026-10-16T16:25:00Z","v":412704,"vw":2.924731},{"c":2.9061,"h":2.91,"l":2.9,"n":594,"o":2.9069,"t":"2026-10-16T16:30:00Z","v":79907,"vw":2.9054},{"c":2.9,"h":2.91,"l":2.9,"n":406,"o":2.905,"t":"2026-10-16T16:35:00Z","v":83084,"vw":2.906569},{"c":2.8801,"h":2.91,"l":2.88,"n":839,"o":2.9057,"t":"2026-10-16T16:40:00Z","v":320139,"vw":2.892574},{"c":2.88,"h":2.89,"l":2.88,"n":603,"o":2.885,"t":"2026-10-16T16:45:00Z","v":140204,"vw":2.887022},{"c":2.875,"h":2.89,"l":2.87,"n":708,"o":2.8821,"t":"2026-10-16T16:50:00Z","v":184558,"vw":2.880674},{"c":2.855,"h":2.88,"l":2.84,"n":976,"o":2.875,"t":"2026-10-16T16:55:00Z","v":361403,"vw":2.8576},{"c":2.8449,"h":2.86,"l":2.84,"n":1215,"o":2.86,"t":"2026-10-16T17:00:00Z","v":467357,"vw":2.852358},{"c":2.845,"h":2.85,"l":2.84,"n":883,"o":2.85,"t":"2026-10-16T17:05:00Z","v":202017,"vw":2.842366},{"c":2.845,"h":2.85,"l":2.84,"n":656,"o":2.85,"t":"2026-10-16T17:10:00Z","v":161076,"vw":2.845777},{"c":2.85,"h":2.86,"l":2.84,"n":690,"o":2.85,"t":"2026-10-16T17:15:00Z","v":158028,"vw":2.85504},{"c":2.85,"h":2.86,"l":2.85,"n":747,"o":2.85,"t":"2026-10-16T17:20:00Z","v":108773,"vw":2.853526},{"c":2.865,"h":2.87,"l":2.85,"n":877,"o":2.8557,"t":"2026-10-16T17:25:00Z","v":338675,"vw":2.859129},{"c":2.865,"h":2.87,"l":2.85,"n":900,"o":2.8651,"t":"2026-10-16T17:30:00Z","v":165451,"vw":2.860669},{"c":2.855,"h":2.87,"l":2.85,"n":891,"o":2.865,"t":"2026-10-16T17:35:00Z","v":118736,"vw":2.860215},{"c":2.875,"h":2.88,"l":2.85,"n":758,"o":2.86,"t":"2026-10-16T17:40:00Z","v":136848,"vw":2.868158},{"c":2.865,"h":2.88,"l":2.86,"n":761,"o":2.875,"t":"2026-10-16T17:45:00Z","v":139316,"vw":2.872175},{"c":2.86,"h":2.87,"l":2.86,"n":553,"o":2.8699,"t":"2026-10-16T17:50:00Z","v":89785,"vw":2.865902},{"c":2.855,"h":2.87,"l":2.85,"n":766,"o":2.87,"t":"2026-10-16T17:55:00Z","v":132518,"vw":2.85819},{"c":2.85,"h":2.86,"l":2.84,"n":771,"o":2.8584,"t":"2026-10-16T18:00:00Z","v":107954,"vw":2.850396},{"c":2.855,"h":2.86,"l":2.845,"n":537,"o":2.85,"t":"2026-10-16T18:05:00Z","v":110338,"vw":2.852406},{"c":2.85,"h":2.86,"l":2.85,"n":530,"o":2.86,"t":"2026-10-16T18:10:00Z","v":67768,"vw":2.853865},{"c":2.85,"h":2.86,"l":2.85,"n":620,"o":2.85,"t":"2026-10-16T18:15:00Z","v":126044,"vw":2.85181},{"c":2.85,"h":2.8577,"l":2.84,"n":639,"o":2.85,"t":"2026-10-16T18:20:00Z","v":139705,"vw":2.850816},{"c":2.85,"h":2.86,"l":2.85,"n":609,"o":2.855,"t":"2026-10-16T18:25:00Z","v":136378,"vw":2.851963},{"c":2.865,"h":2.87,"l":2.8401,"n":989,"o":2.8501,"t":"2026-10-16T18:30:00Z","v":281079,"vw":2.851925},{"c":2.85,"h":2.87,"l":2.85,"n":552,"o":2.87,"t":"2026-10-16T18:35:00Z","v":60396,"vw":2.857838},{"c":2.84,"h":2.86,"l":2.84,"n":570,"o":2.855,"t":"2026-10-16T18:40:00Z","v":196690,"vw":2.849384},{"c":2.85,"h":2.85,"l":2.83,"n":790,"o":2.84,"t":"2026-10-16T18:45:00Z","v":165611,"vw":2.841039},{"c":2.835,"h":2.85,"l":2.82,"n":1111,"o":2.845,"t":"2026-10-16T18:50:00Z","v":612558,"vw":2.837081},{"c":2.845,"h":2.85,"l":2.82,"n":901,"o":2.84,"t":"2026-10-16T18:55:00Z","v":343554,"vw":2.832942},{"c":2.835,"h":2.85,"l":2.83,"n":643,"o":2.8466,"t":"2026-10-16T19:00:00Z","v":131624,"vw":2.840232},{"c":2.835,"h":2.84,"l":2.82,"n":801,"o":2.8366,"t":"2026-10-16T19:05:00Z","v":208838,"vw":2.829419},{"c":2.85,"h":2.85,"l":2.83,"n":573,"o":2.835,"t":"2026-10-16T19:10:00Z","v":92267,"vw":2.842307},{"c":2.845,"h":2.85,"l":2.84,"n":577,"o":2.84,"t":"2026-10-16T19:15:00Z","v":112505,"vw":2.844971},{"c":2.8599,"h":2.86,"l":2.84,"n":766,"o":2.84,"t":"2026-10-16T19:20:00Z","v":193040,"vw":2.847085},{"c":2.8582,"h":2.87,"l":2.85,"n":608,"o":2.86,"t":"2026-10-16T19:25:00Z","v":185459,"vw":2.860037},{"c":2.875,"h":2.88,"l":2.85,"n":915,"o":2.86,"t":"2026-10-16T19:30:00Z","v":463646,"vw":2.864366},{"c":2.875,"h":2.88,"l":2.87,"n":584,"o":2.88,"t":"2026-10-16T19:35:00Z","v":148308,"vw":2.877612},{"c":2.8885,"h":2.8885,"l":2.865,"n":983,"o":2.8799,"t":"2026-10-16T19:40:00Z","v":284782,"vw":2.87486},{"c":2.882,"h":2.89,"l":2.8701,"n":1079,"o":2.89,"t":"2026-10-16T19:45:00Z","v":272880,"vw":2.880698},{"c":2.895,"h":2.9,"l":2.88,"n":702,"o":2.885,"t":"2026-10-16T19:50:00Z","v":200954,"vw":2.891334},{"c":2.91,"h":2.91,"l":2.88,"n":2346,"o":2.895,"t":"2026-10-16T19:55:00Z","v":1115291,"vw":2.896831},{"c":2.9,"h":2.91,"l":2.8713,"n":70,"o":2.91,"t":"2026-10-16T20:00:00Z","v":1965980,"vw":2.909971},{"c":2.89,"h":2.9,"l":2.88,"n":28,"o":2.9,"t":"2026-10-16T20:05:00Z","v":8724,"vw":2.892383},{"c":2.9,"h":2.9,"l":2.89,"n":19,"o":2.9,"t":"2026-10-16T20:10:00Z","v":11880,"vw":2.89957},{"c":2.9,"h":2.9,"l":2.89,"n":17,"o":2.9,"t":"2026-10-16T20:15:00Z","v":6198,"vw":2.898718},{"c":2.89,"h":2.9,"l":2.89,"n":22,"o":2.9,"t":"2026-10-16T20:20:00Z","v":8714,"vw":2.895078},{"c":2.8941,"h":2.9,"l":2.88,"n":28,"o":2.89,"t":"2026-10-16T20:25:00Z","v":10943,"vw":2.892189},{"c":2.8733,"h":2.9,"l":2.8733,"n":4,"o":2.9,"t":"2026-10-16T20:30:00Z","v":775,"vw":2.877796},{"c":2.9,"h":2.9,"l":2.9,"n":6,"o":2.9,"t":"2026-10-16T20:35:00Z","v":609,"vw":2.9},{"c":2.8997,"h":2.9,"l":2.8997,"n":4,"o":2.9,"t":"2026-10-16T20:40:00Z","v":896,"vw":2.899959},{"c":2.87,"h":2.9,"l":2.87,"n":12,"o":2.9,"t":"2026-10-16T20:45:00Z","v":5769,"vw":2.88775},{"c":2.89,"h":2.89,"l":2.89,"n":15,"o":2.89,"t":"2026-10-16T20:50:00Z","v":5595,"vw":2.89},{"c":2.87,"h":2.89,"l":2.87,"n":11,"o":2.89,"t":"2026-10-16T20:55:00Z","v":2511,"vw":2.886403},{"c":2.89,"h":2.89,"l":2.89,"n":5,"o":2.89,"t":"2026-10-16T21:00:00Z","v":954,"vw":2.89},{"c":2.89,"h":2.89,"l":2.8735,"n":44,"o":2.8735,"t":"2026-10-16T21:05:00Z","v":5060,"vw":2.888294},{"c":2.88,"h":2.9,"l":2.88,"n":7,"o":2.8815,"t":"2026-10-16T21:10:00Z","v":1431,"vw":2.895048},{"c":2.9,"h":2.9,"l":2.89,"n":8,"o":2.89,"t":"2026-10-16T21:15:00Z","v":1504,"vw":2.894587},{"c":2.88,"h":2.9,"l":2.88,"n":8,"o":2.9,"t":"2026-10-16T21:20:00Z","v":1413,"vw":2.886866},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-16T21:30:00Z","v":122,"vw":2.89},{"c":2.88,"h":2.88,"l":2.88,"n":21,"o":2.88,"t":"2026-10-16T21:35:00Z","v":5381,"vw":2.88},{"c":2.8728,"h":2.88,"l":2.8728,"n":12,"o":2.88,"t":"2026-10-16T21:40:00Z","v":2189,"vw":2.873143},{"c":2.8705,"h":2.89,"l":2.8705,"n":6,"o":2.89,"t":"2026-10-16T21:45:00Z","v":6778,"vw":2.870891},{"c":2.8895,"h":2.89,"l":2.8801,"n":7,"o":2.89,"t":"2026-10-16T21:50:00Z","v":5517,"vw":2.888302},{"c":2.8803,"h":2.8803,"l":2.88,"n":5,"o":2.88,"t":"2026-10-16T22:00:00Z","v":868,"vw":2.880047},{"c":2.8801,"h":2.8815,"l":2.8801,"n":4,"o":2.8815,"t":"2026-10-16T22:05:00Z","v":3639,"vw":2.880522},{"c":2.88,"h":2.89,"l":2.88,"n":12,"o":2.89,"t":"2026-10-16T22:10:00Z","v":780,"vw":2.881488},{"c":2.8797,"h":2.8797,"l":2.8797,"n":1,"o":2.8797,"t":"2026-10-16T22:15:00Z","v":100,"vw":2.8797},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-16T22:20:00Z","v":121,"vw":2.88},{"c":2.8702,"h":2.8702,"l":2.8702,"n":2,"o":2.8702,"t":"2026-10-16T22:25:00Z","v":327,"vw":2.8702},{"c":2.8715,"h":2.8715,"l":2.8715,"n":5,"o":2.8715,"t":"2026-10-16T22:30:00Z","v":1406,"vw":2.8715},{"c":2.87,"h":2.88,"l":2.87,"n":2,"o":2.88,"t":"2026-10-16T22:35:00Z","v":533,"vw":2.876248},{"c":2.8798,"h":2.8798,"l":2.8798,"n":3,"o":2.8798,"t":"2026-10-16T22:40:00Z","v":253,"vw":2.8798},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-16T22:45:00Z","v":100,"vw":2.88},{"c":2.89,"h":2.89,"l":2.87,"n":11,"o":2.87,"t":"2026-10-16T22:50:00Z","v":27585,"vw":2.887549},{"c":2.88,"h":2.88,"l":2.88,"n":5,"o":2.88,"t":"2026-10-16T22:55:00Z","v":1282,"vw":2.88},{"c":2.88,"h":2.89,"l":2.88,"n":4,"o":2.89,"t":"2026-10-16T23:00:00Z","v":10267,"vw":2.880202},{"c":2.88,"h":2.8897,"l":2.88,"n":3,"o":2.8897,"t":"2026-10-16T23:10:00Z","v":5504,"vw":2.880882},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-16T23:15:00Z","v":250,"vw":2.89},{"c":2.8897,"h":2.8897,"l":2.88,"n":8,"o":2.88,"t":"2026-10-16T23:20:00Z","v":2318,"vw":2.880451},{"c":2.8899,"h":2.89,"l":2.8899,"n":7,"o":2.89,"t":"2026-10-16T23:30:00Z","v":1547,"vw":2.889968},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-16T23:35:00Z","v":102,"vw":2.89},{"c":2.8803,"h":2.8803,"l":2.8803,"n":1,"o":2.8803,"t":"2026-10-16T23:40:00Z","v":1000,"vw":2.8803},{"c":2.89,"h":2.89,"l":2.8807,"n":7,"o":2.881,"t":"2026-10-16T23:45:00Z","v":845,"vw":2.88754},{"c":2.8808,"h":2.8885,"l":2.8808,"n":3,"o":2.8885,"t":"2026-10-16T23:50:00Z","v":426,"vw":2.885351},{"c":2.91,"h":2.92,"l":2.89,"n":51,"o":2.89,"t":"2026-10-19T08:00:00Z","v":8817,"vw":2.910762},{"c":2.91,"h":2.9199,"l":2.9,"n":10,"o":2.9199,"t":"2026-10-19T08:20:00Z","v":11726,"vw":2.913762},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-19T08:25:00Z","v":100,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-19T08:40:00Z","v":765,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-19T08:45:00Z","v":1000,"vw":2.91},{"c":2.91,"h":2.9198,"l":2.9,"n":14,"o":2.91,"t":"2026-10-19T09:05:00Z","v":1291,"vw":2.905899},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-19T09:50:00Z","v":100,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-19T09:55:00Z","v":169,"vw":2.91},{"c":2.91,"h":2.9199,"l":2.91,"n":2,"o":2.9199,"t":"2026-10-19T10:05:00Z","v":5478,"vw":2.919719},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-19T10:15:00Z","v":3000,"vw":2.92},{"c":2.92,"h":2.92,"l":2.9017,"n":2,"o":2.9017,"t":"2026-10-19T10:20:00Z","v":1828,"vw":2.913403},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-19T10:35:00Z","v":2157,"vw":2.92},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-19T10:40:00Z","v":700,"vw":2.91},{"c":2.91,"h":2.91,"l":2.9,"n":24,"o":2.91,"t":"2026-10-19T11:00:00Z","v":3579,"vw":2.903932},{"c":2.9013,"h":2.9013,"l":2.9013,"n":2,"o":2.9013,"t":"2026-10-19T11:05:00Z","v":110,"vw":2.9013},{"c":2.92,"h":2.92,"l":2.91,"n":6,"o":2.91,"t":"2026-10-19T11:10:00Z","v":318,"vw":2.915},{"c":2.91,"h":2.91,"l":2.91,"n":10,"o":2.91,"t":"2026-10-19T11:15:00Z","v":21506,"vw":2.91},{"c":2.9099,"h":2.91,"l":2.9099,"n":5,"o":2.91,"t":"2026-10-19T11:20:00Z","v":1010,"vw":2.90995},{"c":2.92,"h":2.92,"l":2.9131,"n":5,"o":2.9131,"t":"2026-10-19T11:25:00Z","v":275,"vw":2.91673},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-10-19T11:30:00Z","v":1059,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-19T11:35:00Z","v":104,"vw":2.91},{"c":2.9013,"h":2.9013,"l":2.9013,"n":2,"o":2.9013,"t":"2026-10-19T11:40:00Z","v":525,"vw":2.9013},{"c":2.919,"h":2.92,"l":2.9005,"n":7,"o":2.92,"t":"2026-10-19T11:45:00Z","v":1113,"vw":2.911049},{"c":2.9199,"h":2.9199,"l":2.9,"n":6,"o":2.9,"t":"2026-10-19T11:50:00Z","v":1109,"vw":2.901809},{"c":2.908,"h":2.91,"l":2.908,"n":3,"o":2.91,"t":"2026-10-19T11:55:00Z","v":2200,"vw":2.909909},{"c":2.902,"h":2.902,"l":2.902,"n":3,"o":2.902,"t":"2026-10-19T12:05:00Z","v":214,"vw":2.902},{"c":2.9001,"h":2.9001,"l":2.9001,"n":3,"o":2.9001,"t":"2026-10-19T12:15:00Z","v":4822,"vw":2.9001},{"c":2.9,"h":2.9006,"l":2.9,"n":6,"o":2.9006,"t":"2026-10-19T12:20:00Z","v":295,"vw":2.9003},{"c":2.9189,"h":2.9189,"l":2.9,"n":7,"o":2.9,"t":"2026-10-19T12:25:00Z","v":1555,"vw":2.902227},{"c":2.92,"h":2.92,"l":2.9,"n":22,"o":2.9009,"t":"2026-10-19T12:30:00Z","v":13449,"vw":2.903908},{"c":2.9013,"h":2.9013,"l":2.9,"n":4,"o":2.9,"t":"2026-10-19T12:35:00Z","v":1068,"vw":2.900524},{"c":2.91,"h":2.9189,"l":2.91,"n":7,"o":2.9189,"t":"2026-10-19T12:40:00Z","v":1320,"vw":2.910725},{"c":2.92,"h":2.92,"l":2.9,"n":18,"o":2.9,"t":"2026-10-19T12:45:00Z","v":7668,"vw":2.900267},{"c":2.9041,"h":2.91,"l":2.9004,"n":15,"o":2.91,"t":"2026-10-19T12:50:00Z","v":889,"vw":2.904215},{"c":2.9148,"h":2.9148,"l":2.9,"n":4,"o":2.9,"t":"2026-10-19T12:55:00Z","v":348,"vw":2.908354},{"c":2.9,"h":2.91,"l":2.9,"n":41,"o":2.91,"t":"2026-10-19T13:00:00Z","v":8895,"vw":2.904888},{"c":2.9,"h":2.92,"l":2.9,"n":46,"o":2.9,"t":"2026-10-19T13:05:00Z","v":12964,"vw":2.910173},{"c":2.9,"h":2.905,"l":2.9,"n":13,"o":2.9009,"t":"2026-10-19T13:10:00Z","v":4622,"vw":2.900891},{"c":2.9002,"h":2.905,"l":2.9,"n":15,"o":2.9,"t":"2026-10-19T13:15:00Z","v":5736,"vw":2.900322},{"c":2.89,"h":2.905,"l":2.89,"n":28,"o":2.905,"t":"2026-10-19T13:20:00Z","v":5540,"vw":2.896607},{"c":2.92,"h":2.92,"l":2.89,"n":42,"o":2.89,"t":"2026-10-19T13:25:00Z","v":12774,"vw":2.906555},{"c":2.9177,"h":2.96,"l":2.9,"n":2743,"o":2.9,"t":"2026-10-19T13:30:00Z","v":542994,"vw":2.921558},{"c":2.935,"h":2.95,"l":2.9114,"n":1681,"o":2.92,"t":"2026-10-19T13:35:00Z","v":175410,"vw":2.935235},{"c":2.935,"h":2.95,"l":2.925,"n":1746,"o":2.935,"t":"2026-10-19T13:40:00Z","v":399772,"vw":2.936492},{"c":2.9747,"h":2.9874,"l":2.93,"n":1972,"o":2.935,"t":"2026-10-19T13:45:00Z","v":522002,"vw":2.958527},{"c":2.9781,"h":2.995,"l":2.9701,"n":2269,"o":2.975,"t":"2026-10-19T13:50:00Z","v":429809,"vw":2.981518},{"c":2.965,"h":2.98,"l":2.96,"n":1833,"o":2.9741,"t":"2026-10-19T13:55:00Z","v":253045,"vw":2.967314},{"c":2.955,"h":2.99,"l":2.9401,"n":2244,"o":2.965,"t":"2026-10-19T14:00:00Z","v":184524,"vw":2.966005},{"c":2.945,"h":2.96,"l":2.93,"n":1902,"o":2.955,"t":"2026-10-19T14:05:00Z","v":302059,"vw":2.944044},{"c":2.94,"h":2.955,"l":2.94,"n":1521,"o":2.945,"t":"2026-10-19T14:10:00Z","v":182035,"vw":2.945599},{"c":2.955,"h":2.96,"l":2.94,"n":1375,"o":2.95,"t":"2026-10-19T14:15:00Z","v":132080,"vw":2.95281},{"c":2.945,"h":2.96,"l":2.94,"n":1640,"o":2.955,"t":"2026-10-19T14:20:00Z","v":176227,"vw":2.948084},{"c":2.935,"h":2.95,"l":2.93,"n":1869,"o":2.945,"t":"2026-10-19T14:25:00Z","v":147225,"vw":2.939087},{"c":2.955,"h":2.955,"l":2.92,"n":1914,"o":2.935,"t":"2026-10-19T14:30:00Z","v":178161,"vw":2.938526},{"c":2.955,"h":2.97,"l":2.95,"n":1385,"o":2.955,"t":"2026-10-19T14:35:00Z","v":123352,"vw":2.958101},{"c":2.965,"h":2.9699,"l":2.95,"n":1184,"o":2.955,"t":"2026-10-19T14:40:00Z","v":89173,"vw":2.959089},{"c":2.965,"h":2.98,"l":2.96,"n":1402,"o":2.965,"t":"2026-10-19T14:45:00Z","v":145268,"vw":2.969934},{"c":2.97,"h":2.98,"l":2.96,"n":1267,"o":2.965,"t":"2026-10-19T14:50:00Z","v":170852,"vw":2.969876},{"c":2.975,"h":2.98,"l":2.9601,"n":1122,"o":2.965,"t":"2026-10-19T14:55:00Z","v":204584,"vw":2.972647},{"c":2.985,"h":2.99,"l":2.97,"n":1031,"o":2.9771,"t":"2026-10-19T15:00:00Z","v":109964,"vw":2.977286},{"c":2.9799,"h":2.99,"l":2.9725,"n":1133,"o":2.985,"t":"2026-10-19T15:05:00Z","v":169929,"vw":2.981648},{"c":2.9812,"h":2.99,"l":2.97,"n":905,"o":2.975,"t":"2026-10-19T15:10:00Z","v":144085,"vw":2.979269},{"c":2.985,"h":2.99,"l":2.98,"n":1099,"o":2.985,"t":"2026-10-19T15:15:00Z","v":143399,"vw":2.982356},{"c":2.9826,"h":2.99,"l":2.97,"n":1018,"o":2.99,"t":"2026-10-19T15:20:00Z","v":121126,"vw":2.980944},{"c":2.98,"h":2.99,"l":2.9701,"n":973,"o":2.98,"t":"2026-10-19T15:25:00Z","v":107902,"vw":2.980771},{"c":2.99,"h":2.99,"l":2.97,"n":1013,"o":2.9801,"t":"2026-10-19T15:30:00Z","v":164809,"vw":2.979614},{"c":2.995,"h":3,"l":2.98,"n":905,"o":2.98,"t":"2026-10-19T15:35:00Z","v":309813,"vw":2.996207},{"c":2.98,"h":3,"l":2.98,"n":964,"o":3,"t":"2026-10-19T15:40:00Z","v":205702,"vw":2.991325},{"c":2.99,"h":2.99,"l":2.98,"n":771,"o":2.98,"t":"2026-10-19T15:45:00Z","v":73808,"vw":2.981931},{"c":2.995,"h":3,"l":2.983,"n":789,"o":2.99,"t":"2026-10-19T15:50:00Z","v":111457,"vw":2.993069},{"c":2.9922,"h":3,"l":2.99,"n":1001,"o":2.995,"t":"2026-10-19T15:55:00Z","v":72897,"vw":2.993285},{"c":2.985,"h":3,"l":2.98,"n":788,"o":2.995,"t":"2026-10-19T16:00:00Z","v":70396,"vw":2.988493},{"c":2.97,"h":2.99,"l":2.97,"n":1169,"o":2.9843,"t":"2026-10-19T16:05:00Z","v":101000,"vw":2.981431},{"c":2.98,"h":2.98,"l":2.97,"n":863,"o":2.98,"t":"2026-10-19T16:10:00Z","v":95347,"vw":2.973371},{"c":2.975,"h":2.98,"l":2.97,"n":650,"o":2.975,"t":"2026-10-19T16:15:00Z","v":48558,"vw":2.972471},{"c":2.965,"h":2.98,"l":2.95,"n":1191,"o":2.975,"t":"2026-10-19T16:20:00Z","v":193985,"vw":2.963938},{"c":2.97,"h":2.97,"l":2.96,"n":564,"o":2.9699,"t":"2026-10-19T16:25:00Z","v":45295,"vw":2.96791},{"c":2.965,"h":2.97,"l":2.96,"n":652,"o":2.97,"t":"2026-10-19T16:30:00Z","v":59852,"vw":2.966211},{"c":2.97,"h":2.97,"l":2.96,"n":572,"o":2.97,"t":"2026-10-19T16:35:00Z","v":55049,"vw":2.967072},{"c":2.9736,"h":2.98,"l":2.9601,"n":644,"o":2.9647,"t":"2026-10-19T16:40:00Z","v":121861,"vw":2.97132},{"c":2.9477,"h":2.97,"l":2.94,"n":962,"o":2.97,"t":"2026-10-19T16:45:00Z","v":217802,"vw":2.95656},{"c":2.9585,"h":2.96,"l":2.945,"n":567,"o":2.95,"t":"2026-10-19T16:50:00Z","v":101562,"vw":2.952479},{"c":2.96,"h":2.965,"l":2.95,"n":735,"o":2.955,"t":"2026-10-19T16:55:00Z","v":204193,"vw":2.959226},{"c":2.9503,"h":2.96,"l":2.945,"n":709,"o":2.955,"t":"2026-10-19T17:00:00Z","v":192626,"vw":2.952001},{"c":2.96,"h":2.975,"l":2.955,"n":1002,"o":2.955,"t":"2026-10-19T17:05:00Z","v":469432,"vw":2.961765},{"c":2.9601,"h":2.97,"l":2.96,"n":947,"o":2.965,"t":"2026-10-19T17:10:00Z","v":285019,"vw":2.961658},{"c":2.96,"h":2.97,"l":2.95,"n":1005,"o":2.96,"t":"2026-10-19T17:15:00Z","v":117031,"vw":2.960906},{"c":2.97,"h":2.97,"l":2.95,"n":1023,"o":2.955,"t":"2026-10-19T17:20:00Z","v":325619,"vw":2.962344},{"c":2.98,"h":2.99,"l":2.96,"n":1114,"o":2.97,"t":"2026-10-19T17:25:00Z","v":185216,"vw":2.978429},{"c":2.9799,"h":2.99,"l":2.97,"n":1043,"o":2.9801,"t":"2026-10-19T17:30:00Z","v":228707,"vw":2.980759},{"c":2.98,"h":2.99,"l":2.97,"n":893,"o":2.98,"t":"2026-10-19T17:35:00Z","v":124678,"vw":2.979537},{"c":2.99,"h":3,"l":2.98,"n":1157,"o":2.98,"t":"2026-10-19T17:40:00Z","v":234876,"vw":2.989017},{"c":2.9923,"h":3,"l":2.98,"n":931,"o":2.9884,"t":"2026-10-19T17:45:00Z","v":205693,"vw":2.990774},{"c":2.9756,"h":2.995,"l":2.97,"n":1093,"o":2.9901,"t":"2026-10-19T17:50:00Z","v":216271,"vw":2.982156},{"c":2.975,"h":2.98,"l":2.97,"n":538,"o":2.9729,"t":"2026-10-19T17:55:00Z","v":59161,"vw":2.975355},{"c":2.98,"h":2.98,"l":2.97,"n":672,"o":2.97,"t":"2026-10-19T18:00:00Z","v":83105,"vw":2.973635},{"c":2.9768,"h":2.98,"l":2.97,"n":951,"o":2.9716,"t":"2026-10-19T18:05:00Z","v":49314,"vw":2.974781},{"c":2.98,"h":2.98,"l":2.97,"n":861,"o":2.98,"t":"2026-10-19T18:10:00Z","v":196357,"vw":2.977383},{"c":2.985,"h":3,"l":2.97,"n":1441,"o":2.98,"t":"2026-10-19T18:15:00Z","v":625590,"vw":2.986223},{"c":3.01,"h":3.01,"l":2.98,"n":1358,"o":2.985,"t":"2026-10-19T18:20:00Z","v":392995,"vw":2.994933},{"c":2.995,"h":3.01,"l":2.984,"n":1586,"o":3.0047,"t":"2026-10-19T18:25:00Z","v":235332,"vw":2.99347},{"c":2.98,"h":3,"l":2.98,"n":1107,"o":2.995,"t":"2026-10-19T18:30:00Z","v":108273,"vw":2.991338},{"c":2.985,"h":2.99,"l":2.97,"n":1057,"o":2.985,"t":"2026-10-19T18:35:00Z","v":121009,"vw":2.980363},{"c":2.97,"h":2.99,"l":2.95,"n":1546,"o":2.985,"t":"2026-10-19T18:40:00Z","v":235476,"vw":2.969078},{"c":2.99,"h":2.99,"l":2.965,"n":866,"o":2.97,"t":"2026-10-19T18:45:00Z","v":96150,"vw":2.978013},{"c":2.995,"h":3,"l":2.98,"n":1768,"o":2.9838,"t":"2026-10-19T18:50:00Z","v":474431,"vw":2.990746},{"c":2.99,"h":3,"l":2.98,"n":1229,"o":2.9901,"t":"2026-10-19T18:55:00Z","v":272989,"vw":2.989909},{"c":3.0299,"h":3.03,"l":2.99,"n":2443,"o":2.995,"t":"2026-10-19T19:00:00Z","v":2230294,"vw":3.003134},{"c":3.02,"h":3.03,"l":3.01,"n":1993,"o":3.0201,"t":"2026-10-19T19:05:00Z","v":797943,"vw":3.023946},{"c":3.0323,"h":3.06,"l":3.02,"n":2284,"o":3.02,"t":"2026-10-19T19:10:00Z","v":800850,"vw":3.045547},{"c":3.045,"h":3.05,"l":3.03,"n":1182,"o":3.04,"t":"2026-10-19T19:15:00Z","v":226739,"vw":3.043828},{"c":3.035,"h":3.05,"l":3.03,"n":1347,"o":3.0462,"t":"2026-10-19T19:20:00Z","v":295489,"vw":3.037108},{"c":3.045,"h":3.05,"l":3.025,"n":1335,"o":3.0315,"t":"2026-10-19T19:25:00Z","v":341893,"vw":3.034715},{"c":3.0495,"h":3.05,"l":3.04,"n":1051,"o":3.045,"t":"2026-10-19T19:30:00Z","v":197678,"vw":3.04472},{"c":3.0401,"h":3.06,"l":3.04,"n":2007,"o":3.045,"t":"2026-10-19T19:35:00Z","v":1246693,"vw":3.050801},{"c":3.045,"h":3.05,"l":3.04,"n":1063,"o":3.05,"t":"2026-10-19T19:40:00Z","v":109374,"vw":3.04444},{"c":3.045,"h":3.05,"l":3.04,"n":1132,"o":3.045,"t":"2026-10-19T19:45:00Z","v":77080,"vw":3.044541},{"c":3.035,"h":3.0499,"l":3.0246,"n":1700,"o":3.045,"t":"2026-10-19T19:50:00Z","v":382281,"vw":3.038028},{"c":2.98,"h":3.035,"l":2.97,"n":3965,"o":3.035,"t":"2026-10-19T19:55:00Z","v":1657010,"vw":2.993784},{"c":2.97,"h":2.98,"l":2.97,"n":102,"o":2.98,"t":"2026-10-19T20:00:00Z","v":1240802,"vw":2.979857},{"c":2.97,"h":2.98,"l":2.97,"n":38,"o":2.9795,"t":"2026-10-19T20:05:00Z","v":20519,"vw":2.975067},{"c":2.98,"h":2.98,"l":2.97,"n":53,"o":2.98,"t":"2026-10-19T20:10:00Z","v":29957,"vw":2.975402},{"c":2.9877,"h":2.99,"l":2.97,"n":92,"o":2.97,"t":"2026-10-19T20:15:00Z","v":5251,"vw":2.98122},{"c":2.97,"h":2.988,"l":2.97,"n":51,"o":2.988,"t":"2026-10-19T20:20:00Z","v":15754,"vw":2.973966},{"c":2.9705,"h":2.9799,"l":2.97,"n":20,"o":2.978,"t":"2026-10-19T20:25:00Z","v":8569,"vw":2.977783},{"c":2.9703,"h":2.9705,"l":2.97,"n":9,"o":2.9705,"t":"2026-10-19T20:30:00Z","v":2561,"vw":2.970162},{"c":2.9796,"h":2.98,"l":2.9796,"n":9,"o":2.9796,"t":"2026-10-19T20:35:00Z","v":528,"vw":2.9797},{"c":2.98,"h":2.98,"l":2.97,"n":14,"o":2.97,"t":"2026-10-19T20:40:00Z","v":5637,"vw":2.971469},{"c":2.972,"h":2.98,"l":2.972,"n":11,"o":2.98,"t":"2026-10-19T20:45:00Z","v":3278,"vw":2.979138},{"c":2.9796,"h":2.98,"l":2.97,"n":3,"o":2.97,"t":"2026-10-19T20:50:00Z","v":725,"vw":2.973035},{"c":2.9703,"h":2.9799,"l":2.97,"n":9,"o":2.9799,"t":"2026-10-19T20:55:00Z","v":558,"vw":2.975001},{"c":2.98,"h":2.98,"l":2.978,"n":9,"o":2.9796,"t":"2026-10-19T21:00:00Z","v":2807,"vw":2.979904},{"c":2.9704,"h":2.9785,"l":2.9704,"n":9,"o":2.975,"t":"2026-10-19T21:05:00Z","v":1411,"vw":2.973488},{"c":2.9798,"h":2.9798,"l":2.9795,"n":3,"o":2.9795,"t":"2026-10-19T21:10:00Z","v":1126,"vw":2.979767},{"c":2.9703,"h":2.9798,"l":2.9703,"n":10,"o":2.9798,"t":"2026-10-19T21:15:00Z","v":9003,"vw":2.971038},{"c":2.9785,"h":2.9785,"l":2.97,"n":7,"o":2.97,"t":"2026-10-19T21:20:00Z","v":1727,"vw":2.972619},{"c":2.97,"h":2.9707,"l":2.97,"n":14,"o":2.97,"t":"2026-10-19T21:25:00Z","v":1763,"vw":2.970101},{"c":2.9706,"h":2.9706,"l":2.97,"n":6,"o":2.97,"t":"2026-10-19T21:30:00Z","v":3458,"vw":2.970529},{"c":2.9798,"h":2.9798,"l":2.9798,"n":3,"o":2.9798,"t":"2026-10-19T21:35:00Z","v":1006,"vw":2.9798},{"c":2.9715,"h":2.9715,"l":2.9704,"n":8,"o":2.9704,"t":"2026-10-19T21:40:00Z","v":3322,"vw":2.970767},{"c":2.9795,"h":2.9795,"l":2.9795,"n":1,"o":2.9795,"t":"2026-10-19T21:45:00Z","v":300,"vw":2.9795},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-19T21:50:00Z","v":200,"vw":2.97},{"c":2.9798,"h":2.9798,"l":2.9798,"n":1,"o":2.9798,"t":"2026-10-19T22:00:00Z","v":3000,"vw":2.9798},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-19T22:05:00Z","v":600,"vw":2.97},{"c":2.9701,"h":2.9701,"l":2.9701,"n":2,"o":2.9701,"t":"2026-10-19T22:10:00Z","v":360,"vw":2.9701},{"c":2.975,"h":2.9796,"l":2.97,"n":7,"o":2.9796,"t":"2026-10-19T22:15:00Z","v":2513,"vw":2.974584},{"c":2.9797,"h":2.9797,"l":2.9795,"n":2,"o":2.9795,"t":"2026-10-19T22:20:00Z","v":500,"vw":2.97962},{"c":2.9706,"h":2.9706,"l":2.97,"n":4,"o":2.97,"t":"2026-10-19T22:25:00Z","v":802,"vw":2.970226},{"c":2.98,"h":2.98,"l":2.9797,"n":12,"o":2.9797,"t":"2026-10-19T22:45:00Z","v":476,"vw":2.979767},{"c":2.9796,"h":2.9796,"l":2.9796,"n":6,"o":2.9796,"t":"2026-10-19T22:50:00Z","v":729,"vw":2.9796},{"c":2.9706,"h":2.975,"l":2.9706,"n":6,"o":2.975,"t":"2026-10-19T22:55:00Z","v":4543,"vw":2.972067},{"c":2.97,"h":2.9799,"l":2.97,"n":5,"o":2.9799,"t":"2026-10-19T23:00:00Z","v":5330,"vw":2.976896},{"c":2.9794,"h":2.9794,"l":2.9794,"n":8,"o":2.9794,"t":"2026-10-19T23:05:00Z","v":870,"vw":2.9794},{"c":2.9779,"h":2.9799,"l":2.9779,"n":3,"o":2.9799,"t":"2026-10-19T23:10:00Z","v":1410,"vw":2.978471},{"c":2.98,"h":2.98,"l":2.9702,"n":8,"o":2.9703,"t":"2026-10-19T23:15:00Z","v":6341,"vw":2.973886},{"c":2.9797,"h":2.9797,"l":2.9797,"n":3,"o":2.9797,"t":"2026-10-19T23:20:00Z","v":235,"vw":2.9797},{"c":2.9715,"h":2.9715,"l":2.9715,"n":1,"o":2.9715,"t":"2026-10-19T23:25:00Z","v":200,"vw":2.9715},{"c":2.9798,"h":2.9798,"l":2.9798,"n":2,"o":2.9798,"t":"2026-10-19T23:30:00Z","v":345,"vw":2.9798},{"c":2.97,"h":2.975,"l":2.97,"n":7,"o":2.97,"t":"2026-10-19T23:35:00Z","v":1910,"vw":2.970736},{"c":2.9703,"h":2.9798,"l":2.97,"n":6,"o":2.97,"t":"2026-10-19T23:40:00Z","v":1915,"vw":2.973787},{"c":2.9797,"h":2.9797,"l":2.9797,"n":1,"o":2.9797,"t":"2026-10-19T23:45:00Z","v":100,"vw":2.9797},{"c":2.978,"h":2.978,"l":2.97,"n":5,"o":2.97,"t":"2026-10-19T23:50:00Z","v":2721,"vw":2.97625},{"c":2.97,"h":2.9785,"l":2.97,"n":24,"o":2.9785,"t":"2026-10-19T23:55:00Z","v":5978,"vw":2.970782},{"c":2.9614,"h":3,"l":2.96,"n":37,"o":2.98,"t":"2026-10-20T08:00:00Z","v":2903,"vw":2.975004},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-20T08:05:00Z","v":136,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-20T08:20:00Z","v":168,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-20T08:45:00Z","v":100,"vw":2.98},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-20T09:05:00Z","v":300,"vw":2.97},{"c":2.9607,"h":2.9608,"l":2.9605,"n":4,"o":2.9605,"t":"2026-10-20T09:25:00Z","v":655,"vw":2.9607},{"c":2.9607,"h":2.9607,"l":2.9607,"n":1,"o":2.9607,"t":"2026-10-20T09:30:00Z","v":300,"vw":2.9607},{"c":2.96,"h":2.9607,"l":2.96,"n":8,"o":2.9607,"t":"2026-10-20T09:35:00Z","v":18700,"vw":2.960036},{"c":2.96,"h":2.96,"l":2.96,"n":6,"o":2.96,"t":"2026-10-20T09:40:00Z","v":40796,"vw":2.96},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-20T09:55:00Z","v":100,"vw":2.98},{"c":2.96,"h":2.96,"l":2.96,"n":9,"o":2.96,"t":"2026-10-20T10:05:00Z","v":1670,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-20T10:10:00Z","v":700,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-20T10:15:00Z","v":1700,"vw":2.96},{"c":2.96,"h":2.98,"l":2.96,"n":4,"o":2.98,"t":"2026-10-20T10:20:00Z","v":1133,"vw":2.962595},{"c":2.9599,"h":2.96,"l":2.9599,"n":9,"o":2.96,"t":"2026-10-20T10:25:00Z","v":5109,"vw":2.95998},{"c":2.9409,"h":2.97,"l":2.9409,"n":5,"o":2.97,"t":"2026-10-20T10:30:00Z","v":1540,"vw":2.94575},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-20T10:40:00Z","v":1000,"vw":2.96},{"c":2.95,"h":2.95,"l":2.92,"n":32,"o":2.95,"t":"2026-10-20T10:50:00Z","v":7745,"vw":2.928198},{"c":2.94,"h":2.9697,"l":2.94,"n":33,"o":2.95,"t":"2026-10-20T11:00:00Z","v":59076,"vw":2.949928},{"c":2.93,"h":2.9469,"l":2.93,"n":17,"o":2.9469,"t":"2026-10-20T11:05:00Z","v":5719,"vw":2.938045},{"c":2.94,"h":2.94,"l":2.94,"n":8,"o":2.94,"t":"2026-10-20T11:10:00Z","v":1051,"vw":2.94},{"c":2.94,"h":2.95,"l":2.94,"n":5,"o":2.95,"t":"2026-10-20T11:15:00Z","v":1470,"vw":2.943448},{"c":2.94,"h":2.94,"l":2.94,"n":9,"o":2.94,"t":"2026-10-20T11:20:00Z","v":1375,"vw":2.94},{"c":2.93,"h":2.94,"l":2.93,"n":13,"o":2.94,"t":"2026-10-20T11:25:00Z","v":6043,"vw":2.93451},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-20T11:30:00Z","v":510,"vw":2.94},{"c":2.95,"h":2.95,"l":2.94,"n":7,"o":2.94,"t":"2026-10-20T11:35:00Z","v":6842,"vw":2.941912},{"c":2.95,"h":2.95,"l":2.9407,"n":7,"o":2.95,"t":"2026-10-20T11:40:00Z","v":1177,"vw":2.945815},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-20T11:45:00Z","v":262,"vw":2.95},{"c":2.9485,"h":2.95,"l":2.9403,"n":5,"o":2.9403,"t":"2026-10-20T11:50:00Z","v":4403,"vw":2.948198},{"c":2.94,"h":2.94,"l":2.94,"n":17,"o":2.94,"t":"2026-10-20T11:55:00Z","v":5043,"vw":2.94},{"c":2.9399,"h":2.94,"l":2.9309,"n":25,"o":2.94,"t":"2026-10-20T12:00:00Z","v":9192,"vw":2.939285},{"c":2.95,"h":2.95,"l":2.94,"n":18,"o":2.94,"t":"2026-10-20T12:05:00Z","v":6442,"vw":2.940784},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-20T12:10:00Z","v":820,"vw":2.95},{"c":2.95,"h":2.95,"l":2.94,"n":8,"o":2.95,"t":"2026-10-20T12:15:00Z","v":1364,"vw":2.949201},{"c":2.94,"h":2.95,"l":2.92,"n":62,"o":2.94,"t":"2026-10-20T12:20:00Z","v":18800,"vw":2.932486},{"c":2.94,"h":2.94,"l":2.93,"n":6,"o":2.9301,"t":"2026-10-20T12:25:00Z","v":3612,"vw":2.930909},{"c":2.93,"h":2.94,"l":2.93,"n":31,"o":2.93,"t":"2026-10-20T12:30:00Z","v":8081,"vw":2.931517},{"c":2.936,"h":2.94,"l":2.936,"n":9,"o":2.94,"t":"2026-10-20T12:35:00Z","v":6758,"vw":2.938424},{"c":2.95,"h":2.95,"l":2.94,"n":15,"o":2.94,"t":"2026-10-20T12:40:00Z","v":3901,"vw":2.94279},{"c":2.95,"h":2.95,"l":2.95,"n":55,"o":2.95,"t":"2026-10-20T12:45:00Z","v":27897,"vw":2.95},{"c":2.95,"h":2.95,"l":2.9402,"n":8,"o":2.9402,"t":"2026-10-20T12:50:00Z","v":3146,"vw":2.945258},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-20T12:55:00Z","v":200,"vw":2.95},{"c":2.9485,"h":2.95,"l":2.94,"n":11,"o":2.95,"t":"2026-10-20T13:00:00Z","v":2739,"vw":2.945308},{"c":2.95,"h":2.95,"l":2.9485,"n":108,"o":2.95,"t":"2026-10-20T13:10:00Z","v":5652,"vw":2.949969},{"c":2.94,"h":2.95,"l":2.94,"n":32,"o":2.95,"t":"2026-10-20T13:15:00Z","v":28559,"vw":2.942062},{"c":2.95,"h":2.95,"l":2.94,"n":45,"o":2.95,"t":"2026-10-20T13:20:00Z","v":7191,"vw":2.948352},{"c":2.97,"h":2.98,"l":2.9401,"n":65,"o":2.95,"t":"2026-10-20T13:25:00Z","v":49738,"vw":2.959225},{"c":2.965,"h":2.989,"l":2.935,"n":2393,"o":2.96,"t":"2026-10-20T13:30:00Z","v":573684,"vw":2.958752},{"c":2.9604,"h":2.98,"l":2.9501,"n":1599,"o":2.965,"t":"2026-10-20T13:35:00Z","v":177583,"vw":2.967249},{"c":2.9622,"h":2.9756,"l":2.96,"n":1068,"o":2.96,"t":"2026-10-20T13:40:00Z","v":108392,"vw":2.967428},{"c":2.985,"h":2.99,"l":2.96,"n":1735,"o":2.965,"t":"2026-10-20T13:45:00Z","v":352992,"vw":2.972975},{"c":2.99,"h":3,"l":2.98,"n":1265,"o":2.9887,"t":"2026-10-20T13:50:00Z","v":183513,"vw":2.989739},{"c":3.005,"h":3.01,"l":2.99,"n":1661,"o":2.995,"t":"2026-10-20T13:55:00Z","v":126422,"vw":3.001228},{"c":3.02,"h":3.055,"l":2.99,"n":3183,"o":3.01,"t":"2026-10-20T14:00:00Z","v":775480,"vw":3.032029},{"c":3.025,"h":3.04,"l":3.01,"n":1894,"o":3.0209,"t":"2026-10-20T14:05:00Z","v":288583,"vw":3.026475},{"c":3.025,"h":3.04,"l":3.02,"n":1547,"o":3.0289,"t":"2026-10-20T14:10:00Z","v":207969,"vw":3.028204},{"c":3.025,"h":3.03,"l":3.02,"n":1294,"o":3.02,"t":"2026-10-20T14:15:00Z","v":136770,"vw":3.026956},{"c":3.0599,"h":3.07,"l":3.02,"n":2528,"o":3.03,"t":"2026-10-20T14:20:00Z","v":829072,"vw":3.041382},{"c":3.065,"h":3.07,"l":3.0401,"n":1625,"o":3.055,"t":"2026-10-20T14:25:00Z","v":306555,"vw":3.058661},{"c":3.0603,"h":3.08,"l":3.05,"n":1969,"o":3.065,"t":"2026-10-20T14:30:00Z","v":450018,"vw":3.070307},{"c":3.06,"h":3.07,"l":3.05,"n":1551,"o":3.065,"t":"2026-10-20T14:35:00Z","v":295668,"vw":3.061521},{"c":3.0601,"h":3.07,"l":3.0501,"n":1010,"o":3.0599,"t":"2026-10-20T14:40:00Z","v":103110,"vw":3.064936},{"c":3.055,"h":3.07,"l":3.055,"n":1330,"o":3.065,"t":"2026-10-20T14:45:00Z","v":174815,"vw":3.063237},{"c":3.07,"h":3.07,"l":3.05,"n":1142,"o":3.055,"t":"2026-10-20T14:50:00Z","v":97993,"vw":3.06221},{"c":3.075,"h":3.08,"l":3.06,"n":1415,"o":3.065,"t":"2026-10-20T14:55:00Z","v":257842,"vw":3.070834},{"c":3.055,"h":3.08,"l":3.05,"n":1561,"o":3.073,"t":"2026-10-20T15:00:00Z","v":587969,"vw":3.059474},{"c":3.055,"h":3.07,"l":3.05,"n":1731,"o":3.06,"t":"2026-10-20T15:05:00Z","v":292866,"vw":3.058867},{"c":3.0407,"h":3.06,"l":3.03,"n":1806,"o":3.055,"t":"2026-10-20T15:10:00Z","v":569978,"vw":3.040843},{"c":3.075,"h":3.08,"l":3.04,"n":1119,"o":3.045,"t":"2026-10-20T15:15:00Z","v":209838,"vw":3.062524},{"c":3.075,"h":3.09,"l":3.05,"n":1710,"o":3.07,"t":"2026-10-20T15:20:00Z","v":486275,"vw":3.068725},{"c":3.065,"h":3.08,"l":3.06,"n":876,"o":3.0799,"t":"2026-10-20T15:25:00Z","v":124832,"vw":3.069406},{"c":3.065,"h":3.07,"l":3.05,"n":649,"o":3.065,"t":"2026-10-20T15:30:00Z","v":120567,"vw":3.061434},{"c":3.0432,"h":3.07,"l":3.042,"n":711,"o":3.0606,"t":"2026-10-20T15:35:00Z","v":204765,"vw":3.055338},{"c":3.045,"h":3.06,"l":3.04,"n":808,"o":3.0459,"t":"2026-10-20T15:40:00Z","v":227392,"vw":3.050222},{"c":3.04,"h":3.05,"l":3.0397,"n":733,"o":3.045,"t":"2026-10-20T15:45:00Z","v":103113,"vw":3.04231},{"c":3.035,"h":3.05,"l":3.03,"n":722,"o":3.0406,"t":"2026-10-20T15:50:00Z","v":154224,"vw":3.039888},{"c":3.0398,"h":3.04,"l":3.03,"n":555,"o":3.04,"t":"2026-10-20T15:55:00Z","v":44123,"vw":3.036563},{"c":3.0308,"h":3.04,"l":3.03,"n":531,"o":3.035,"t":"2026-10-20T16:00:00Z","v":29087,"vw":3.035431},{"c":3.02,"h":3.04,"l":3.02,"n":851,"o":3.035,"t":"2026-10-20T16:05:00Z","v":200571,"vw":3.031251},{"c":3.0189,"h":3.03,"l":3.01,"n":652,"o":3.02,"t":"2026-10-20T16:10:00Z","v":160492,"vw":3.019776},{"c":3.015,"h":3.02,"l":3.01,"n":933,"o":3.02,"t":"2026-10-20T16:15:00Z","v":160874,"vw":3.017331},{"c":3.02,"h":3.0299,"l":3.01,"n":968,"o":3.0101,"t":"2026-10-20T16:20:00Z","v":105315,"vw":3.019274},{"c":3.0201,"h":3.03,"l":3.015,"n":612,"o":3.02,"t":"2026-10-20T16:25:00Z","v":108118,"vw":3.021306},{"c":3.035,"h":3.04,"l":3.02,"n":735,"o":3.025,"t":"2026-10-20T16:30:00Z","v":107666,"vw":3.032404},{"c":3.035,"h":3.04,"l":3.03,"n":545,"o":3.03,"t":"2026-10-20T16:35:00Z","v":62147,"vw":3.036521},{"c":3.035,"h":3.0499,"l":3.03,"n":1007,"o":3.035,"t":"2026-10-20T16:40:00Z","v":150713,"vw":3.039769},{"c":3.045,"h":3.05,"l":3.0323,"n":713,"o":3.035,"t":"2026-10-20T16:45:00Z","v":127573,"vw":3.041372},{"c":3.03,"h":3.045,"l":3.03,"n":623,"o":3.045,"t":"2026-10-20T16:50:00Z","v":58658,"vw":3.036002},{"c":3.035,"h":3.04,"l":3.03,"n":429,"o":3.0302,"t":"2026-10-20T16:55:00Z","v":60548,"vw":3.032209},{"c":3.0212,"h":3.04,"l":3.02,"n":727,"o":3.035,"t":"2026-10-20T17:00:00Z","v":114494,"vw":3.03071},{"c":3.035,"h":3.04,"l":3.02,"n":596,"o":3.0296,"t":"2026-10-20T17:05:00Z","v":90744,"vw":3.032581},{"c":3.025,"h":3.04,"l":3.02,"n":908,"o":3.0321,"t":"2026-10-20T17:10:00Z","v":403865,"vw":3.02436},{"c":3.03,"h":3.03,"l":3.02,"n":377,"o":3.025,"t":"2026-10-20T17:15:00Z","v":24323,"vw":3.023283},{"c":3.03,"h":3.04,"l":3.02,"n":617,"o":3.025,"t":"2026-10-20T17:20:00Z","v":160766,"vw":3.028207},{"c":3.03,"h":3.04,"l":3.03,"n":508,"o":3.03,"t":"2026-10-20T17:25:00Z","v":74685,"vw":3.033507},{"c":3.035,"h":3.04,"l":3.03,"n":500,"o":3.03,"t":"2026-10-20T17:30:00Z","v":58554,"vw":3.03342},{"c":3.025,"h":3.04,"l":3.02,"n":810,"o":3.03,"t":"2026-10-20T17:35:00Z","v":118592,"vw":3.029785},{"c":3.025,"h":3.03,"l":3.02,"n":755,"o":3.02,"t":"2026-10-20T17:40:00Z","v":86106,"vw":3.025256},{"c":3.0317,"h":3.04,"l":3.02,"n":982,"o":3.02,"t":"2026-10-20T17:45:00Z","v":451154,"vw":3.031051},{"c":3.015,"h":3.035,"l":3.01,"n":872,"o":3.035,"t":"2026-10-20T17:50:00Z","v":521534,"vw":3.019824},{"c":3.015,"h":3.02,"l":3.01,"n":516,"o":3.015,"t":"2026-10-20T17:55:00Z","v":81550,"vw":3.013846},{"c":3.015,"h":3.02,"l":3.01,"n":535,"o":3.015,"t":"2026-10-20T18:00:00Z","v":37886,"vw":3.013853},{"c":3.02,"h":3.025,"l":3.01,"n":707,"o":3.015,"t":"2026-10-20T18:05:00Z","v":107865,"vw":3.017681},{"c":3.025,"h":3.03,"l":3.02,"n":495,"o":3.02,"t":"2026-10-20T18:10:00Z","v":38421,"vw":3.023686},{"c":3.025,"h":3.03,"l":3.02,"n":677,"o":3.025,"t":"2026-10-20T18:15:00Z","v":42067,"vw":3.023217},{"c":3.02,"h":3.04,"l":3.02,"n":811,"o":3.025,"t":"2026-10-20T18:20:00Z","v":76639,"vw":3.029123},{"c":3.035,"h":3.04,"l":3.02,"n":651,"o":3.025,"t":"2026-10-20T18:25:00Z","v":69001,"vw":3.031562},{"c":3.0301,"h":3.04,"l":3.03,"n":793,"o":3.035,"t":"2026-10-20T18:30:00Z","v":140791,"vw":3.032601},{"c":3.025,"h":3.04,"l":3.02,"n":731,"o":3.03,"t":"2026-10-20T18:35:00Z","v":81060,"vw":3.028061},{"c":3.015,"h":3.0282,"l":3.01,"n":684,"o":3.025,"t":"2026-10-20T18:40:00Z","v":109839,"vw":3.018815},{"c":3.025,"h":3.03,"l":3.01,"n":722,"o":3.015,"t":"2026-10-20T18:45:00Z","v":71439,"vw":3.021159},{"c":3.04,"h":3.045,"l":3.02,"n":838,"o":3.025,"t":"2026-10-20T18:50:00Z","v":157361,"vw":3.035802},{"c":3.035,"h":3.05,"l":3.03,"n":830,"o":3.045,"t":"2026-10-20T18:55:00Z","v":135357,"vw":3.040812},{"c":3.03,"h":3.04,"l":3.03,"n":486,"o":3.035,"t":"2026-10-20T19:00:00Z","v":46810,"vw":3.037169},{"c":3.035,"h":3.04,"l":3.03,"n":471,"o":3.035,"t":"2026-10-20T19:05:00Z","v":46732,"vw":3.034083},{"c":3.035,"h":3.037,"l":3.03,"n":467,"o":3.035,"t":"2026-10-20T19:10:00Z","v":49684,"vw":3.033412},{"c":3.035,"h":3.04,"l":3.03,"n":455,"o":3.04,"t":"2026-10-20T19:15:00Z","v":42326,"vw":3.036794},{"c":3.035,"h":3.04,"l":3.03,"n":579,"o":3.035,"t":"2026-10-20T19:20:00Z","v":50340,"vw":3.035252},{"c":3.04,"h":3.0455,"l":3.035,"n":857,"o":3.04,"t":"2026-10-20T19:25:00Z","v":188219,"vw":3.041455},{"c":3.045,"h":3.05,"l":3.03,"n":802,"o":3.045,"t":"2026-10-20T19:30:00Z","v":192765,"vw":3.041149},{"c":3.0499,"h":3.05,"l":3.03,"n":981,"o":3.045,"t":"2026-10-20T19:35:00Z","v":249038,"vw":3.040476},{"c":3.045,"h":3.05,"l":3.04,"n":755,"o":3.045,"t":"2026-10-20T19:40:00Z","v":66232,"vw":3.044058},{"c":3.0399,"h":3.05,"l":3.03,"n":998,"o":3.04,"t":"2026-10-20T19:45:00Z","v":201217,"vw":3.039085},{"c":3.045,"h":3.05,"l":3.03,"n":1387,"o":3.04,"t":"2026-10-20T19:50:00Z","v":317824,"vw":3.040431},{"c":3.075,"h":3.08,"l":3.04,"n":2270,"o":3.0451,"t":"2026-10-20T19:55:00Z","v":817083,"vw":3.063672},{"c":3.05,"h":3.08,"l":3.05,"n":80,"o":3.08,"t":"2026-10-20T20:00:00Z","v":808861,"vw":3.079568},{"c":3.06,"h":3.07,"l":3.05,"n":18,"o":3.07,"t":"2026-10-20T20:05:00Z","v":3328,"vw":3.059767},{"c":3.06,"h":3.06,"l":3.05,"n":21,"o":3.05,"t":"2026-10-20T20:10:00Z","v":7705,"vw":3.05708},{"c":3.06,"h":3.07,"l":3.05,"n":25,"o":3.0694,"t":"2026-10-20T20:15:00Z","v":22278,"vw":3.060514},{"c":3.07,"h":3.07,"l":3.05,"n":12,"o":3.07,"t":"2026-10-20T20:20:00Z","v":3498,"vw":3.057857},{"c":3.0502,"h":3.07,"l":3.05,"n":22,"o":3.05,"t":"2026-10-20T20:25:00Z","v":1770,"vw":3.052803},{"c":3.05,"h":3.06,"l":3.05,"n":12,"o":3.06,"t":"2026-10-20T20:30:00Z","v":2494,"vw":3.051261},{"c":3.05,"h":3.0505,"l":3.05,"n":13,"o":3.05,"t":"2026-10-20T20:35:00Z","v":804,"vw":3.050093},{"c":3.06,"h":3.06,"l":3.05,"n":42,"o":3.05,"t":"2026-10-20T20:40:00Z","v":43115,"vw":3.059827},{"c":3.07,"h":3.07,"l":3.06,"n":16,"o":3.0689,"t":"2026-10-20T20:45:00Z","v":7453,"vw":3.063646},{"c":3.06,"h":3.07,"l":3.06,"n":12,"o":3.07,"t":"2026-10-20T20:50:00Z","v":2865,"vw":3.069574},{"c":3.07,"h":3.07,"l":3.06,"n":10,"o":3.06,"t":"2026-10-20T20:55:00Z","v":4308,"vw":3.068695},{"c":3.06,"h":3.06,"l":3.05,"n":21,"o":3.06,"t":"2026-10-20T21:00:00Z","v":37480,"vw":3.050705},{"c":3.07,"h":3.07,"l":3.06,"n":6,"o":3.06,"t":"2026-10-20T21:05:00Z","v":15240,"vw":3.067685},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-10-20T21:10:00Z","v":265,"vw":3.05},{"c":3.06,"h":3.07,"l":3.05,"n":25,"o":3.07,"t":"2026-10-20T21:20:00Z","v":17727,"vw":3.060873},{"c":3.05,"h":3.062,"l":3.05,"n":6,"o":3.06,"t":"2026-10-20T21:25:00Z","v":732,"vw":3.057971},{"c":3.0615,"h":3.07,"l":3.0603,"n":8,"o":3.07,"t":"2026-10-20T21:35:00Z","v":1630,"vw":3.064669},{"c":3.08,"h":3.08,"l":3.07,"n":87,"o":3.07,"t":"2026-10-20T21:40:00Z","v":22357,"vw":3.074487},{"c":3.08,"h":3.08,"l":3.05,"n":50,"o":3.07,"t":"2026-10-20T21:45:00Z","v":21301,"vw":3.070233},{"c":3.0601,"h":3.0784,"l":3.0601,"n":64,"o":3.0701,"t":"2026-10-20T21:50:00Z","v":26485,"vw":3.068479},{"c":3.0699,"h":3.07,"l":3.06,"n":4,"o":3.06,"t":"2026-10-20T21:55:00Z","v":2517,"vw":3.062377},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-20T22:00:00Z","v":750,"vw":3.06},{"c":3.07,"h":3.07,"l":3.06,"n":64,"o":3.06,"t":"2026-10-20T22:05:00Z","v":14756,"vw":3.063799},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-20T22:10:00Z","v":213,"vw":3.06},{"c":3.0602,"h":3.0602,"l":3.0602,"n":4,"o":3.0602,"t":"2026-10-20T22:15:00Z","v":175,"vw":3.0602},{"c":3.062,"h":3.062,"l":3.06,"n":2,"o":3.06,"t":"2026-10-20T22:25:00Z","v":13026,"vw":3.061},{"c":3.0698,"h":3.0698,"l":3.0698,"n":3,"o":3.0698,"t":"2026-10-20T22:30:00Z","v":110,"vw":3.0698},{"c":3.07,"h":3.07,"l":3.05,"n":30,"o":3.07,"t":"2026-10-20T22:35:00Z","v":28798,"vw":3.061196},{"c":3.06,"h":3.07,"l":3.06,"n":25,"o":3.07,"t":"2026-10-20T22:40:00Z","v":18522,"vw":3.060134},{"c":3.06,"h":3.07,"l":3.06,"n":4,"o":3.07,"t":"2026-10-20T22:45:00Z","v":10125,"vw":3.060099},{"c":3.06,"h":3.07,"l":3.06,"n":20,"o":3.06,"t":"2026-10-20T22:50:00Z","v":2488,"vw":3.060827},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-10-20T22:55:00Z","v":314,"vw":3.07},{"c":3.0615,"h":3.0615,"l":3.0615,"n":2,"o":3.0615,"t":"2026-10-20T23:25:00Z","v":2050,"vw":3.0615},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-20T23:30:00Z","v":220,"vw":3.06},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-20T23:40:00Z","v":500,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-20T23:45:00Z","v":466,"vw":3.06},{"c":3.0619,"h":3.07,"l":3.06,"n":8,"o":3.07,"t":"2026-10-20T23:50:00Z","v":1822,"vw":3.061312},{"c":3.07,"h":3.07,"l":3.06,"n":8,"o":3.07,"t":"2026-10-20T23:55:00Z","v":2433,"vw":3.06623},{"c":3.06,"h":3.08,"l":3.057,"n":47,"o":3.08,"t":"2026-10-21T08:00:00Z","v":18592,"vw":3.060501},{"c":3.0613,"h":3.0613,"l":3.0613,"n":1,"o":3.0613,"t":"2026-10-21T08:55:00Z","v":200,"vw":3.0613},{"c":3.07,"h":3.08,"l":3.07,"n":11,"o":3.08,"t":"2026-10-21T09:20:00Z","v":1852,"vw":3.074737},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-21T09:30:00Z","v":9799,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-21T09:55:00Z","v":126,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-21T10:00:00Z","v":231,"vw":3.08},{"c":3.075,"h":3.075,"l":3.075,"n":2,"o":3.075,"t":"2026-10-21T10:10:00Z","v":201,"vw":3.075},{"c":3.0705,"h":3.0705,"l":3.0705,"n":1,"o":3.0705,"t":"2026-10-21T10:15:00Z","v":100,"vw":3.0705},{"c":3.075,"h":3.075,"l":3.075,"n":1,"o":3.075,"t":"2026-10-21T10:25:00Z","v":100,"vw":3.075},{"c":3.07,"h":3.0879,"l":3.07,"n":41,"o":3.07,"t":"2026-10-21T11:00:00Z","v":14025,"vw":3.071071},{"c":3.0715,"h":3.0872,"l":3.0715,"n":5,"o":3.0872,"t":"2026-10-21T11:05:00Z","v":769,"vw":3.082134},{"c":3.0715,"h":3.0715,"l":3.0715,"n":1,"o":3.0715,"t":"2026-10-21T11:10:00Z","v":109,"vw":3.0715},{"c":3.09,"h":3.09,"l":3.0859,"n":5,"o":3.09,"t":"2026-10-21T11:15:00Z","v":702,"vw":3.088243},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-21T11:20:00Z","v":260,"vw":3.07},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-21T11:25:00Z","v":250,"vw":3.08},{"c":3.08,"h":3.08,"l":3.0705,"n":9,"o":3.08,"t":"2026-10-21T11:30:00Z","v":748,"vw":3.077807},{"c":3.0706,"h":3.08,"l":3.0706,"n":5,"o":3.0799,"t":"2026-10-21T11:35:00Z","v":3557,"vw":3.076108},{"c":3.08,"h":3.08,"l":3.0797,"n":9,"o":3.08,"t":"2026-10-21T11:45:00Z","v":10271,"vw":3.079997},{"c":3.07,"h":3.0706,"l":3.07,"n":10,"o":3.0706,"t":"2026-10-21T11:50:00Z","v":4320,"vw":3.070106},{"c":3.07,"h":3.07,"l":3.07,"n":7,"o":3.07,"t":"2026-10-21T11:55:00Z","v":18035,"vw":3.07},{"c":3.0602,"h":3.07,"l":3.0602,"n":5,"o":3.07,"t":"2026-10-21T12:05:00Z","v":1561,"vw":3.066474},{"c":3.0606,"h":3.0606,"l":3.0606,"n":1,"o":3.0606,"t":"2026-10-21T12:10:00Z","v":500,"vw":3.0606},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-21T12:15:00Z","v":505,"vw":3.07},{"c":3.0644,"h":3.08,"l":3.0644,"n":9,"o":3.08,"t":"2026-10-21T12:20:00Z","v":1440,"vw":3.068921},{"c":3.06,"h":3.08,"l":3.06,"n":5,"o":3.0757,"t":"2026-10-21T12:30:00Z","v":1888,"vw":3.074782},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-21T12:35:00Z","v":100,"vw":3.08},{"c":3.07,"h":3.09,"l":3.0653,"n":29,"o":3.08,"t":"2026-10-21T12:40:00Z","v":2804,"vw":3.077413},{"c":3.07,"h":3.07,"l":3.07,"n":7,"o":3.07,"t":"2026-10-21T12:45:00Z","v":5016,"vw":3.07},{"c":3.07,"h":3.08,"l":3.06,"n":12,"o":3.06,"t":"2026-10-21T12:50:00Z","v":10496,"vw":3.07344},{"c":3.08,"h":3.08,"l":3.08,"n":8,"o":3.08,"t":"2026-10-21T12:55:00Z","v":6070,"vw":3.08},{"c":3.09,"h":3.09,"l":3.08,"n":114,"o":3.09,"t":"2026-10-21T13:00:00Z","v":24847,"vw":3.089673},{"c":3.0902,"h":3.0903,"l":3.09,"n":12,"o":3.09,"t":"2026-10-21T13:05:00Z","v":5627,"vw":3.090071},{"c":3.08,"h":3.0992,"l":3.08,"n":23,"o":3.0992,"t":"2026-10-21T13:10:00Z","v":3021,"vw":3.090772},{"c":3.08,"h":3.09,"l":3.08,"n":25,"o":3.0803,"t":"2026-10-21T13:15:00Z","v":8877,"vw":3.08239},{"c":3.0894,"h":3.09,"l":3.08,"n":24,"o":3.085,"t":"2026-10-21T13:20:00Z","v":4898,"vw":3.087496},{"c":3.09,"h":3.0978,"l":3.0885,"n":16,"o":3.0885,"t":"2026-10-21T13:25:00Z","v":15335,"vw":3.090397},{"c":3.04,"h":3.1,"l":3.0223,"n":2587,"o":3.09,"t":"2026-10-21T13:30:00Z","v":514978,"vw":3.058201},{"c":3.0685,"h":3.07,"l":3.03,"n":1509,"o":3.035,"t":"2026-10-21T13:35:00Z","v":292003,"vw":3.050073},{"c":3.0604,"h":3.085,"l":3.05,"n":1362,"o":3.065,"t":"2026-10-21T13:40:00Z","v":287006,"vw":3.063824},{"c":3.09,"h":3.09,"l":3.06,"n":1048,"o":3.065,"t":"2026-10-21T13:45:00Z","v":262620,"vw":3.076119},{"c":3.08,"h":3.105,"l":3.08,"n":1487,"o":3.089,"t":"2026-10-21T13:50:00Z","v":333401,"vw":3.095628},{"c":3.085,"h":3.095,"l":3.0701,"n":1361,"o":3.0801,"t":"2026-10-21T13:55:00Z","v":109765,"vw":3.08447},{"c":3.07,"h":3.09,"l":3.07,"n":1617,"o":3.085,"t":"2026-10-21T14:00:00Z","v":272131,"vw":3.078906},{"c":3.065,"h":3.08,"l":3.0619,"n":1746,"o":3.075,"t":"2026-10-21T14:05:00Z","v":160170,"vw":3.068985},{"c":3.0801,"h":3.09,"l":3.06,"n":1566,"o":3.07,"t":"2026-10-21T14:10:00Z","v":346849,"vw":3.078016},{"c":3.09,"h":3.09,"l":3.07,"n":1064,"o":3.0806,"t":"2026-10-21T14:15:00Z","v":117751,"vw":3.080306},{"c":3.08,"h":3.09,"l":3.07,"n":1581,"o":3.085,"t":"2026-10-21T14:20:00Z","v":117655,"vw":3.079046},{"c":3.085,"h":3.09,"l":3.08,"n":1796,"o":3.085,"t":"2026-10-21T14:25:00Z","v":168302,"vw":3.082057},{"c":3.075,"h":3.085,"l":3.07,"n":1521,"o":3.085,"t":"2026-10-21T14:30:00Z","v":98184,"vw":3.076509},{"c":3.075,"h":3.08,"l":3.07,"n":1479,"o":3.075,"t":"2026-10-21T14:35:00Z","v":70702,"vw":3.076095},{"c":3.08,"h":3.09,"l":3.07,"n":1713,"o":3.08,"t":"2026-10-21T14:40:00Z","v":238891,"vw":3.085814},{"c":3.0715,"h":3.09,"l":3.07,"n":1522,"o":3.085,"t":"2026-10-21T14:45:00Z","v":135584,"vw":3.078415},{"c":3.0801,"h":3.09,"l":3.0701,"n":1698,"o":3.0799,"t":"2026-10-21T14:50:00Z","v":167037,"vw":3.08126},{"c":3.0729,"h":3.09,"l":3.07,"n":1778,"o":3.08,"t":"2026-10-21T14:55:00Z","v":177989,"vw":3.07685},{"c":3.0701,"h":3.08,"l":3.0601,"n":1351,"o":3.075,"t":"2026-10-21T15:00:00Z","v":149240,"vw":3.070135},{"c":3.0731,"h":3.08,"l":3.07,"n":862,"o":3.075,"t":"2026-10-21T15:05:00Z","v":47017,"vw":3.076323},{"c":3.07,"h":3.09,"l":3.07,"n":1312,"o":3.075,"t":"2026-10-21T15:10:00Z","v":141402,"vw":3.079253},{"c":3.07,"h":3.08,"l":3.0625,"n":1219,"o":3.075,"t":"2026-10-21T15:15:00Z","v":148454,"vw":3.07258},{"c":3.071,"h":3.08,"l":3.06,"n":1150,"o":3.065,"t":"2026-10-21T15:20:00Z","v":282043,"vw":3.069233},{"c":3.0707,"h":3.08,"l":3.065,"n":970,"o":3.0695,"t":"2026-10-21T15:25:00Z","v":64859,"vw":3.070992},{"c":3.08,"h":3.08,"l":3.07,"n":830,"o":3.07,"t":"2026-10-21T15:30:00Z","v":73282,"vw":3.073927},{"c":3.075,"h":3.08,"l":3.07,"n":698,"o":3.075,"t":"2026-10-21T15:35:00Z","v":76505,"vw":3.076805},{"c":3.055,"h":3.08,"l":3.05,"n":837,"o":3.0728,"t":"2026-10-21T15:40:00Z","v":96988,"vw":3.063955},{"c":3.055,"h":3.07,"l":3.05,"n":856,"o":3.0595,"t":"2026-10-21T15:45:00Z","v":98121,"vw":3.061253},{"c":3.0607,"h":3.07,"l":3.05,"n":1049,"o":3.06,"t":"2026-10-21T15:50:00Z","v":177674,"vw":3.06012},{"c":3.05,"h":3.065,"l":3.05,"n":1004,"o":3.06,"t":"2026-10-21T15:55:00Z","v":177984,"vw":3.056225},{"c":3.055,"h":3.06,"l":3.05,"n":630,"o":3.0501,"t":"2026-10-21T16:00:00Z","v":71241,"vw":3.051507},{"c":3.055,"h":3.06,"l":3.05,"n":370,"o":3.055,"t":"2026-10-21T16:05:00Z","v":35639,"vw":3.054782},{"c":3.055,"h":3.06,"l":3.05,"n":522,"o":3.055,"t":"2026-10-21T16:10:00Z","v":48077,"vw":3.05568},{"c":3.045,"h":3.06,"l":3.04,"n":747,"o":3.055,"t":"2026-10-21T16:15:00Z","v":114218,"vw":3.050106},{"c":3.06,"h":3.06,"l":3.04,"n":626,"o":3.0425,"t":"2026-10-21T16:20:00Z","v":115380,"vw":3.051081},{"c":3.045,"h":3.06,"l":3.03,"n":772,"o":3.055,"t":"2026-10-21T16:25:00Z","v":233057,"vw":3.045459},{"c":3.0399,"h":3.05,"l":3.03,"n":750,"o":3.047,"t":"2026-10-21T16:30:00Z","v":222996,"vw":3.040254},{"c":3.055,"h":3.06,"l":3.03,"n":815,"o":3.03,"t":"2026-10-21T16:35:00Z","v":143069,"vw":3.044261},{"c":3.06,"h":3.06,"l":3.04,"n":858,"o":3.0585,"t":"2026-10-21T16:40:00Z","v":121569,"vw":3.05182},{"c":3.0547,"h":3.06,"l":3.05,"n":544,"o":3.055,"t":"2026-10-21T16:45:00Z","v":56971,"vw":3.057178},{"c":3.05,"h":3.06,"l":3.04,"n":902,"o":3.055,"t":"2026-10-21T16:50:00Z","v":102316,"vw":3.048437},{"c":3.05,"h":3.06,"l":3.045,"n":918,"o":3.05,"t":"2026-10-21T16:55:00Z","v":178845,"vw":3.050999},{"c":3.035,"h":3.05,"l":3.03,"n":784,"o":3.05,"t":"2026-10-21T17:00:00Z","v":151161,"vw":3.040746},{"c":3.035,"h":3.04,"l":3.03,"n":363,"o":3.04,"t":"2026-10-21T17:05:00Z","v":80044,"vw":3.036316},{"c":3.02,"h":3.045,"l":3.02,"n":897,"o":3.04,"t":"2026-10-21T17:10:00Z","v":401916,"vw":3.026992},{"c":3.025,"h":3.03,"l":3.02,"n":415,"o":3.025,"t":"2026-10-21T17:15:00Z","v":137039,"vw":3.022958},{"c":3.029,"h":3.03,"l":3.02,"n":425,"o":3.0223,"t":"2026-10-21T17:20:00Z","v":105272,"vw":3.026065},{"c":3.035,"h":3.04,"l":3.02,"n":616,"o":3.03,"t":"2026-10-21T17:25:00Z","v":140361,"vw":3.031618},{"c":3.0301,"h":3.04,"l":3.03,"n":672,"o":3.0377,"t":"2026-10-21T17:30:00Z","v":91183,"vw":3.032302},{"c":3.03,"h":3.04,"l":3.03,"n":510,"o":3.03,"t":"2026-10-21T17:35:00Z","v":41338,"vw":3.032873},{"c":3.045,"h":3.05,"l":3.03,"n":522,"o":3.0331,"t":"2026-10-21T17:40:00Z","v":96315,"vw":3.040739},{"c":3.04,"h":3.05,"l":3.04,"n":241,"o":3.045,"t":"2026-10-21T17:45:00Z","v":34401,"vw":3.044374}],"history":[{"c":4.29,"h":4.42,"l":4.24,"n":20464,"o":4.34,"t":"2024-10-21T04:00:00Z","v":5228526,"vw":4.321056},{"c":4.34,"h":4.36,"l":4.23,"n":16339,"o":4.23,"t":"2024-10-22T04:00:00Z","v":3755003,"vw":4.29086},{"c":4.24,"h":4.32,"l":4.17,"n":19733,"o":4.26,"t":"2024-10-23T04:00:00Z","v":5427273,"vw":4.236098},{"c":4.36,"h":4.38,"l":4.16,"n":22285,"o":4.23,"t":"2024-10-24T04:00:00Z","v":5966029,"vw":4.318537},{"c":4.32,"h":4.51,"l":4.32,"n":22600,"o":4.35,"t":"2024-10-25T04:00:00Z","v":6446671,"vw":4.405782},{"c":4.44,"h":4.53,"l":4.32,"n":27946,"o":4.36,"t":"2024-10-28T04:00:00Z","v":8438512,"vw":4.408893},{"c":4.44,"h":4.47,"l":4.3629,"n":20728,"o":4.43,"t":"2024-10-29T04:00:00Z","v":5172639,"vw":4.427859},{"c":4.56,"h":4.65,"l":4.43,"n":31600,"o":4.44,"t":"2024-10-30T04:00:00Z","v":9731238,"vw":4.557951},{"c":4.39,"h":4.57,"l":4.39,"n":23019,"o":4.51,"t":"2024-10-31T04:00:00Z","v":5852004,"vw":4.461392},{"c":4.51,"h":4.56,"l":4.42,"n":21647,"o":4.43,"t":"2024-11-01T04:00:00Z","v":4745218,"vw":4.494214},{"c":4.35,"h":4.54,"l":4.35,"n":23682,"o":4.5,"t":"2024-11-04T05:00:00Z","v":5368388,"vw":4.435048},{"c":4.39,"h":4.45,"l":4.31,"n":25003,"o":4.33,"t":"2024-11-05T05:00:00Z","v":6122299,"vw":4.381095},{"c":4.58,"h":4.8,"l":4.43,"n":71474,"o":4.485,"t":"2024-11-06T05:00:00Z","v":24378971,"vw":4.603676},{"c":4.3,"h":4.47,"l":4.23,"n":57604,"o":4.45,"t":"2024-11-07T05:00:00Z","v":16198187,"vw":4.32896},{"c":4.27,"h":4.3,"l":4.17,"n":42962,"o":4.29,"t":"2024-11-08T05:00:00Z","v":12998569,"vw":4.218248},{"c":4.49,"h":4.65,"l":4.25,"n":81436,"o":4.3,"t":"2024-11-11T05:00:00Z","v":25731563,"vw":4.432344},{"c":4.56,"h":4.67,"l":4.3,"n":59739,"o":4.44,"t":"2024-11-12T05:00:00Z","v":19585553,"vw":4.535252},{"c":4.56,"h":4.87,"l":4.53,"n":61609,"o":4.54,"t":"2024-11-13T05:00:00Z","v":20294655,"vw":4.720783},{"c":4.57,"h":4.785,"l":4.54,"n":37457,"o":4.63,"t":"2024-11-14T05:00:00Z","v":11358392,"vw":4.644418},{"c":4.48,"h":4.675,"l":4.45,"n":31926,"o":4.58,"t":"2024-11-15T05:00:00Z","v":8892255,"vw":4.537159},{"c":4.36,"h":4.47,"l":4.34,"n":31622,"o":4.45,"t":"2024-11-18T05:00:00Z","v":8117094,"vw":4.399753},{"c":4.34,"h":4.35,"l":4.26,"n":29980,"o":4.34,"t":"2024-11-19T05:00:00Z","v":9523460,"vw":4.307092},{"c":4.44,"h":4.57,"l":4.28,"n":39580,"o":4.3,"t":"2024-11-20T05:00:00Z","v":12542121,"vw":4.42432},{"c":4.49,"h":4.53,"l":4.4,"n":28596,"o":4.46,"t":"2024-11-21T05:00:00Z","v":7842489,"vw":4.464221},{"c":4.55,"h":4.62,"l":4.4307,"n":34104,"o":4.48,"t":"2024-11-22T05:00:00Z","v":11997236,"vw":4.550088},{"c":4.86,"h":4.95,"l":4.685,"n":73773,"o":4.69,"t":"2024-11-25T05:00:00Z","v":31663669,"vw":4.827016},{"c":4.8,"h":5.01,"l":4.711,"n":56958,"o":4.87,"t":"2024-11-26T05:00:00Z","v":21620444,"vw":4.880752},{"c":4.97,"h":5,"l":4.85,"n":38542,"o":4.86,"t":"2024-11-27T05:00:00Z","v":15100747,"vw":4.92763},{"c":4.95,"h":5.091,"l":4.91,"n":32541,"o":5,"t":"2024-11-29T05:00:00Z","v":9863005,"vw":4.984869},{"c":5.04,"h":5.19,"l":4.94,"n":55041,"o":5.02,"t":"2024-12-02T05:00:00Z","v":17700039,"vw":5.064914},{"c":4.86,"h":4.99,"l":4.77,"n":36938,"o":4.95,"t":"2024-12-03T05:00:00Z","v":10560359,"vw":4.858482},{"c":4.91,"h":4.95,"l":4.8,"n":31011,"o":4.84,"t":"2024-12-04T05:00:00Z","v":7355552,"vw":4.874305},{"c":5.2,"h":5.56,"l":4.83,"n":132750,"o":4.89,"t":"2024-12-05T05:00:00Z","v":48635306,"vw":5.243339},{"c":4.73,"h":4.88,"l":4.61,"n":115774,"o":4.83,"t":"2024-12-06T05:00:00Z","v":37389521,"vw":4.741541},{"c":4.51,"h":4.76,"l":4.49,"n":61556,"o":4.69,"t":"2024-12-09T05:00:00Z","v":16633381,"vw":4.604057},{"c":4.45,"h":4.56,"l":4.35,"n":72254,"o":4.53,"t":"2024-12-10T05:00:00Z","v":19291472,"vw":4.416488},{"c":4.35,"h":4.46,"l":4.33,"n":56071,"o":4.42,"t":"2024-12-11T05:00:00Z","v":14759672,"vw":4.37826},{"c":4.31,"h":4.47,"l":4.28,"n":57526,"o":4.36,"t":"2024-12-12T05:00:00Z","v":19337810,"vw":4.349072},{"c":4.18,"h":4.32,"l":4.16,"n":63727,"o":4.3,"t":"2024-12-13T05:00:00Z","v":18338910,"vw":4.200245},{"c":4.06,"h":4.15,"l":3.93,"n":101795,"o":4.15,"t":"2024-12-16T05:00:00Z","v":25674611,"vw":4.006612},{"c":4.25,"h":4.35,"l":4.02,"n":74497,"o":4.08,"t":"2024-12-17T05:00:00Z","v":19878296,"vw":4.198521},{"c":4.05,"h":4.39,"l":4.015,"n":76557,"o":4.27,"t":"2024-12-18T05:00:00Z","v":19250023,"vw":4.218027},{"c":4.09,"h":4.15,"l":3.98,"n":60067,"o":4.12,"t":"2024-12-19T05:00:00Z","v":13516304,"vw":4.072591},{"c":4.18,"h":4.21,"l":4.04,"n":50529,"o":4.08,"t":"2024-12-20T05:00:00Z","v":23155078,"vw":4.143648},{"c":4.12,"h":4.19,"l":4.06,"n":57870,"o":4.14,"t":"2024-12-23T05:00:00Z","v":13691447,"vw":4.101556},{"c":4.06,"h":4.13,"l":4.05,"n":18849,"o":4.12,"t":"2024-12-24T05:00:00Z","v":5860494,"vw":4.077107},{"c":4.05,"h":4.15,"l":4.02,"n":37837,"o":4.06,"t":"2024-12-26T05:00:00Z","v":11415812,"vw":4.065355},{"c":4,"h":4.03,"l":3.96,"n":33895,"o":4.02,"t":"2024-12-27T05:00:00Z","v":10586740,"vw":4.000597},{"c":3.97,"h":4.01,"l":3.87,"n":39038,"o":3.97,"t":"2024-12-30T05:00:00Z","v":11218305,"vw":3.934408},{"c":3.98,"h":4,"l":3.87,"n":33351,"o":3.97,"t":"2024-12-31T05:00:00Z","v":10055866,"vw":3.925945},{"c":4.02,"h":4.06,"l":3.95,"n":35315,"o":4,"t":"2025-01-02T05:00:00Z","v":8163373,"vw":4.004341},{"c":4.02,"h":4.065,"l":3.95,"n":34138,"o":4.02,"t":"2025-01-03T05:00:00Z","v":9686153,"vw":4.02465},{"c":4.06,"h":4.12,"l":3.9912,"n":38194,"o":4.05,"t":"2025-01-06T05:00:00Z","v":11350944,"vw":4.050296},{"c":4.07,"h":4.13,"l":4.02,"n":38145,"o":4.07,"t":"2025-01-07T05:00:00Z","v":12002279,"vw":4.081623},{"c":3.95,"h":4.03,"l":3.925,"n":32238,"o":4.03,"t":"2025-01-08T05:00:00Z","v":8847781,"vw":3.969863},{"c":3.8,"h":3.92,"l":3.72,"n":43780,"o":3.9,"t":"2025-01-10T05:00:00Z","v":10200844,"vw":3.803906},{"c":3.51,"h":3.76,"l":3.5,"n":58653,"o":3.76,"t":"2025-01-13T05:00:00Z","v":15174877,"vw":3.593316},{"c":3.24,"h":3.56,"l":3.23,"n":67710,"o":3.56,"t":"2025-01-14T05:00:00Z","v":19684407,"vw":3.36001},{"c":3.51,"h":3.6,"l":3.21,"n":59201,"o":3.32,"t":"2025-01-15T05:00:00Z","v":23345260,"vw":3.406125},{"c":3.58,"h":3.65,"l":3.44,"n":29162,"o":3.51,"t":"2025-01-16T05:00:00Z","v":9519800,"vw":3.585224},{"c":3.5,"h":3.77,"l":3.49,"n":40099,"o":3.63,"t":"2025-01-17T05:00:00Z","v":16280770,"vw":3.617366},{"c":3.48,"h":3.58,"l":3.46,"n":34879,"o":3.5,"t":"2025-01-21T05:00:00Z","v":8135269,"vw":3.512773},{"c":3.39,"h":3.55,"l":3.38,"n":34901,"o":3.49,"t":"2025-01-22T05:00:00Z","v":12760298,"vw":3.463603},{"c":3.41,"h":3.47,"l":3.345,"n":29009,"o":3.37,"t":"2025-01-23T05:00:00Z","v":9897277,"vw":3.420295},{"c":3.42,"h":3.5,"l":3.38,"n":29623,"o":3.42,"t":"2025-01-24T05:00:00Z","v":7541578,"vw":3.427164},{"c":3.25,"h":3.47,"l":3.24,"n":40581,"o":3.39,"t":"2025-01-27T05:00:00Z","v":12032206,"vw":3.340848},{"c":3.3,"h":3.34,"l":3.22,"n":29568,"o":3.26,"t":"2025-01-28T05:00:00Z","v":7754899,"vw":3.290235},{"c":3.21,"h":3.32,"l":3.16,"n":31505,"o":3.3,"t":"2025-01-29T05:00:00Z","v":9124600,"vw":3.227181},{"c":3.14,"h":3.27,"l":3.13,"n":33352,"o":3.25,"t":"2025-01-30T05:00:00Z","v":9927794,"vw":3.184107},{"c":3.11,"h":3.18,"l":3.075,"n":30468,"o":3.12,"t":"2025-01-31T05:00:00Z","v":8658018,"vw":3.121701},{"c":3.08,"h":3.15,"l":2.95,"n":30903,"o":3,"t":"2025-02-03T05:00:00Z","v":9541746,"vw":3.071194},{"c":3.16,"h":3.21,"l":3.08,"n":27986,"o":3.11,"t":"2025-02-04T05:00:00Z","v":7854203,"vw":3.15676},{"c":3.13,"h":3.2,"l":3.11,"n":19299,"o":3.18,"t":"2025-02-05T05:00:00Z","v":4851257,"vw":3.152567},{"c":3.1,"h":3.18,"l":3.08,"n":22042,"o":3.14,"t":"2025-02-06T05:00:00Z","v":4956810,"vw":3.112655},{"c":3.1,"h":3.12,"l":3.03,"n":23653,"o":3.1,"t":"2025-02-07T05:00:00Z","v":6155444,"vw":3.073157},{"c":3.17,"h":3.19,"l":3.11,"n":25099,"o":3.12,"t":"2025-02-10T05:00:00Z","v":6628769,"vw":3.155447},{"c":3.31,"h":3.45,"l":3.16,"n":42124,"o":3.17,"t":"2025-02-11T05:00:00Z","v":15575111,"vw":3.331729},{"c":3.5,"h":3.55,"l":3.3157,"n":46418,"o":3.33,"t":"2025-02-12T05:00:00Z","v":18230193,"vw":3.459818},{"c":3.48,"h":3.54,"l":3.38,"n":35609,"o":3.51,"t":"2025-02-13T05:00:00Z","v":13778665,"vw":3.460381},{"c":3.55,"h":3.6399,"l":3.49,"n":33236,"o":3.49,"t":"2025-02-14T05:00:00Z","v":10028310,"vw":3.564135},{"c":3.7,"h":3.77,"l":3.59,"n":44129,"o":3.59,"t":"2025-02-18T05:00:00Z","v":12923397,"vw":3.686413},{"c":3.57,"h":3.73,"l":3.47,"n":35897,"o":3.7,"t":"2025-02-19T05:00:00Z","v":9428571,"vw":3.557292},{"c":3.49,"h":3.54,"l":3.4214,"n":26850,"o":3.54,"t":"2025-02-20T05:00:00Z","v":7964135,"vw":3.48206},{"c":3.43,"h":3.565,"l":3.39,"n":34702,"o":3.53,"t":"2025-02-21T05:00:00Z","v":10778537,"vw":3.460212},{"c":3.36,"h":3.54,"l":3.3212,"n":32170,"o":3.45,"t":"2025-02-24T05:00:00Z","v":8831809,"vw":3.393695},{"c":3.27,"h":3.4,"l":3.16,"n":50834,"o":3.38,"t":"2025-02-25T05:00:00Z","v":15535860,"vw":3.229684},{"c":3.26,"h":3.45,"l":3.225,"n":33324,"o":3.34,"t":"2025-02-26T05:00:00Z","v":10938679,"vw":3.34107},{"c":3.22,"h":3.395,"l":3.21,"n":26978,"o":3.3,"t":"2025-02-27T05:00:00Z","v":8855612,"vw":3.285714},{"c":3.3,"h":3.375,"l":3.15,"n":32743,"o":3.225,"t":"2025-02-28T05:00:00Z","v":10807265,"vw":3.291778},{"c":3.05,"h":3.39,"l":3.0234,"n":42231,"o":3.31,"t":"2025-03-03T05:00:00Z","v":11853188,"vw":3.15846},{"c":3.08,"h":3.115,"l":2.95,"n":33686,"o":3,"t":"2025-03-04T05:00:00Z","v":8747042,"vw":3.036881},{"c":3.05,"h":3.14,"l":3.01,"n":30145,"o":3.1,"t":"2025-03-05T05:00:00Z","v":6383848,"vw":3.05429},{"c":3.01,"h":3.08,"l":2.98,"n":26344,"o":3,"t":"2025-03-06T05:00:00Z","v":6771777,"vw":3.013048},{"c":3.06,"h":3.08,"l":2.97,"n":23048,"o":2.97,"t":"2025-03-07T05:00:00Z","v":6612133,"vw":3.03524},{"c":2.98,"h":3.1,"l":2.97,"n":38045,"o":2.99,"t":"2025-03-10T04:00:00Z","v":9339603,"vw":3.028349},{"c":2.97,"h":3.07,"l":2.96,"n":31497,"o":2.98,"t":"2025-03-11T04:00:00Z","v":7809895,"vw":3.0098},{"c":2.94,"h":3.03,"l":2.94,"n":26257,"o":2.99,"t":"2025-03-12T04:00:00Z","v":5692973,"vw":2.971329},{"c":2.84,"h":2.97,"l":2.8221,"n":34235,"o":2.95,"t":"2025-03-13T04:00:00Z","v":8181774,"vw":2.882822},{"c":2.9,"h":3,"l":2.8602,"n":35802,"o":2.88,"t":"2025-03-14T04:00:00Z","v":7900123,"vw":2.927848},{"c":3.01,"h":3.05,"l":2.91,"n":31160,"o":2.91,"t":"2025-03-17T04:00:00Z","v":7618510,"vw":3.000008},{"c":3.02,"h":3.065,"l":2.98,"n":22977,"o":2.98,"t":"2025-03-18T04:00:00Z","v":6063202,"vw":3.029439},{"c":3.04,"h":3.1,"l":3.02,"n":23875,"o":3.03,"t":"2025-03-19T04:00:00Z","v":6544471,"vw":3.058724},{"c":2.99,"h":3.07,"l":2.98,"n":24127,"o":3.03,"t":"2025-03-20T04:00:00Z","v":6661657,"vw":3.015983},{"c":3.04,"h":3.06,"l":2.95,"n":26608,"o":2.98,"t":"2025-03-21T04:00:00Z","v":15405852,"vw":3.027907},{"c":3.08,"h":3.09,"l":3.04,"n":25176,"o":3.06,"t":"2025-03-24T04:00:00Z","v":7171427,"vw":3.063311},{"c":3.07,"h":3.1,"l":3.05,"n":22988,"o":3.08,"t":"2025-03-25T04:00:00Z","v":6142142,"vw":3.07218},{"c":3.03,"h":3.18,"l":3.03,"n":27368,"o":3.1,"t":"2025-03-26T04:00:00Z","v":8913227,"vw":3.079244},{"c":2.96,"h":3.01,"l":2.91,"n":29172,"o":3,"t":"2025-03-27T04:00:00Z","v":7067447,"vw":2.960665},{"c":2.88,"h":2.96,"l":2.85,"n":25220,"o":2.9,"t":"2025-03-28T04:00:00Z","v":6577018,"vw":2.892185},{"c":2.87,"h":2.92,"l":2.79,"n":26033,"o":2.81,"t":"2025-03-31T04:00:00Z","v":6047436,"vw":2.871671},{"c":2.78,"h":2.8784,"l":2.7229,"n":37015,"o":2.86,"t":"2025-04-01T04:00:00Z","v":9277296,"vw":2.77939},{"c":2.75,"h":2.79,"l":2.7,"n":30215,"o":2.74,"t":"2025-04-02T04:00:00Z","v":7265263,"vw":2.743836},{"c":2.64,"h":2.7,"l":2.61,"n":37853,"o":2.675,"t":"2025-04-03T04:00:00Z","v":9533237,"vw":2.641146},{"c":2.65,"h":2.675,"l":2.45,"n":63386,"o":2.6,"t":"2025-04-04T04:00:00Z","v":15543794,"vw":2.569081},{"c":2.75,"h":2.9599,"l":2.5635,"n":71589,"o":2.65,"t":"2025-04-07T04:00:00Z","v":18982969,"vw":2.765105},{"c":2.65,"h":2.85,"l":2.62,"n":38816,"o":2.82,"t":"2025-04-08T04:00:00Z","v":8447422,"vw":2.714589},{"c":2.89,"h":2.925,"l":2.6201,"n":43985,"o":2.63,"t":"2025-04-09T04:00:00Z","v":12891055,"vw":2.795739},{"c":2.92,"h":2.95,"l":2.79,"n":34171,"o":2.84,"t":"2025-04-10T04:00:00Z","v":8195126,"vw":2.875146},{"c":2.95,"h":2.97,"l":2.861,"n":28273,"o":2.93,"t":"2025-04-11T04:00:00Z","v":6018809,"vw":2.925248},{"c":2.88,"h":3,"l":2.85,"n":28417,"o":2.97,"t":"2025-04-14T04:00:00Z","v":6260456,"vw":2.924761},{"c":2.96,"h":2.96,"l":2.8601,"n":25074,"o":2.88,"t":"2025-04-15T04:00:00Z","v":5017131,"vw":2.909776},{"c":2.8,"h":2.9288,"l":2.77,"n":30593,"o":2.9,"t":"2025-04-16T04:00:00Z","v":7203157,"vw":2.835872},{"c":2.78,"h":2.83,"l":2.76,"n":23322,"o":2.81,"t":"2025-04-17T04:00:00Z","v":5704887,"vw":2.794698},{"c":2.69,"h":2.8,"l":2.65,"n":31639,"o":2.75,"t":"2025-04-21T04:00:00Z","v":6815756,"vw":2.690216},{"c":2.72,"h":2.76,"l":2.68,"n":27051,"o":2.73,"t":"2025-04-22T04:00:00Z","v":6926328,"vw":2.717282},{"c":2.71,"h":2.83,"l":2.69,"n":25038,"o":2.79,"t":"2025-04-23T04:00:00Z","v":7580142,"vw":2.735865},{"c":2.71,"h":2.76,"l":2.6835,"n":22094,"o":2.69,"t":"2025-04-24T04:00:00Z","v":6191107,"vw":2.729891},{"c":2.71,"h":2.73,"l":2.7,"n":21029,"o":2.71,"t":"2025-04-25T04:00:00Z","v":5428232,"vw":2.710861},{"c":2.72,"h":2.76,"l":2.695,"n":22319,"o":2.71,"t":"2025-04-28T04:00:00Z","v":5703035,"vw":2.722249},{"c":2.68,"h":2.75,"l":2.66,"n":25654,"o":2.72,"t":"2025-04-29T04:00:00Z","v":6546320,"vw":2.697014},{"c":2.67,"h":2.67,"l":2.5331,"n":34298,"o":2.65,"t":"2025-04-30T04:00:00Z","v":9621080,"vw":2.611504},{"c":2.65,"h":2.6893,"l":2.63,"n":24446,"o":2.68,"t":"2025-05-01T04:00:00Z","v":8140612,"vw":2.659453},{"c":2.68,"h":2.71,"l":2.65,"n":25420,"o":2.65,"t":"2025-05-02T04:00:00Z","v":7792988,"vw":2.675254},{"c":2.64,"h":2.67,"l":2.57,"n":25305,"o":2.65,"t":"2025-05-05T04:00:00Z","v":6193026,"vw":2.63593},{"c":2.68,"h":2.72,"l":2.6201,"n":22461,"o":2.64,"t":"2025-05-06T04:00:00Z","v":6745627,"vw":2.684022},{"c":2.71,"h":2.73,"l":2.66,"n":28968,"o":2.69,"t":"2025-05-07T04:00:00Z","v":8706402,"vw":2.698635},{"c":2.7,"h":2.79,"l":2.65,"n":29591,"o":2.69,"t":"2025-05-08T04:00:00Z","v":10674092,"vw":2.717144},{"c":2.73,"h":2.775,"l":2.69,"n":23684,"o":2.73,"t":"2025-05-09T04:00:00Z","v":8517412,"vw":2.73296},{"c":2.73,"h":2.8399,"l":2.72,"n":31327,"o":2.79,"t":"2025-05-12T04:00:00Z","v":8816394,"vw":2.77038},{"c":2.74,"h":2.82,"l":2.74,"n":25618,"o":2.75,"t":"2025-05-13T04:00:00Z","v":7598395,"vw":2.774396},{"c":2.74,"h":2.811,"l":2.73,"n":25145,"o":2.76,"t":"2025-05-14T04:00:00Z","v":7859428,"vw":2.771796},{"c":2.81,"h":2.82,"l":2.67,"n":27647,"o":2.74,"t":"2025-05-15T04:00:00Z","v":7490642,"vw":2.743928},{"c":2.95,"h":3.185,"l":2.8,"n":55423,"o":2.8,"t":"2025-05-16T04:00:00Z","v":26103652,"vw":3.009804},{"c":2.9,"h":2.92,"l":2.83,"n":26100,"o":2.92,"t":"2025-05-19T04:00:00Z","v":6958704,"vw":2.874076},{"c":3.01,"h":3.03,"l":2.86,"n":26439,"o":2.9,"t":"2025-05-20T04:00:00Z","v":8015223,"vw":2.965294},{"c":2.93,"h":3.045,"l":2.92,"n":28625,"o":2.99,"t":"2025-05-21T04:00:00Z","v":9743673,"vw":2.973113},{"c":3.24,"h":3.27,"l":2.88,"n":50617,"o":2.93,"t":"2025-05-22T04:00:00Z","v":19260523,"vw":3.136934},{"c":3.24,"h":3.34,"l":3.125,"n":39060,"o":3.14,"t":"2025-05-23T04:00:00Z","v":14773096,"vw":3.226218},{"c":4.01,"h":4.08,"l":3.39,"n":160887,"o":3.47,"t":"2025-05-27T04:00:00Z","v":67202088,"vw":3.845513},{"c":3.46,"h":4.0077,"l":3.45,"n":86300,"o":3.98,"t":"2025-05-28T04:00:00Z","v":33127767,"vw":3.598907},{"c":3.42,"h":3.62,"l":3.33,"n":40802,"o":3.54,"t":"2025-05-29T04:00:00Z","v":13749038,"vw":3.452854},{"c":3.56,"h":3.595,"l":3.32,"n":41823,"o":3.37,"t":"2025-05-30T04:00:00Z","v":15905919,"vw":3.488474},{"c":3.44,"h":3.56,"l":3.4,"n":32444,"o":3.5,"t":"2025-06-02T04:00:00Z","v":9924178,"vw":3.481758},{"c":3.33,"h":3.46,"l":3.315,"n":29757,"o":3.44,"t":"2025-06-03T04:00:00Z","v":9144854,"vw":3.382093},{"c":3.4,"h":3.435,"l":3.23,"n":35371,"o":3.31,"t":"2025-06-04T04:00:00Z","v":10230250,"vw":3.351858},{"c":3.4,"h":3.49,"l":3.35,"n":26720,"o":3.4,"t":"2025-06-05T04:00:00Z","v":7331425,"vw":3.427617},{"c":3.4,"h":3.54,"l":3.39,"n":25769,"o":3.43,"t":"2025-06-06T04:00:00Z","v":8062009,"vw":3.456049},{"c":3.35,"h":3.44,"l":3.32,"n":32463,"o":3.43,"t":"2025-06-09T04:00:00Z","v":7675819,"vw":3.353485},{"c":3.34,"h":3.38,"l":3.29,"n":25460,"o":3.36,"t":"2025-06-10T04:00:00Z","v":7738885,"vw":3.337961},{"c":3.29,"h":3.38,"l":3.2846,"n":26503,"o":3.32,"t":"2025-06-11T04:00:00Z","v":7542215,"vw":3.323664},{"c":3.13,"h":3.25,"l":3.09,"n":35481,"o":3.24,"t":"2025-06-12T04:00:00Z","v":11061255,"vw":3.149994},{"c":3.15,"h":3.23,"l":3.0814,"n":25000,"o":3.1,"t":"2025-06-13T04:00:00Z","v":7925145,"vw":3.174602},{"c":3.13,"h":3.23,"l":3.11,"n":22520,"o":3.16,"t":"2025-06-16T04:00:00Z","v":6307055,"vw":3.166266},{"c":3,"h":3.12,"l":3,"n":22173,"o":3.09,"t":"2025-06-17T04:00:00Z","v":6602514,"vw":3.062332},{"c":3.02,"h":3.07,"l":2.98,"n":18867,"o":3,"t":"2025-06-18T04:00:00Z","v":6361817,"vw":3.036833},{"c":3.01,"h":3.0599,"l":2.98,"n":21290,"o":3.01,"t":"2025-06-20T04:00:00Z","v":9671088,"vw":3.006951},{"c":2.99,"h":3.01,"l":2.93,"n":22523,"o":2.96,"t":"2025-06-23T04:00:00Z","v":6562265,"vw":2.975641},{"c":3,"h":3.05,"l":3,"n":20506,"o":3,"t":"2025-06-24T04:00:00Z","v":4379887,"vw":3.02},{"c":2.98,"h":3.08,"l":2.95,"n":20040,"o":3.01,"t":"2025-06-25T04:00:00Z","v":4968114,"vw":3.001024},{"c":3.02,"h":3.03,"l":2.97,"n":17492,"o":2.97,"t":"2025-06-26T04:00:00Z","v":4237091,"vw":3.006334},{"c":3.07,"h":3.08,"l":3,"n":17527,"o":3.02,"t":"2025-06-27T04:00:00Z","v":9739939,"vw":3.052252},{"c":3.1,"h":3.14,"l":3.03,"n":22348,"o":3.1,"t":"2025-06-30T04:00:00Z","v":6322139,"vw":3.075467},{"c":2.82,"h":2.93,"l":2.79,"n":77327,"o":2.905,"t":"2025-07-01T04:00:00Z","v":30341542,"vw":2.842298},{"c":2.88,"h":2.89,"l":2.79,"n":34648,"o":2.85,"t":"2025-07-02T04:00:00Z","v":9585368,"vw":2.849394},{"c":2.95,"h":2.96,"l":2.86,"n":19418,"o":2.88,"t":"2025-07-03T04:00:00Z","v":6594042,"vw":2.9172},{"c":2.85,"h":2.93,"l":2.84,"n":29731,"o":2.925,"t":"2025-07-07T04:00:00Z","v":9381135,"vw":2.874553},{"c":2.9,"h":2.94,"l":2.82,"n":24374,"o":2.86,"t":"2025-07-08T04:00:00Z","v":9004662,"vw":2.897617},{"c":2.95,"h":3.03,"l":2.89,"n":27637,"o":2.92,"t":"2025-07-09T04:00:00Z","v":12546501,"vw":2.95521},{"c":3,"h":3.06,"l":2.92,"n":27341,"o":2.95,"t":"2025-07-10T04:00:00Z","v":9193961,"vw":3.002963},{"c":3.33,"h":3.39,"l":3.17,"n":74115,"o":3.23,"t":"2025-07-11T04:00:00Z","v":34923765,"vw":3.302134},{"c":3.29,"h":3.36,"l":3.25,"n":39192,"o":3.34,"t":"2025-07-14T04:00:00Z","v":11778166,"vw":3.301431},{"c":3.12,"h":3.3,"l":3.11,"n":37446,"o":3.3,"t":"2025-07-15T04:00:00Z","v":30213941,"vw":3.157465},{"c":3.18,"h":3.22,"l":3.08,"n":25935,"o":3.14,"t":"2025-07-16T04:00:00Z","v":8624956,"vw":3.15831},{"c":3.48,"h":3.54,"l":3.18,"n":59204,"o":3.19,"t":"2025-07-17T04:00:00Z","v":23181565,"vw":3.417188},{"c":3.54,"h":3.595,"l":3.45,"n":50369,"o":3.53,"t":"2025-07-18T04:00:00Z","v":19410524,"vw":3.535859},{"c":3.44,"h":3.6,"l":3.41,"n":36989,"o":3.56,"t":"2025-07-21T04:00:00Z","v":13628616,"vw":3.500741},{"c":3.5,"h":3.55,"l":3.405,"n":28182,"o":3.45,"t":"2025-07-22T04:00:00Z","v":9085944,"vw":3.477323},{"c":3.47,"h":3.52,"l":3.4,"n":31163,"o":3.5,"t":"2025-07-23T04:00:00Z","v":8219339,"vw":3.460882},{"c":3.36,"h":3.45,"l":3.34,"n":30279,"o":3.45,"t":"2025-07-24T04:00:00Z","v":7856987,"vw":3.384251},{"c":3.25,"h":3.39,"l":3.23,"n":34336,"o":3.35,"t":"2025-07-25T04:00:00Z","v":9856573,"vw":3.291412},{"c":3.11,"h":3.245,"l":3.1,"n":31229,"o":3.23,"t":"2025-07-28T04:00:00Z","v":9131094,"vw":3.155542},{"c":2.96,"h":3.11,"l":2.95,"n":39814,"o":3.1,"t":"2025-07-29T04:00:00Z","v":11377521,"vw":3.008052},{"c":2.91,"h":2.98,"l":2.91,"n":32510,"o":2.96,"t":"2025-07-30T04:00:00Z","v":9855008,"vw":2.940244},{"c":2.9,"h":2.98,"l":2.87,"n":30988,"o":2.92,"t":"2025-07-31T04:00:00Z","v":9408158,"vw":2.931413},{"c":2.85,"h":2.94,"l":2.84,"n":35555,"o":2.89,"t":"2025-08-01T04:00:00Z","v":9577700,"vw":2.869765},{"c":2.87,"h":2.9,"l":2.85,"n":32207,"o":2.89,"t":"2025-08-04T04:00:00Z","v":10687007,"vw":2.875198},{"c":2.84,"h":2.93,"l":2.84,"n":24573,"o":2.88,"t":"2025-08-05T04:00:00Z","v":8841060,"vw":2.864431},{"c":2.78,"h":2.85,"l":2.78,"n":32960,"o":2.85,"t":"2025-08-06T04:00:00Z","v":9712694,"vw":2.802338},{"c":2.81,"h":2.849,"l":2.78,"n":24722,"o":2.82,"t":"2025-08-07T04:00:00Z","v":6688774,"vw":2.808361},{"c":2.93,"h":2.95,"l":2.79,"n":35521,"o":2.82,"t":"2025-08-08T04:00:00Z","v":10447530,"vw":2.886932},{"c":3.03,"h":3.26,"l":2.98,"n":87945,"o":3.24,"t":"2025-08-11T04:00:00Z","v":41044307,"vw":3.082903},{"c":3.07,"h":3.15,"l":2.93,"n":53522,"o":2.99,"t":"2025-08-12T04:00:00Z","v":27214133,"vw":3.043355},{"c":3.07,"h":3.14,"l":3.03,"n":33712,"o":3.1,"t":"2025-08-13T04:00:00Z","v":10222046,"vw":3.073389},{"c":3.04,"h":3.07,"l":2.99,"n":34109,"o":3.03,"t":"2025-08-14T04:00:00Z","v":11650263,"vw":3.02428},{"c":3,"h":3.0556,"l":3,"n":34444,"o":3.05,"t":"2025-08-15T04:00:00Z","v":8980008,"vw":3.023881},{"c":2.93,"h":3.02,"l":2.93,"n":34024,"o":3.01,"t":"2025-08-18T04:00:00Z","v":10411966,"vw":2.973236},{"c":2.86,"h":2.96,"l":2.86,"n":36756,"o":2.94,"t":"2025-08-19T04:00:00Z","v":9554943,"vw":2.896416},{"c":2.84,"h":2.8759,"l":2.81,"n":29563,"o":2.86,"t":"2025-08-20T04:00:00Z","v":6809137,"vw":2.830861},{"c":2.83,"h":2.88,"l":2.825,"n":24415,"o":2.83,"t":"2025-08-21T04:00:00Z","v":5218070,"vw":2.84805},{"c":2.95,"h":2.95,"l":2.85,"n":30494,"o":2.86,"t":"2025-08-22T04:00:00Z","v":8739704,"vw":2.916351},{"c":2.88,"h":2.97,"l":2.875,"n":35335,"o":2.95,"t":"2025-08-25T04:00:00Z","v":7681670,"vw":2.922062},{"c":2.86,"h":2.9,"l":2.85,"n":31924,"o":2.89,"t":"2025-08-26T04:00:00Z","v":10998362,"vw":2.865998},{"c":2.84,"h":2.88,"l":2.83,"n":35716,"o":2.87,"t":"2025-08-27T04:00:00Z","v":6857834,"vw":2.849691},{"c":2.83,"h":2.87,"l":2.82,"n":34232,"o":2.86,"t":"2025-08-28T04:00:00Z","v":6550582,"vw":2.831703},{"c":2.81,"h":2.85,"l":2.8,"n":36443,"o":2.84,"t":"2025-08-29T04:00:00Z","v":7037797,"vw":2.820049},{"c":2.77,"h":2.8077,"l":2.73,"n":44569,"o":2.8,"t":"2025-09-02T04:00:00Z","v":10720446,"vw":2.761096},{"c":2.71,"h":2.7738,"l":2.7,"n":41862,"o":2.74,"t":"2025-09-03T04:00:00Z","v":12918711,"vw":2.721593},{"c":2.72,"h":2.735,"l":2.67,"n":35108,"o":2.72,"t":"2025-09-04T04:00:00Z","v":8847449,"vw":2.701887},{"c":2.75,"h":2.77,"l":2.69,"n":29550,"o":2.73,"t":"2025-09-05T04:00:00Z","v":10637393,"vw":2.725338},{"c":2.83,"h":2.84,"l":2.72,"n":35133,"o":2.75,"t":"2025-09-08T04:00:00Z","v":10214263,"vw":2.787335},{"c":2.81,"h":2.85,"l":2.78,"n":33517,"o":2.82,"t":"2025-09-09T04:00:00Z","v":5784880,"vw":2.806944},{"c":2.76,"h":2.87,"l":2.75,"n":36201,"o":2.82,"t":"2025-09-10T04:00:00Z","v":9706860,"vw":2.803684},{"c":2.8,"h":2.87,"l":2.76,"n":37091,"o":2.77,"t":"2025-09-11T04:00:00Z","v":13390466,"vw":2.809603},{"c":2.81,"h":2.845,"l":2.78,"n":28663,"o":2.81,"t":"2025-09-12T04:00:00Z","v":6931155,"vw":2.803918},{"c":2.9,"h":2.92,"l":2.815,"n":41790,"o":2.82,"t":"2025-09-15T04:00:00Z","v":9608649,"vw":2.882393},{"c":2.9,"h":2.9176,"l":2.85,"n":32662,"o":2.9,"t":"2025-09-16T04:00:00Z","v":6333472,"vw":2.877451},{"c":2.82,"h":2.9076,"l":2.8,"n":36526,"o":2.9,"t":"2025-09-17T04:00:00Z","v":11783811,"vw":2.84115},{"c":2.84,"h":2.86,"l":2.8,"n":45276,"o":2.82,"t":"2025-09-18T04:00:00Z","v":12047863,"vw":2.828248},{"c":3.01,"h":3.08,"l":2.83,"n":89192,"o":2.84,"t":"2025-09-19T04:00:00Z","v":56986248,"vw":2.981537},{"c":3,"h":3.04,"l":2.94,"n":64089,"o":2.95,"t":"2025-09-22T04:00:00Z","v":19782921,"vw":2.981559},{"c":2.96,"h":3,"l":2.92,"n":50057,"o":2.98,"t":"2025-09-23T04:00:00Z","v":12616245,"vw":2.962528},{"c":2.92,"h":2.96,"l":2.87,"n":50220,"o":2.94,"t":"2025-09-24T04:00:00Z","v":12231262,"vw":2.915545},{"c":2.83,"h":2.89,"l":2.81,"n":51474,"o":2.88,"t":"2025-09-25T04:00:00Z","v":12968571,"vw":2.848604},{"c":2.89,"h":2.91,"l":2.8,"n":49503,"o":2.83,"t":"2025-09-26T04:00:00Z","v":12286035,"vw":2.854512},{"c":3,"h":3.07,"l":2.9,"n":70863,"o":2.9,"t":"2025-09-29T04:00:00Z","v":23002191,"vw":3.002599},{"c":2.9,"h":3.01,"l":2.88,"n":52168,"o":2.99,"t":"2025-09-30T04:00:00Z","v":14271440,"vw":2.932361},{"c":2.95,"h":3.04,"l":2.9,"n":57957,"o":2.91,"t":"2025-10-01T04:00:00Z","v":19091701,"vw":2.967563},{"c":3.15,"h":3.17,"l":2.93,"n":68941,"o":2.99,"t":"2025-10-02T04:00:00Z","v":23383441,"vw":3.05024},{"c":3.06,"h":3.18,"l":3.035,"n":63150,"o":3.13,"t":"2025-10-03T04:00:00Z","v":17660881,"vw":3.096275},{"c":2.9,"h":3.08,"l":2.9,"n":65246,"o":3.08,"t":"2025-10-06T04:00:00Z","v":21733929,"vw":2.952224},{"c":2.84,"h":2.93,"l":2.81,"n":76608,"o":2.93,"t":"2025-10-07T04:00:00Z","v":20116066,"vw":2.855879},{"c":2.84,"h":2.88,"l":2.79,"n":66284,"o":2.835,"t":"2025-10-08T04:00:00Z","v":16041556,"vw":2.830923},{"c":2.93,"h":2.955,"l":2.81,"n":67454,"o":2.84,"t":"2025-10-09T04:00:00Z","v":19120318,"vw":2.867137},{"c":2.95,"h":3,"l":2.88,"n":72783,"o":2.93,"t":"2025-10-10T04:00:00Z","v":26872675,"vw":2.938498},{"c":2.87,"h":2.98,"l":2.85,"n":64661,"o":2.92,"t":"2025-10-13T04:00:00Z","v":25035763,"vw":2.90107},{"c":2.83,"h":2.9,"l":2.82,"n":60000,"o":2.85,"t":"2025-10-14T04:00:00Z","v":18932660,"vw":2.855393},{"c":2.82,"h":2.91,"l":2.82,"n":63610,"o":2.86,"t":"2025-10-15T04:00:00Z","v":25087159,"vw":2.858219},{"c":2.75,"h":2.9799,"l":2.74,"n":85961,"o":2.83,"t":"2025-10-16T04:00:00Z","v":57914861,"vw":2.822699},{"c":2.74,"h":2.81,"l":2.71,"n":67849,"o":2.75,"t":"2025-10-17T04:00:00Z","v":23037681,"vw":2.762735},{"c":2.77,"h":2.8,"l":2.72,"n":65258,"o":2.78,"t":"2025-10-20T04:00:00Z","v":23659210,"vw":2.752575},{"c":2.89,"h":2.92,"l":2.73,"n":69321,"o":2.76,"t":"2025-10-21T04:00:00Z","v":34173255,"vw":2.844734},{"c":2.75,"h":2.8989,"l":2.72,"n":76941,"o":2.87,"t":"2025-10-22T04:00:00Z","v":35124759,"vw":2.774854},{"c":2.73,"h":2.82,"l":2.72,"n":59194,"o":2.76,"t":"2025-10-23T04:00:00Z","v":32672397,"vw":2.770972},{"c":2.69,"h":2.77,"l":2.62,"n":68157,"o":2.76,"t":"2025-10-24T04:00:00Z","v":35151164,"vw":2.692567},{"c":2.7,"h":2.75,"l":2.66,"n":71668,"o":2.695,"t":"2025-10-27T04:00:00Z","v":23305825,"vw":2.705888},{"c":2.72,"h":2.73,"l":2.68,"n":59395,"o":2.71,"t":"2025-10-28T04:00:00Z","v":25078692,"vw":2.704688},{"c":2.66,"h":2.72,"l":2.65,"n":54322,"o":2.7,"t":"2025-10-29T04:00:00Z","v":30892677,"vw":2.681448},{"c":2.54,"h":2.66,"l":2.52,"n":80778,"o":2.65,"t":"2025-10-30T04:00:00Z","v":31066503,"vw":2.572125},{"c":2.59,"h":2.6,"l":2.49,"n":57093,"o":2.55,"t":"2025-10-31T04:00:00Z","v":24480039,"vw":2.549052},{"c":2.58,"h":2.64,"l":2.52,"n":47235,"o":2.59,"t":"2025-11-03T05:00:00Z","v":24246459,"vw":2.574535},{"c":2.51,"h":2.61,"l":2.51,"n":42754,"o":2.55,"t":"2025-11-04T05:00:00Z","v":18963494,"vw":2.554127},{"c":2.5,"h":2.56,"l":2.5,"n":58926,"o":2.53,"t":"2025-11-05T05:00:00Z","v":24288167,"vw":2.525636},{"c":2.6,"h":2.6399,"l":2.46,"n":50664,"o":2.52,"t":"2025-11-06T05:00:00Z","v":23689078,"vw":2.563223},{"c":2.41,"h":2.56,"l":2.39,"n":62835,"o":2.55,"t":"2025-11-07T05:00:00Z","v":30573290,"vw":2.436729},{"c":2.46,"h":2.48,"l":2.36,"n":57044,"o":2.42,"t":"2025-11-10T05:00:00Z","v":24846297,"vw":2.429546},{"c":2.43,"h":2.47,"l":2.41,"n":27899,"o":2.45,"t":"2025-11-11T05:00:00Z","v":12408608,"vw":2.435177},{"c":2.46,"h":2.5,"l":2.43,"n":33378,"o":2.43,"t":"2025-11-12T05:00:00Z","v":13126165,"vw":2.463259},{"c":2.34,"h":2.45,"l":2.33,"n":37516,"o":2.44,"t":"2025-11-13T05:00:00Z","v":18466752,"vw":2.373477},{"c":2.28,"h":2.32,"l":2.25,"n":40704,"o":2.31,"t":"2025-11-14T05:00:00Z","v":17314764,"vw":2.284062},{"c":2.17,"h":2.28,"l":2.12,"n":58770,"o":2.26,"t":"2025-11-17T05:00:00Z","v":30624277,"vw":2.176304},{"c":2.18,"h":2.22,"l":2.11,"n":38862,"o":2.15,"t":"2025-11-18T05:00:00Z","v":22567188,"vw":2.170109},{"c":2.13,"h":2.21,"l":2.11,"n":35252,"o":2.19,"t":"2025-11-19T05:00:00Z","v":14508703,"vw":2.155159},{"c":2.07,"h":2.17,"l":2.07,"n":41919,"o":2.15,"t":"2025-11-20T05:00:00Z","v":16487622,"vw":2.117398},{"c":2.2,"h":2.21,"l":2.05,"n":44962,"o":2.07,"t":"2025-11-21T05:00:00Z","v":26151030,"vw":2.133125},{"c":2.2,"h":2.23,"l":2.17,"n":38708,"o":2.22,"t":"2025-11-24T05:00:00Z","v":14655716,"vw":2.196594},{"c":2.26,"h":2.33,"l":2.1722,"n":34510,"o":2.19,"t":"2025-11-25T05:00:00Z","v":13881429,"vw":2.286067},{"c":2.3,"h":2.3,"l":2.24,"n":30198,"o":2.26,"t":"2025-11-26T05:00:00Z","v":13179760,"vw":2.266929},{"c":2.45,"h":2.47,"l":2.32,"n":26992,"o":2.33,"t":"2025-11-28T05:00:00Z","v":16117856,"vw":2.412719},{"c":2.35,"h":2.44,"l":2.33,"n":38238,"o":2.4,"t":"2025-12-01T05:00:00Z","v":11294274,"vw":2.37048},{"c":2.3,"h":2.37,"l":2.285,"n":32532,"o":2.35,"t":"2025-12-02T05:00:00Z","v":17189884,"vw":2.327403},{"c":2.28,"h":2.34,"l":2.25,"n":32920,"o":2.3,"t":"2025-12-03T05:00:00Z","v":11853386,"vw":2.279985},{"c":2.33,"h":2.33,"l":2.27,"n":41134,"o":2.3,"t":"2025-12-04T05:00:00Z","v":14825069,"vw":2.295338},{"c":2.27,"h":2.31,"l":2.245,"n":39921,"o":2.3,"t":"2025-12-05T05:00:00Z","v":15178747,"vw":2.271167},{"c":2.32,"h":2.34,"l":2.255,"n":36924,"o":2.26,"t":"2025-12-08T05:00:00Z","v":17470596,"vw":2.308789},{"c":2.28,"h":2.33,"l":2.25,"n":32170,"o":2.32,"t":"2025-12-09T05:00:00Z","v":12083451,"vw":2.278692},{"c":2.21,"h":2.31,"l":2.2,"n":37302,"o":2.26,"t":"2025-12-10T05:00:00Z","v":20305688,"vw":2.267206},{"c":2.16,"h":2.22,"l":2.135,"n":38008,"o":2.2,"t":"2025-12-11T05:00:00Z","v":16978941,"vw":2.186142},{"c":2.12,"h":2.2,"l":2.09,"n":42350,"o":2.18,"t":"2025-12-12T05:00:00Z","v":21452126,"vw":2.130824},{"c":1.97,"h":2.11,"l":1.97,"n":70051,"o":2.08,"t":"2025-12-15T05:00:00Z","v":30899372,"vw":2.013133},{"c":1.93,"h":1.98,"l":1.92,"n":59841,"o":1.98,"t":"2025-12-16T05:00:00Z","v":24735715,"vw":1.952557},{"c":1.82,"h":1.95,"l":1.815,"n":64404,"o":1.94,"t":"2025-12-17T05:00:00Z","v":24079710,"vw":1.88768},{"c":1.78,"h":1.86,"l":1.78,"n":67057,"o":1.85,"t":"2025-12-18T05:00:00Z","v":24073297,"vw":1.809335},{"c":1.75,"h":1.825,"l":1.73,"n":58841,"o":1.78,"t":"2025-12-19T05:00:00Z","v":37320769,"vw":1.777744},{"c":1.7,"h":1.77,"l":1.68,"n":63253,"o":1.77,"t":"2025-12-22T05:00:00Z","v":31437540,"vw":1.721648},{"c":1.68,"h":1.7067,"l":1.63,"n":62844,"o":1.69,"t":"2025-12-23T05:00:00Z","v":30343986,"vw":1.662228},{"c":1.68,"h":1.69,"l":1.6301,"n":43701,"o":1.68,"t":"2025-12-24T05:00:00Z","v":17862419,"vw":1.658993},{"c":1.69,"h":1.72,"l":1.61,"n":62930,"o":1.68,"t":"2025-12-26T05:00:00Z","v":22763898,"vw":1.655675},{"c":1.63,"h":1.7,"l":1.62,"n":68535,"o":1.7,"t":"2025-12-29T05:00:00Z","v":26661088,"vw":1.645284},{"c":1.61,"h":1.65,"l":1.6,"n":72025,"o":1.63,"t":"2025-12-30T05:00:00Z","v":21312636,"vw":1.617895},{"c":1.56,"h":1.62,"l":1.54,"n":81355,"o":1.61,"t":"2025-12-31T05:00:00Z","v":28432697,"vw":1.575497},{"c":1.61,"h":1.61,"l":1.5,"n":88238,"o":1.57,"t":"2026-01-02T05:00:00Z","v":37523109,"vw":1.56048},{"c":1.53,"h":1.65,"l":1.515,"n":85195,"o":1.6,"t":"2026-01-05T05:00:00Z","v":35897331,"vw":1.560855},{"c":1.52,"h":1.62,"l":1.52,"n":79140,"o":1.54,"t":"2026-01-06T05:00:00Z","v":30088494,"vw":1.570242},{"c":1.52,"h":1.59,"l":1.5,"n":77308,"o":1.55,"t":"2026-01-07T05:00:00Z","v":28041704,"vw":1.533059},{"c":1.45,"h":1.52,"l":1.44,"n":92235,"o":1.52,"t":"2026-01-08T05:00:00Z","v":29422403,"vw":1.484395},{"c":1.64,"h":1.7,"l":1.45,"n":109873,"o":1.47,"t":"2026-01-09T05:00:00Z","v":72240939,"vw":1.587389},{"c":1.73,"h":1.79,"l":1.57,"n":101386,"o":1.635,"t":"2026-01-12T05:00:00Z","v":61329395,"vw":1.690697},{"c":1.61,"h":1.76,"l":1.6,"n":86097,"o":1.73,"t":"2026-01-13T05:00:00Z","v":46111498,"vw":1.643106},{"c":1.55,"h":1.62,"l":1.55,"n":85928,"o":1.61,"t":"2026-01-14T05:00:00Z","v":31172881,"vw":1.579256},{"c":1.6,"h":1.66,"l":1.54,"n":91441,"o":1.56,"t":"2026-01-15T05:00:00Z","v":36442899,"vw":1.614432},{"c":1.61,"h":1.68,"l":1.59,"n":82677,"o":1.6,"t":"2026-01-16T05:00:00Z","v":31136332,"vw":1.631412},{"c":1.57,"h":1.62,"l":1.55,"n":101761,"o":1.57,"t":"2026-01-20T05:00:00Z","v":37449320,"vw":1.586173},{"c":1.61,"h":1.7,"l":1.57,"n":113238,"o":1.58,"t":"2026-01-21T05:00:00Z","v":51348816,"vw":1.637541},{"c":1.65,"h":1.7,"l":1.6,"n":135173,"o":1.63,"t":"2026-01-22T05:00:00Z","v":44640238,"vw":1.653588},{"c":1.56,"h":1.68,"l":1.55,"n":138027,"o":1.65,"t":"2026-01-23T05:00:00Z","v":55284395,"vw":1.60604},{"c":1.49,"h":1.57,"l":1.48,"n":177455,"o":1.55,"t":"2026-01-26T05:00:00Z","v":55918304,"vw":1.51838},{"c":1.45,"h":1.51,"l":1.44,"n":157699,"o":1.5,"t":"2026-01-27T05:00:00Z","v":33674523,"vw":1.459702},{"c":1.43,"h":1.47,"l":1.41,"n":144086,"o":1.45,"t":"2026-01-28T05:00:00Z","v":33824483,"vw":1.441554},{"c":1.37,"h":1.46,"l":1.36,"n":153416,"o":1.43,"t":"2026-01-29T05:00:00Z","v":48727304,"vw":1.424998},{"c":1.39,"h":1.43,"l":1.35,"n":129550,"o":1.37,"t":"2026-01-30T05:00:00Z","v":55477452,"vw":1.392846},{"c":1.4,"h":1.48,"l":1.35,"n":155560,"o":1.38,"t":"2026-02-02T05:00:00Z","v":50445427,"vw":1.436755},{"c":1.38,"h":1.45,"l":1.35,"n":143941,"o":1.4,"t":"2026-02-03T05:00:00Z","v":54958347,"vw":1.397893},{"c":1.47,"h":1.535,"l":1.365,"n":149668,"o":1.37,"t":"2026-02-04T05:00:00Z","v":70065168,"vw":1.473367},{"c":1.4,"h":1.49,"l":1.39,"n":137860,"o":1.46,"t":"2026-02-05T05:00:00Z","v":55744236,"vw":1.432433},{"c":1.48,"h":1.51,"l":1.41,"n":146496,"o":1.42,"t":"2026-02-06T05:00:00Z","v":57264773,"vw":1.473231},{"c":1.34,"h":1.45,"l":1.33,"n":58974,"o":1.44,"t":"2026-02-09T05:00:00Z","v":38690183,"vw":1.364962},{"c":1.33,"h":1.39,"l":1.33,"n":30029,"o":1.35,"t":"2026-02-10T05:00:00Z","v":22996864,"vw":1.35797},{"c":1.27,"h":1.34,"l":1.26,"n":130590,"o":1.33,"t":"2026-02-11T05:00:00Z","v":50878489,"vw":1.297176},{"c":1.22,"h":1.3,"l":1.21,"n":131437,"o":1.27,"t":"2026-02-12T05:00:00Z","v":50943596,"vw":1.255886},{"c":1.23,"h":1.33,"l":1.23,"n":130195,"o":1.23,"t":"2026-02-13T05:00:00Z","v":49699204,"vw":1.281773},{"c":1.25,"h":1.28,"l":1.22,"n":144587,"o":1.25,"t":"2026-02-17T05:00:00Z","v":49847154,"vw":1.248497},{"c":1.24,"h":1.31,"l":1.24,"n":149225,"o":1.245,"t":"2026-02-18T05:00:00Z","v":34850955,"vw":1.263784},{"c":1.22,"h":1.27,"l":1.21,"n":136608,"o":1.23,"t":"2026-02-19T05:00:00Z","v":18812521,"vw":1.233327},{"c":1.2,"h":1.23,"l":1.19,"n":112773,"o":1.23,"t":"2026-02-20T05:00:00Z","v":31499174,"vw":1.202775},{"c":1.15,"h":1.21,"l":1.15,"n":151707,"o":1.19,"t":"2026-02-23T05:00:00Z","v":24692320,"vw":1.181498},{"c":1.17,"h":1.2,"l":1.15,"n":138752,"o":1.165,"t":"2026-02-24T05:00:00Z","v":19187843,"vw":1.176687},{"c":1.16,"h":1.21,"l":1.16,"n":176051,"o":1.18,"t":"2026-02-25T05:00:00Z","v":23430795,"vw":1.176332},{"c":1.14,"h":1.2,"l":1.13,"n":177616,"o":1.16,"t":"2026-02-26T05:00:00Z","v":31019861,"vw":1.163019},{"c":1.16,"h":1.18,"l":1.12,"n":179588,"o":1.14,"t":"2026-02-27T05:00:00Z","v":32777006,"vw":1.155253},{"c":1.14,"h":1.16,"l":1.11,"n":197135,"o":1.13,"t":"2026-03-02T05:00:00Z","v":27618576,"vw":1.138755},{"c":1.13,"h":1.17,"l":1.1,"n":216253,"o":1.13,"t":"2026-03-03T05:00:00Z","v":31217168,"vw":1.129388},{"c":1.18,"h":1.21,"l":1.12,"n":208433,"o":1.14,"t":"2026-03-04T05:00:00Z","v":26131138,"vw":1.178505},{"c":1.21,"h":1.25,"l":1.16,"n":205083,"o":1.17,"t":"2026-03-05T05:00:00Z","v":29264581,"vw":1.207973},{"c":1.17,"h":1.2,"l":1.15,"n":227733,"o":1.19,"t":"2026-03-06T05:00:00Z","v":25513736,"vw":1.165816},{"c":1.13,"h":1.16,"l":1.09,"n":295958,"o":1.15,"t":"2026-03-09T04:00:00Z","v":41420849,"vw":1.120238},{"c":1.11,"h":1.13,"l":1.09,"n":279036,"o":1.12,"t":"2026-03-10T04:00:00Z","v":29434967,"vw":1.102926},{"c":1.12,"h":1.13,"l":1.08,"n":290008,"o":1.11,"t":"2026-03-11T04:00:00Z","v":25976503,"vw":1.101178},{"c":1.09,"h":1.12,"l":1.09,"n":266486,"o":1.11,"t":"2026-03-12T04:00:00Z","v":22005568,"vw":1.099923},{"c":1.09,"h":1.13,"l":1.08,"n":234531,"o":1.1,"t":"2026-03-13T04:00:00Z","v":26212211,"vw":1.101801},{"c":1.06,"h":1.12,"l":1.06,"n":246119,"o":1.09,"t":"2026-03-16T04:00:00Z","v":28064801,"vw":1.093994},{"c":1.08,"h":1.11,"l":1.05,"n":227405,"o":1.06,"t":"2026-03-17T04:00:00Z","v":28768658,"vw":1.092371},{"c":1.02,"h":1.1,"l":1.02,"n":143400,"o":1.07,"t":"2026-03-18T04:00:00Z","v":19947486,"vw":1.04891},{"c":1.03,"h":1.0599,"l":1,"n":217768,"o":1.01,"t":"2026-03-19T04:00:00Z","v":20503323,"vw":1.023956},{"c":0.9807,"h":1.05,"l":0.98,"n":225694,"o":1.03,"t":"2026-03-20T04:00:00Z","v":29104968,"vw":1.008335},{"c":1.02,"h":1.06,"l":0.9802,"n":206575,"o":1,"t":"2026-03-23T04:00:00Z","v":29843288,"vw":1.03075},{"c":0.9959,"h":1.03,"l":0.9832,"n":230740,"o":1.02,"t":"2026-03-24T04:00:00Z","v":30859652,"vw":1.004738},{"c":0.99,"h":1.02,"l":0.97,"n":46010,"o":1,"t":"2026-03-25T04:00:00Z","v":19194517,"vw":0.992762},{"c":0.9653,"h":1.01,"l":0.9653,"n":31632,"o":0.99,"t":"2026-03-26T04:00:00Z","v":14348587,"vw":0.989551},{"c":0.9482,"h":0.985,"l":0.93,"n":37475,"o":0.97,"t":"2026-03-27T04:00:00Z","v":15996537,"vw":0.954295},{"c":0.98,"h":1.07,"l":0.945,"n":68268,"o":0.96,"t":"2026-03-30T04:00:00Z","v":31412744,"vw":1.013026},{"c":0.98,"h":1.04,"l":0.98,"n":74837,"o":1,"t":"2026-03-31T04:00:00Z","v":23970475,"vw":1.002719},{"c":1.03,"h":1.05,"l":0.9944,"n":105741,"o":1,"t":"2026-04-01T04:00:00Z","v":40614499,"vw":1.016467},{"c":1.12,"h":1.12,"l":0.99,"n":177750,"o":1.02,"t":"2026-04-02T04:00:00Z","v":41494059,"vw":1.047552},{"c":1.26,"h":1.31,"l":1.13,"n":289217,"o":1.13,"t":"2026-04-06T04:00:00Z","v":50646772,"vw":1.247919},{"c":1.28,"h":1.28,"l":1.17,"n":272341,"o":1.25,"t":"2026-04-07T04:00:00Z","v":30529405,"vw":1.225861},{"c":1.34,"h":1.395,"l":1.29,"n":227746,"o":1.32,"t":"2026-04-08T04:00:00Z","v":36737485,"vw":1.335535},{"c":1.35,"h":1.4,"l":1.29,"n":219466,"o":1.33,"t":"2026-04-09T04:00:00Z","v":26474310,"vw":1.329922},{"c":1.35,"h":1.45,"l":1.32,"n":189840,"o":1.35,"t":"2026-04-10T04:00:00Z","v":30800897,"vw":1.369392},{"c":1.45,"h":1.46,"l":1.3,"n":274305,"o":1.34,"t":"2026-04-13T04:00:00Z","v":29380275,"vw":1.398169},{"c":1.54,"h":1.55,"l":1.45,"n":246259,"o":1.46,"t":"2026-04-14T04:00:00Z","v":38000387,"vw":1.508007},{"c":1.67,"h":1.67,"l":1.49,"n":259312,"o":1.55,"t":"2026-04-15T04:00:00Z","v":40209214,"vw":1.59072},{"c":1.61,"h":1.67,"l":1.54,"n":244064,"o":1.66,"t":"2026-04-16T04:00:00Z","v":41608526,"vw":1.602599},{"c":1.86,"h":1.94,"l":1.64,"n":300570,"o":1.64,"t":"2026-04-17T04:00:00Z","v":88219008,"vw":1.834586},{"c":1.83,"h":1.91,"l":1.74,"n":246500,"o":1.86,"t":"2026-04-20T04:00:00Z","v":37595528,"vw":1.807416},{"c":1.67,"h":1.84,"l":1.66,"n":237973,"o":1.84,"t":"2026-04-21T04:00:00Z","v":36034394,"vw":1.72408},{"c":1.71,"h":1.83,"l":1.6818,"n":148432,"o":1.69,"t":"2026-04-22T04:00:00Z","v":26433447,"vw":1.734872},{"c":1.67,"h":1.79,"l":1.63,"n":145179,"o":1.7,"t":"2026-04-23T04:00:00Z","v":23075881,"vw":1.681928},{"c":1.64,"h":1.67,"l":1.57,"n":140299,"o":1.665,"t":"2026-04-24T04:00:00Z","v":22228661,"vw":1.608504},{"c":1.65,"h":1.7,"l":1.59,"n":183169,"o":1.62,"t":"2026-04-27T04:00:00Z","v":24736440,"vw":1.627876},{"c":1.64,"h":1.65,"l":1.59,"n":145808,"o":1.62,"t":"2026-04-28T04:00:00Z","v":17854177,"vw":1.61548},{"c":1.56,"h":1.64,"l":1.51,"n":153569,"o":1.61,"t":"2026-04-29T04:00:00Z","v":24683482,"vw":1.548356},{"c":1.52,"h":1.57,"l":1.47,"n":254617,"o":1.56,"t":"2026-04-30T04:00:00Z","v":25146717,"vw":1.511007},{"c":1.45,"h":1.565,"l":1.43,"n":232888,"o":1.52,"t":"2026-05-01T04:00:00Z","v":29869722,"vw":1.463138},{"c":1.45,"h":1.61,"l":1.41,"n":252503,"o":1.46,"t":"2026-05-04T04:00:00Z","v":44419773,"vw":1.495819},{"c":1.59,"h":1.63,"l":1.42,"n":240368,"o":1.46,"t":"2026-05-05T04:00:00Z","v":37782363,"vw":1.552499},{"c":1.64,"h":1.755,"l":1.61,"n":237177,"o":1.67,"t":"2026-05-06T04:00:00Z","v":37088198,"vw":1.661305},{"c":1.52,"h":1.66,"l":1.52,"n":210463,"o":1.6242,"t":"2026-05-07T04:00:00Z","v":40850404,"vw":1.58228},{"c":1.5,"h":1.545,"l":1.48,"n":214189,"o":1.53,"t":"2026-05-08T04:00:00Z","v":18668852,"vw":1.508835},{"c":1.41,"h":1.51,"l":1.41,"n":202477,"o":1.48,"t":"2026-05-11T04:00:00Z","v":21306928,"vw":1.454536},{"c":1.34,"h":1.42,"l":1.34,"n":202650,"o":1.42,"t":"2026-05-12T04:00:00Z","v":21406785,"vw":1.367336},{"c":1.33,"h":1.38,"l":1.31,"n":197645,"o":1.32,"t":"2026-05-13T04:00:00Z","v":18446623,"vw":1.346882},{"c":1.34,"h":1.385,"l":1.32,"n":194456,"o":1.33,"t":"2026-05-14T04:00:00Z","v":21225962,"vw":1.356794},{"c":1.28,"h":1.345,"l":1.27,"n":201806,"o":1.33,"t":"2026-05-15T04:00:00Z","v":19673404,"vw":1.300373},{"c":1.36,"h":1.4,"l":1.24,"n":208496,"o":1.25,"t":"2026-05-18T04:00:00Z","v":20524049,"vw":1.336709},{"c":1.36,"h":1.46,"l":1.349,"n":206713,"o":1.35,"t":"2026-05-19T04:00:00Z","v":22768545,"vw":1.400184},{"c":1.52,"h":1.6,"l":1.435,"n":233591,"o":1.45,"t":"2026-05-20T04:00:00Z","v":34464897,"vw":1.531717},{"c":1.56,"h":1.58,"l":1.46,"n":216881,"o":1.51,"t":"2026-05-21T04:00:00Z","v":18690736,"vw":1.527363},{"c":1.51,"h":1.64,"l":1.5,"n":218383,"o":1.57,"t":"2026-05-22T04:00:00Z","v":20258533,"vw":1.559116},{"c":1.59,"h":1.62,"l":1.52,"n":243819,"o":1.54,"t":"2026-05-26T04:00:00Z","v":28194526,"vw":1.567703},{"c":1.58,"h":1.6,"l":1.52,"n":208806,"o":1.58,"t":"2026-05-27T04:00:00Z","v":18906888,"vw":1.565163},{"c":1.58,"h":1.61,"l":1.55,"n":199982,"o":1.56,"t":"2026-05-28T04:00:00Z","v":19245195,"vw":1.574838},{"c":1.73,"h":1.79,"l":1.55,"n":240003,"o":1.56,"t":"2026-05-29T04:00:00Z","v":42330901,"vw":1.700554},{"c":2.12,"h":2.215,"l":1.78,"n":340411,"o":1.78,"t":"2026-06-01T04:00:00Z","v":116933609,"vw":2.000272},{"c":2.07,"h":2.08,"l":1.925,"n":251374,"o":2.07,"t":"2026-06-02T04:00:00Z","v":47272505,"vw":2.010941},{"c":1.83,"h":2.0058,"l":1.81,"n":129607,"o":1.99,"t":"2026-06-03T04:00:00Z","v":28972135,"vw":1.88874},{"c":1.96,"h":2.02,"l":1.82,"n":85168,"o":1.82,"t":"2026-06-04T04:00:00Z","v":35952675,"vw":1.92157},{"c":1.79,"h":1.92,"l":1.72,"n":187925,"o":1.92,"t":"2026-06-05T04:00:00Z","v":27136124,"vw":1.795115},{"c":1.8,"h":1.9,"l":1.79,"n":63916,"o":1.81,"t":"2026-06-08T04:00:00Z","v":16092035,"vw":1.841048},{"c":1.94,"h":2.01,"l":1.79,"n":221639,"o":1.8,"t":"2026-06-09T04:00:00Z","v":39773533,"vw":1.919295},{"c":2.08,"h":2.12,"l":1.91,"n":223647,"o":1.91,"t":"2026-06-10T04:00:00Z","v":42323485,"vw":2.05515},{"c":2.28,"h":2.32,"l":2.05,"n":269322,"o":2.11,"t":"2026-06-11T04:00:00Z","v":59899141,"vw":2.232699},{"c":2.34,"h":2.41,"l":2.19,"n":236662,"o":2.24,"t":"2026-06-12T04:00:00Z","v":45785186,"vw":2.314071},{"c":2.28,"h":2.455,"l":2.25,"n":256065,"o":2.4,"t":"2026-06-15T04:00:00Z","v":40150021,"vw":2.332753},{"c":2.49,"h":2.54,"l":2.2,"n":268983,"o":2.22,"t":"2026-06-16T04:00:00Z","v":49902349,"vw":2.421372},{"c":2.66,"h":2.83,"l":2.46,"n":302390,"o":2.485,"t":"2026-06-17T04:00:00Z","v":68883505,"vw":2.698575},{"c":2.83,"h":2.9,"l":2.58,"n":289944,"o":2.65,"t":"2026-06-18T04:00:00Z","v":81447475,"vw":2.770152},{"c":2.76,"h":2.96,"l":2.73,"n":278793,"o":2.9,"t":"2026-06-22T04:00:00Z","v":49296132,"vw":2.828201},{"c":2.08,"h":2.15,"l":1.93,"n":243076,"o":2.11,"t":"2026-06-23T04:00:00Z","v":117400145,"vw":2.06821},{"c":2,"h":2.24,"l":1.99,"n":137578,"o":2.1,"t":"2026-06-24T04:00:00Z","v":46912145,"vw":2.084481},{"c":1.89,"h":2.03,"l":1.72,"n":142950,"o":2.01,"t":"2026-06-25T04:00:00Z","v":63905960,"vw":1.815554},{"c":2.16,"h":2.22,"l":1.83,"n":93091,"o":1.86,"t":"2026-06-26T04:00:00Z","v":65890114,"vw":2.096629},{"c":2.03,"h":2.29,"l":2.01,"n":150945,"o":2.17,"t":"2026-06-29T04:00:00Z","v":41402220,"vw":2.091723},{"c":1.9,"h":2.06,"l":1.9,"n":164316,"o":2.02,"t":"2026-06-30T04:00:00Z","v":31320050,"vw":1.954831},{"c":1.93,"h":1.95,"l":1.81,"n":171583,"o":1.89,"t":"2026-07-01T04:00:00Z","v":33570895,"vw":1.890124},{"c":1.89,"h":1.95,"l":1.84,"n":182174,"o":1.94,"t":"2026-07-02T04:00:00Z","v":53971061,"vw":1.882612},{"c":1.74,"h":1.88,"l":1.72,"n":235982,"o":1.86,"t":"2026-07-06T04:00:00Z","v":68890002,"vw":1.769037},{"c":1.72,"h":1.74,"l":1.65,"n":224244,"o":1.71,"t":"2026-07-07T04:00:00Z","v":53437631,"vw":1.684418},{"c":1.91,"h":1.96,"l":1.6,"n":268570,"o":1.68,"t":"2026-07-08T04:00:00Z","v":78775848,"vw":1.831597},{"c":1.9,"h":1.975,"l":1.87,"n":214867,"o":1.89,"t":"2026-07-09T04:00:00Z","v":36896958,"vw":1.915793},{"c":1.89,"h":1.95,"l":1.87,"n":206830,"o":1.93,"t":"2026-07-10T04:00:00Z","v":24249864,"vw":1.912977},{"c":1.87,"h":1.925,"l":1.82,"n":155289,"o":1.86,"t":"2026-07-13T04:00:00Z","v":24196178,"vw":1.861798},{"c":1.96,"h":2.03,"l":1.85,"n":171759,"o":1.87,"t":"2026-07-14T04:00:00Z","v":28572243,"vw":1.962513},{"c":2.07,"h":2.14,"l":2,"n":206822,"o":2.045,"t":"2026-07-15T04:00:00Z","v":40665627,"vw":2.052607},{"c":2.07,"h":2.11,"l":1.95,"n":205968,"o":2.06,"t":"2026-07-16T04:00:00Z","v":34115522,"vw":2.023645},{"c":1.94,"h":2.05,"l":1.895,"n":118592,"o":2,"t":"2026-07-17T04:00:00Z","v":42022443,"vw":1.947831},{"c":2.46,"h":2.48,"l":2.1,"n":401621,"o":2.2,"t":"2026-07-20T04:00:00Z","v":186757283,"vw":2.309771},{"c":2.2,"h":2.6,"l":2.19,"n":170448,"o":2.42,"t":"2026-07-21T04:00:00Z","v":86645907,"vw":2.344423},{"c":2.25,"h":2.42,"l":2.15,"n":80859,"o":2.2,"t":"2026-07-22T04:00:00Z","v":42287694,"vw":2.290615},{"c":2.28,"h":2.28,"l":2.11,"n":80644,"o":2.23,"t":"2026-07-23T04:00:00Z","v":44787218,"vw":2.180006},{"c":2.27,"h":2.45,"l":2.23,"n":92457,"o":2.28,"t":"2026-07-24T04:00:00Z","v":45396061,"vw":2.32359},{"c":2.51,"h":2.52,"l":2.29,"n":95822,"o":2.31,"t":"2026-07-27T04:00:00Z","v":51059746,"vw":2.393748},{"c":2.67,"h":2.755,"l":2.47,"n":102274,"o":2.515,"t":"2026-07-28T04:00:00Z","v":62222218,"vw":2.62267},{"c":2.75,"h":2.79,"l":2.6,"n":101050,"o":2.65,"t":"2026-07-29T04:00:00Z","v":38083023,"vw":2.695051},{"c":2.77,"h":2.78,"l":2.62,"n":93758,"o":2.735,"t":"2026-07-30T04:00:00Z","v":31292685,"vw":2.712126},{"c":2.82,"h":2.84,"l":2.665,"n":114760,"o":2.75,"t":"2026-07-31T04:00:00Z","v":39689075,"vw":2.761413},{"c":2.85,"h":3.03,"l":2.7628,"n":172626,"o":2.96,"t":"2026-08-03T04:00:00Z","v":68306876,"vw":2.87677},{"c":2.68,"h":2.87,"l":2.61,"n":127963,"o":2.85,"t":"2026-08-04T04:00:00Z","v":42258955,"vw":2.699025},{"c":2.67,"h":2.74,"l":2.6,"n":79514,"o":2.66,"t":"2026-08-05T04:00:00Z","v":28099625,"vw":2.675909},{"c":2.57,"h":2.71,"l":2.54,"n":70268,"o":2.65,"t":"2026-08-06T04:00:00Z","v":18514247,"vw":2.610959},{"c":2.59,"h":2.61,"l":2.455,"n":65509,"o":2.58,"t":"2026-08-07T04:00:00Z","v":16857873,"vw":2.528431},{"c":2.42,"h":2.58,"l":2.39,"n":64470,"o":2.56,"t":"2026-08-10T04:00:00Z","v":18002621,"vw":2.438691},{"c":2.4,"h":2.49,"l":2.38,"n":56719,"o":2.42,"t":"2026-08-11T04:00:00Z","v":14736111,"vw":2.42745},{"c":2.53,"h":2.58,"l":2.38,"n":60949,"o":2.38,"t":"2026-08-12T04:00:00Z","v":15399696,"vw":2.496987},{"c":2.63,"h":2.67,"l":2.52,"n":53610,"o":2.52,"t":"2026-08-13T04:00:00Z","v":21741032,"vw":2.611165},{"c":2.5,"h":2.6483,"l":2.49,"n":58138,"o":2.63,"t":"2026-08-14T04:00:00Z","v":13149372,"vw":2.536009},{"c":2.44,"h":2.49,"l":2.425,"n":42574,"o":2.45,"t":"2026-08-17T04:00:00Z","v":10238013,"vw":2.44992},{"c":2.38,"h":2.43,"l":2.32,"n":45649,"o":2.4,"t":"2026-08-18T04:00:00Z","v":14713553,"vw":2.362362},{"c":2.52,"h":2.59,"l":2.37,"n":43367,"o":2.39,"t":"2026-08-19T04:00:00Z","v":19228776,"vw":2.526124},{"c":2.47,"h":2.6,"l":2.47,"n":29422,"o":2.49,"t":"2026-08-20T04:00:00Z","v":9911914,"vw":2.512211},{"c":2.55,"h":2.58,"l":2.49,"n":33051,"o":2.52,"t":"2026-08-21T04:00:00Z","v":12644719,"vw":2.536895},{"c":2.67,"h":2.76,"l":2.54,"n":99482,"o":2.54,"t":"2026-08-24T04:00:00Z","v":31074139,"vw":2.697205},{"c":2.65,"h":2.75,"l":2.61,"n":68816,"o":2.7,"t":"2026-08-25T04:00:00Z","v":18353382,"vw":2.683783},{"c":2.61,"h":2.76,"l":2.61,"n":65938,"o":2.66,"t":"2026-08-26T04:00:00Z","v":18051655,"vw":2.68512},{"c":2.7,"h":2.73,"l":2.59,"n":76265,"o":2.62,"t":"2026-08-27T04:00:00Z","v":18106101,"vw":2.670449},{"c":2.59,"h":2.78,"l":2.56,"n":79955,"o":2.72,"t":"2026-08-28T04:00:00Z","v":20555116,"vw":2.687466},{"c":2.64,"h":2.71,"l":2.59,"n":68840,"o":2.6,"t":"2026-08-31T04:00:00Z","v":17429846,"vw":2.643711},{"c":2.58,"h":2.64,"l":2.55,"n":48088,"o":2.61,"t":"2026-09-01T04:00:00Z","v":16068611,"vw":2.588236},{"c":2.64,"h":2.72,"l":2.57,"n":62899,"o":2.57,"t":"2026-09-02T04:00:00Z","v":17128287,"vw":2.651257},{"c":2.54,"h":2.74,"l":2.52,"n":72558,"o":2.68,"t":"2026-09-03T04:00:00Z","v":24494407,"vw":2.597863},{"c":2.65,"h":2.8,"l":2.59,"n":147070,"o":2.63,"t":"2026-09-04T04:00:00Z","v":57185592,"vw":2.699545},{"c":2.56,"h":2.63,"l":2.48,"n":101799,"o":2.62,"t":"2026-09-08T04:00:00Z","v":28076308,"vw":2.528127},{"c":2.46,"h":2.625,"l":2.46,"n":90118,"o":2.55,"t":"2026-09-09T04:00:00Z","v":21590823,"vw":2.537662},{"c":2.36,"h":2.545,"l":2.36,"n":88017,"o":2.41,"t":"2026-09-10T04:00:00Z","v":18003073,"vw":2.440821},{"c":2.46,"h":2.52,"l":2.41,"n":70023,"o":2.41,"t":"2026-09-11T04:00:00Z","v":17063259,"vw":2.469317},{"c":2.5,"h":2.54,"l":2.42,"n":81701,"o":2.445,"t":"2026-09-14T04:00:00Z","v":16442679,"vw":2.498992},{"c":2.55,"h":2.55,"l":2.47,"n":77040,"o":2.49,"t":"2026-09-15T04:00:00Z","v":16815095,"vw":2.502471},{"c":2.66,"h":2.7,"l":2.53,"n":100017,"o":2.57,"t":"2026-09-16T04:00:00Z","v":27980586,"vw":2.640459},{"c":2.71,"h":2.79,"l":2.685,"n":99230,"o":2.71,"t":"2026-09-17T04:00:00Z","v":25998836,"vw":2.726275},{"c":2.7,"h":2.7685,"l":2.65,"n":86916,"o":2.75,"t":"2026-09-18T04:00:00Z","v":67599480,"vw":2.699608},{"c":2.89,"h":3,"l":2.67,"n":126274,"o":2.75,"t":"2026-09-21T04:00:00Z","v":54856468,"vw":2.855675},{"c":2.97,"h":2.975,"l":2.865,"n":102160,"o":2.93,"t":"2026-09-22T04:00:00Z","v":30745136,"vw":2.939613},{"c":2.87,"h":3,"l":2.845,"n":83478,"o":2.955,"t":"2026-09-23T04:00:00Z","v":21353049,"vw":2.925171},{"c":2.91,"h":2.92,"l":2.7,"n":70353,"o":2.84,"t":"2026-09-24T04:00:00Z","v":22933310,"vw":2.795741},{"c":2.94,"h":2.955,"l":2.83,"n":67358,"o":2.93,"t":"2026-09-25T04:00:00Z","v":18662283,"vw":2.896772},{"c":3.29,"h":3.4,"l":2.9,"n":201553,"o":2.92,"t":"2026-09-28T04:00:00Z","v":72493854,"vw":3.220877},{"c":3.08,"h":3.35,"l":2.93,"n":131521,"o":3.32,"t":"2026-09-29T04:00:00Z","v":43460179,"vw":3.095449},{"c":3,"h":3.15,"l":2.99,"n":58252,"o":3.12,"t":"2026-09-30T04:00:00Z","v":21652178,"vw":3.08458},{"c":2.76,"h":2.98,"l":2.7,"n":80346,"o":2.98,"t":"2026-10-01T04:00:00Z","v":34093642,"vw":2.794818},{"c":2.77,"h":2.885,"l":2.7125,"n":54241,"o":2.8,"t":"2026-10-02T04:00:00Z","v":19086412,"vw":2.784284},{"c":2.79,"h":2.87,"l":2.7,"n":70165,"o":2.73,"t":"2026-10-05T04:00:00Z","v":19846481,"vw":2.811246},{"c":2.95,"h":2.96,"l":2.8,"n":74164,"o":2.84,"t":"2026-10-06T04:00:00Z","v":18322479,"vw":2.891279},{"c":2.88,"h":2.9599,"l":2.85,"n":76660,"o":2.9,"t":"2026-10-07T04:00:00Z","v":21235624,"vw":2.898289},{"c":2.88,"h":2.965,"l":2.75,"n":80729,"o":2.825,"t":"2026-10-08T04:00:00Z","v":23919982,"vw":2.88522},{"c":2.98,"h":3.005,"l":2.86,"n":64827,"o":2.89,"t":"2026-10-09T04:00:00Z","v":14392970,"vw":2.936442},{"c":3,"h":3.05,"l":2.9,"n":71150,"o":2.94,"t":"2026-10-12T04:00:00Z","v":16099175,"vw":2.989248},{"c":3.06,"h":3.2,"l":3.025,"n":99382,"o":3.08,"t":"2026-10-13T04:00:00Z","v":30090190,"vw":3.12279},{"c":2.89,"h":3.105,"l":2.86,"n":87646,"o":3.03,"t":"2026-10-14T04:00:00Z","v":25864152,"vw":2.978706},{"c":3.02,"h":3.03,"l":2.78,"n":92546,"o":2.82,"t":"2026-10-15T04:00:00Z","v":26607852,"vw":2.965136},{"c":2.91,"h":3.03,"l":2.82,"n":66931,"o":3.02,"t":"2026-10-16T04:00:00Z","v":18328363,"vw":2.911967},{"c":2.98,"h":3.06,"l":2.9,"n":100832,"o":2.9,"t":"2026-10-19T04:00:00Z","v":22865637,"vw":2.990384},{"c":3.08,"h":3.09,"l":2.935,"n":80760,"o":2.96,"t":"2026-10-20T04:00:00Z","v":16944816,"vw":3.03817},{"c":3.04,"h":3.105,"l":3.02,"n":55047,"o":3.09,"t":"2026-10-21T04:00:00Z","v":8305793,"vw":3.061268}],"volatilityBars":[{"c":3.07,"h":3.1,"l":3.06,"n":113,"o":3.1,"t":"2026-10-14T08:00:00Z","v":35674,"vw":3.083234},{"c":3.08,"h":3.09,"l":3.08,"n":5,"o":3.09,"t":"2026-10-14T08:15:00Z","v":833,"vw":3.085801},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-14T08:45:00Z","v":5478,"vw":3.08},{"c":3.08,"h":3.09,"l":3.08,"n":2,"o":3.09,"t":"2026-10-14T09:00:00Z","v":1352,"vw":3.084453},{"c":3.0706,"h":3.09,"l":3.0706,"n":2,"o":3.09,"t":"2026-10-14T09:15:00Z","v":1195,"vw":3.086023},{"c":3.08,"h":3.09,"l":3.07,"n":13,"o":3.08,"t":"2026-10-14T10:00:00Z","v":5433,"vw":3.085694},{"c":3.0806,"h":3.0806,"l":3.0806,"n":1,"o":3.0806,"t":"2026-10-14T10:15:00Z","v":100,"vw":3.0806},{"c":3.0995,"h":3.0995,"l":3.0994,"n":3,"o":3.0994,"t":"2026-10-14T10:30:00Z","v":8556,"vw":3.099494},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-14T10:45:00Z","v":322,"vw":3.09},{"c":3.08,"h":3.1,"l":3.07,"n":60,"o":3.09,"t":"2026-10-14T11:00:00Z","v":48646,"vw":3.08563},{"c":3.08,"h":3.08,"l":3.07,"n":54,"o":3.0785,"t":"2026-10-14T11:15:00Z","v":16498,"vw":3.07645},{"c":3.06,"h":3.08,"l":3.06,"n":69,"o":3.07,"t":"2026-10-14T11:30:00Z","v":26925,"vw":3.068181},{"c":3.05,"h":3.0709,"l":3.05,"n":54,"o":3.07,"t":"2026-10-14T11:45:00Z","v":41751,"vw":3.066887},{"c":3.07,"h":3.07,"l":3.05,"n":56,"o":3.05,"t":"2026-10-14T12:00:00Z","v":6985,"vw":3.054557},{"c":3.0599,"h":3.08,"l":3.0523,"n":52,"o":3.07,"t":"2026-10-14T12:15:00Z","v":11618,"vw":3.065868},{"c":3.03,"h":3.06,"l":3.02,"n":138,"o":3.05,"t":"2026-10-14T12:30:00Z","v":66456,"vw":3.038628},{"c":3.03,"h":3.04,"l":3.03,"n":36,"o":3.04,"t":"2026-10-14T12:45:00Z","v":15446,"vw":3.033434},{"c":3.0207,"h":3.04,"l":3.02,"n":105,"o":3.04,"t":"2026-10-14T13:00:00Z","v":28141,"vw":3.02527},{"c":3.02,"h":3.05,"l":3.0103,"n":110,"o":3.0231,"t":"2026-10-14T13:15:00Z","v":56511,"vw":3.028841},{"c":3.035,"h":3.08,"l":3.0119,"n":6335,"o":3.03,"t":"2026-10-14T13:30:00Z","v":1791346,"vw":3.049122},{"c":2.98,"h":3.05,"l":2.98,"n":5557,"o":3.035,"t":"2026-10-14T13:45:00Z","v":1285557,"vw":3.012464},{"c":3.0323,"h":3.05,"l":2.925,"n":5681,"o":2.9819,"t":"2026-10-14T14:00:00Z","v":2138690,"vw":2.981239},{"c":3.045,"h":3.05,"l":3.01,"n":3701,"o":3.035,"t":"2026-10-14T14:15:00Z","v":692636,"vw":3.031495},{"c":3.09,"h":3.105,"l":3.045,"n":4524,"o":3.05,"t":"2026-10-14T14:30:00Z","v":1458739,"vw":3.077091},{"c":3.055,"h":3.09,"l":3.05,"n":4332,"o":3.0899,"t":"2026-10-14T14:45:00Z","v":1007314,"vw":3.071289},{"c":3.045,"h":3.06,"l":3.03,"n":4262,"o":3.055,"t":"2026-10-14T15:00:00Z","v":815070,"vw":3.043349},{"c":3.025,"h":3.055,"l":3.02,"n":3422,"o":3.04,"t":"2026-10-14T15:15:00Z","v":709203,"vw":3.040996},{"c":3.01,"h":3.03,"l":3,"n":2468,"o":3.02,"t":"2026-10-14T15:30:00Z","v":733373,"vw":3.010477},{"c":3,"h":3.03,"l":2.99,"n":2914,"o":3.005,"t":"2026-10-14T15:45:00Z","v":834870,"vw":3.009179},{"c":3.0019,"h":3.0299,"l":2.99,"n":2568,"o":2.995,"t":"2026-10-14T16:00:00Z","v":649163,"vw":3.001439},{"c":3.0076,"h":3.01,"l":2.98,"n":2164,"o":3.0032,"t":"2026-10-14T16:15:00Z","v":737248,"vw":2.993659},{"c":3.0101,"h":3.02,"l":3,"n":1903,"o":3.005,"t":"2026-10-14T16:30:00Z","v":296551,"vw":3.006904},{"c":3,"h":3.03,"l":3,"n":2188,"o":3.015,"t":"2026-10-14T16:45:00Z","v":550425,"vw":3.010843},{"c":2.985,"h":3.01,"l":2.98,"n":2837,"o":3.0001,"t":"2026-10-14T17:00:00Z","v":406638,"vw":2.997547},{"c":2.975,"h":2.99,"l":2.96,"n":2298,"o":2.985,"t":"2026-10-14T17:15:00Z","v":473936,"vw":2.973032},{"c":2.955,"h":2.99,"l":2.945,"n":2348,"o":2.9719,"t":"2026-10-14T17:30:00Z","v":615271,"vw":2.961676},{"c":2.94,"h":2.956,"l":2.935,"n":2547,"o":2.955,"t":"2026-10-14T17:45:00Z","v":677681,"vw":2.941989},{"c":2.98,"h":2.99,"l":2.93,"n":2025,"o":2.9403,"t":"2026-10-14T18:00:00Z","v":776360,"vw":2.962465},{"c":2.97,"h":2.99,"l":2.96,"n":2353,"o":2.98,"t":"2026-10-14T18:15:00Z","v":608267,"vw":2.977959},{"c":2.9729,"h":2.98,"l":2.96,"n":1593,"o":2.965,"t":"2026-10-14T18:30:00Z","v":367577,"vw":2.970318},{"c":2.925,"h":2.98,"l":2.92,"n":2786,"o":2.975,"t":"2026-10-14T18:45:00Z","v":874722,"vw":2.944627},{"c":2.93,"h":2.93,"l":2.91,"n":2303,"o":2.92,"t":"2026-10-14T19:00:00Z","v":730709,"vw":2.919411},{"c":2.92,"h":2.94,"l":2.92,"n":1900,"o":2.925,"t":"2026-10-14T19:15:00Z","v":526586,"vw":2.926299},{"c":2.8601,"h":2.9254,"l":2.86,"n":4200,"o":2.92,"t":"2026-10-14T19:30:00Z","v":1955910,"vw":2.890452},{"c":2.89,"h":2.91,"l":2.86,"n":6327,"o":2.865,"t":"2026-10-14T19:45:00Z","v":2628746,"vw":2.889403},{"c":2.8897,"h":2.89,"l":2.88,"n":133,"o":2.89,"t":"2026-10-14T20:00:00Z","v":931664,"vw":2.889931},{"c":2.89,"h":2.89,"l":2.88,"n":69,"o":2.8898,"t":"2026-10-14T20:15:00Z","v":16748,"vw":2.888371},{"c":2.8897,"h":2.89,"l":2.88,"n":57,"o":2.89,"t":"2026-10-14T20:30:00Z","v":19065,"vw":2.882822},{"c":2.89,"h":2.89,"l":2.8805,"n":27,"o":2.89,"t":"2026-10-14T20:45:00Z","v":8813,"vw":2.888538},{"c":2.8898,"h":2.89,"l":2.88,"n":24,"o":2.89,"t":"2026-10-14T21:00:00Z","v":11971,"vw":2.886492},{"c":2.8806,"h":2.89,"l":2.88,"n":53,"o":2.8803,"t":"2026-10-14T21:15:00Z","v":8099,"vw":2.8882},{"c":2.89,"h":2.89,"l":2.88,"n":35,"o":2.88,"t":"2026-10-14T21:30:00Z","v":3839,"vw":2.885031},{"c":2.8801,"h":2.8897,"l":2.88,"n":20,"o":2.88,"t":"2026-10-14T21:45:00Z","v":18045,"vw":2.882121},{"c":2.88,"h":2.89,"l":2.87,"n":100,"o":2.89,"t":"2026-10-14T22:00:00Z","v":18431,"vw":2.877712},{"c":2.88,"h":2.89,"l":2.88,"n":43,"o":2.8898,"t":"2026-10-14T22:15:00Z","v":34669,"vw":2.880558},{"c":2.8897,"h":2.89,"l":2.88,"n":20,"o":2.8804,"t":"2026-10-14T22:30:00Z","v":3870,"vw":2.883367},{"c":2.8803,"h":2.89,"l":2.8803,"n":13,"o":2.8897,"t":"2026-10-14T22:45:00Z","v":1619,"vw":2.883528},{"c":2.88,"h":2.89,"l":2.88,"n":24,"o":2.8803,"t":"2026-10-14T23:00:00Z","v":11057,"vw":2.881002},{"c":2.8801,"h":2.8898,"l":2.8801,"n":11,"o":2.8801,"t":"2026-10-14T23:15:00Z","v":8815,"vw":2.881328},{"c":2.8703,"h":2.8899,"l":2.86,"n":179,"o":2.8805,"t":"2026-10-14T23:30:00Z","v":27197,"vw":2.876198},{"c":2.8885,"h":2.89,"l":2.8731,"n":30,"o":2.8739,"t":"2026-10-14T23:45:00Z","v":12615,"vw":2.88033},{"c":2.8801,"h":2.92,"l":2.87,"n":60,"o":2.88,"t":"2026-10-15T08:00:00Z","v":21794,"vw":2.891059},{"c":2.88,"h":2.89,"l":2.88,"n":6,"o":2.89,"t":"2026-10-15T08:15:00Z","v":2153,"vw":2.882339},{"c":2.88,"h":2.88,"l":2.87,"n":5,"o":2.87,"t":"2026-10-15T08:30:00Z","v":5784,"vw":2.878636},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-15T08:45:00Z","v":1000,"vw":2.89},{"c":2.8895,"h":2.8895,"l":2.8895,"n":2,"o":2.8895,"t":"2026-10-15T09:00:00Z","v":1142,"vw":2.8895},{"c":2.8808,"h":2.8808,"l":2.8808,"n":2,"o":2.8808,"t":"2026-10-15T09:30:00Z","v":233,"vw":2.8808},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-15T09:45:00Z","v":200,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-10-15T10:00:00Z","v":2173,"vw":2.89},{"c":2.88,"h":2.88,"l":2.88,"n":6,"o":2.88,"t":"2026-10-15T10:15:00Z","v":2009,"vw":2.88},{"c":2.8532,"h":2.88,"l":2.8532,"n":64,"o":2.88,"t":"2026-10-15T10:45:00Z","v":26940,"vw":2.862836},{"c":2.85,"h":2.88,"l":2.8375,"n":136,"o":2.87,"t":"2026-10-15T11:00:00Z","v":57378,"vw":2.850968},{"c":2.8501,"h":2.86,"l":2.85,"n":32,"o":2.85,"t":"2026-10-15T11:15:00Z","v":14612,"vw":2.851535},{"c":2.85,"h":2.86,"l":2.85,"n":40,"o":2.86,"t":"2026-10-15T11:30:00Z","v":11241,"vw":2.852342},{"c":2.85,"h":2.8592,"l":2.85,"n":35,"o":2.8592,"t":"2026-10-15T11:45:00Z","v":31827,"vw":2.850425},{"c":2.86,"h":2.86,"l":2.8398,"n":64,"o":2.8491,"t":"2026-10-15T12:00:00Z","v":10567,"vw":2.848261},{"c":2.86,"h":2.86,"l":2.85,"n":43,"o":2.85,"t":"2026-10-15T12:15:00Z","v":14662,"vw":2.853184},{"c":2.845,"h":2.85,"l":2.8336,"n":73,"o":2.85,"t":"2026-10-15T12:30:00Z","v":14236,"vw":2.846696},{"c":2.845,"h":2.85,"l":2.83,"n":79,"o":2.8401,"t":"2026-10-15T12:45:00Z","v":30480,"vw":2.83822},{"c":2.82,"h":2.85,"l":2.8136,"n":120,"o":2.84,"t":"2026-10-15T13:00:00Z","v":23278,"vw":2.82681},{"c":2.82,"h":2.84,"l":2.817,"n":114,"o":2.8201,"t":"2026-10-15T13:15:00Z","v":33608,"vw":2.826124},{"c":2.8499,"h":2.875,"l":2.78,"n":6597,"o":2.84,"t":"2026-10-15T13:30:00Z","v":1668660,"vw":2.833116},{"c":2.895,"h":2.8986,"l":2.8317,"n":5222,"o":2.84,"t":"2026-10-15T13:45:00Z","v":728030,"vw":2.861388},{"c":2.9333,"h":2.95,"l":2.895,"n":6316,"o":2.8986,"t":"2026-10-15T14:00:00Z","v":990155,"vw":2.924067},{"c":2.955,"h":2.97,"l":2.92,"n":4882,"o":2.935,"t":"2026-10-15T14:15:00Z","v":746168,"vw":2.943047},{"c":2.99,"h":2.99,"l":2.95,"n":4805,"o":2.955,"t":"2026-10-15T14:30:00Z","v":736680,"vw":2.968213},{"c":2.9901,"h":3.03,"l":2.98,"n":6999,"o":2.9877,"t":"2026-10-15T14:45:00Z","v":1557660,"vw":3.006096},{"c":2.99,"h":3,"l":2.98,"n":4498,"o":2.99,"t":"2026-10-15T15:00:00Z","v":630181,"vw":2.991076},{"c":2.94,"h":3,"l":2.93,"n":5133,"o":2.99,"t":"2026-10-15T15:15:00Z","v":2542885,"vw":2.949749},{"c":2.955,"h":2.975,"l":2.92,"n":3892,"o":2.94,"t":"2026-10-15T15:30:00Z","v":1917794,"vw":2.945737},{"c":2.975,"h":2.98,"l":2.95,"n":1945,"o":2.95,"t":"2026-10-15T15:45:00Z","v":462652,"vw":2.96377},{"c":2.935,"h":2.9888,"l":2.93,"n":1950,"o":2.975,"t":"2026-10-15T16:00:00Z","v":436824,"vw":2.963686},{"c":2.93,"h":2.95,"l":2.93,"n":2242,"o":2.9377,"t":"2026-10-15T16:15:00Z","v":391365,"vw":2.934841},{"c":2.9499,"h":2.95,"l":2.93,"n":1760,"o":2.9301,"t":"2026-10-15T16:30:00Z","v":305678,"vw":2.939296},{"c":2.945,"h":2.95,"l":2.94,"n":1339,"o":2.9499,"t":"2026-10-15T16:45:00Z","v":164309,"vw":2.945286},{"c":2.965,"h":2.97,"l":2.94,"n":2334,"o":2.945,"t":"2026-10-15T17:00:00Z","v":523756,"vw":2.957003},{"c":2.985,"h":2.99,"l":2.96,"n":1532,"o":2.965,"t":"2026-10-15T17:15:00Z","v":458115,"vw":2.976539},{"c":2.985,"h":2.995,"l":2.98,"n":1875,"o":2.985,"t":"2026-10-15T17:30:00Z","v":352266,"vw":2.988228},{"c":2.985,"h":2.99,"l":2.98,"n":1819,"o":2.985,"t":"2026-10-15T17:45:00Z","v":342691,"vw":2.985329},{"c":2.975,"h":2.985,"l":2.97,"n":1911,"o":2.985,"t":"2026-10-15T18:00:00Z","v":322176,"vw":2.976162},{"c":2.9779,"h":2.99,"l":2.97,"n":1783,"o":2.975,"t":"2026-10-15T18:15:00Z","v":234680,"vw":2.979058},{"c":2.97,"h":2.98,"l":2.96,"n":1651,"o":2.9776,"t":"2026-10-15T18:30:00Z","v":194310,"vw":2.968548},{"c":2.965,"h":2.975,"l":2.96,"n":1559,"o":2.965,"t":"2026-10-15T18:45:00Z","v":238778,"vw":2.968031},{"c":2.97,"h":2.98,"l":2.96,"n":1920,"o":2.97,"t":"2026-10-15T19:00:00Z","v":308746,"vw":2.972806},{"c":2.975,"h":2.99,"l":2.97,"n":2372,"o":2.97,"t":"2026-10-15T19:15:00Z","v":461886,"vw":2.978851},{"c":2.995,"h":3.02,"l":2.97,"n":5563,"o":2.975,"t":"2026-10-15T19:30:00Z","v":2284616,"vw":2.99792},{"c":3.01,"h":3.03,"l":2.98,"n":8797,"o":2.995,"t":"2026-10-15T19:45:00Z","v":3879688,"vw":3.003238},{"c":3,"h":3.02,"l":3,"n":113,"o":3.0197,"t":"2026-10-15T20:00:00Z","v":3145497,"vw":3.019819},{"c":3,"h":3.01,"l":3,"n":40,"o":3.0007,"t":"2026-10-15T20:15:00Z","v":12009,"vw":3.005041},{"c":3.0094,"h":3.01,"l":3,"n":28,"o":3.0009,"t":"2026-10-15T20:30:00Z","v":15955,"vw":3.000651},{"c":3,"h":3.0001,"l":3,"n":11,"o":3.0001,"t":"2026-10-15T20:45:00Z","v":3640,"vw":3.000003},{"c":3,"h":3,"l":3,"n":6,"o":3,"t":"2026-10-15T21:00:00Z","v":3163,"vw":3},{"c":3.0006,"h":3.0099,"l":3.0006,"n":3,"o":3.0099,"t":"2026-10-15T21:15:00Z","v":350,"vw":3.0037},{"c":3.0006,"h":3.0006,"l":3,"n":4,"o":3.0006,"t":"2026-10-15T21:30:00Z","v":561,"vw":3.000393},{"c":3.01,"h":3.01,"l":3,"n":14,"o":3,"t":"2026-10-15T21:45:00Z","v":3995,"vw":3.008231},{"c":3.0099,"h":3.0099,"l":3,"n":14,"o":3.0005,"t":"2026-10-15T22:00:00Z","v":1989,"vw":3.002658},{"c":3.0294,"h":3.03,"l":3,"n":172,"o":3.0006,"t":"2026-10-15T22:15:00Z","v":89150,"vw":3.018964},{"c":3.01,"h":3.03,"l":3.01,"n":114,"o":3.03,"t":"2026-10-15T22:30:00Z","v":70965,"vw":3.024657},{"c":3.02,"h":3.02,"l":3,"n":47,"o":3.018,"t":"2026-10-15T22:45:00Z","v":38720,"vw":3.011153},{"c":3.01,"h":3.02,"l":3.01,"n":10,"o":3.0193,"t":"2026-10-15T23:00:00Z","v":10307,"vw":3.015006},{"c":3.0101,"h":3.02,"l":3.01,"n":18,"o":3.01,"t":"2026-10-15T23:15:00Z","v":4562,"vw":3.01493},{"c":3.01,"h":3.02,"l":3.01,"n":15,"o":3.0103,"t":"2026-10-15T23:30:00Z","v":12733,"vw":3.01951},{"c":3.002,"h":3.02,"l":3.002,"n":17,"o":3.02,"t":"2026-10-15T23:45:00Z","v":3399,"vw":3.011497},{"c":3.01,"h":3.0194,"l":3.01,"n":60,"o":3.0194,"t":"2026-10-16T08:00:00Z","v":17775,"vw":3.010374},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-16T08:15:00Z","v":150,"vw":3.01},{"c":3.0194,"h":3.0194,"l":3.0194,"n":2,"o":3.0194,"t":"2026-10-16T08:30:00Z","v":136,"vw":3.0194},{"c":3.001,"h":3.02,"l":3.001,"n":11,"o":3.02,"t":"2026-10-16T09:00:00Z","v":1188,"vw":3.005184},{"c":3.03,"h":3.03,"l":3.03,"n":24,"o":3.03,"t":"2026-10-16T09:30:00Z","v":5568,"vw":3.03},{"c":3.01,"h":3.03,"l":3.01,"n":5,"o":3.03,"t":"2026-10-16T10:00:00Z","v":1435,"vw":3.015915},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-16T10:15:00Z","v":1083,"vw":3.02},{"c":3.02,"h":3.026,"l":3,"n":55,"o":3.015,"t":"2026-10-16T11:00:00Z","v":11830,"vw":3.015521},{"c":3.02,"h":3.0201,"l":3.0103,"n":19,"o":3.0103,"t":"2026-10-16T11:15:00Z","v":10682,"vw":3.017222},{"c":3.03,"h":3.0495,"l":3.02,"n":62,"o":3.0201,"t":"2026-10-16T11:30:00Z","v":45972,"vw":3.035545},{"c":3.03,"h":3.03,"l":3.02,"n":21,"o":3.021,"t":"2026-10-16T11:45:00Z","v":5159,"vw":3.025165},{"c":3.0215,"h":3.04,"l":3.02,"n":22,"o":3.03,"t":"2026-10-16T12:00:00Z","v":15639,"vw":3.029629},{"c":3.0297,"h":3.03,"l":3.02,"n":32,"o":3.02,"t":"2026-10-16T12:15:00Z","v":17127,"vw":3.025811},{"c":3.0295,"h":3.03,"l":3.021,"n":15,"o":3.0285,"t":"2026-10-16T12:30:00Z","v":1659,"vw":3.029033},{"c":3.04,"h":3.04,"l":3.02,"n":52,"o":3.02,"t":"2026-10-16T12:45:00Z","v":15176,"vw":3.030965},{"c":3.02,"h":3.04,"l":3.02,"n":33,"o":3.02,"t":"2026-10-16T13:00:00Z","v":8265,"vw":3.026691},{"c":3.0291,"h":3.0298,"l":3.02,"n":50,"o":3.0298,"t":"2026-10-16T13:15:00Z","v":20329,"vw":3.021638},{"c":2.99,"h":3.03,"l":2.96,"n":3600,"o":3.02,"t":"2026-10-16T13:30:00Z","v":1235743,"vw":2.995048},{"c":2.9996,"h":3.03,"l":2.98,"n":2600,"o":2.99,"t":"2026-10-16T13:45:00Z","v":923859,"vw":3.013661},{"c":2.9794,"h":3,"l":2.97,"n":2207,"o":2.995,"t":"2026-10-16T14:00:00Z","v":483230,"vw":2.982466},{"c":2.97,"h":2.98,"l":2.96,"n":2336,"o":2.975,"t":"2026-10-16T14:15:00Z","v":451356,"vw":2.971362},{"c":2.97,"h":2.99,"l":2.965,"n":2380,"o":2.97,"t":"2026-10-16T14:30:00Z","v":439509,"vw":2.979314},{"c":2.9801,"h":2.9988,"l":2.97,"n":3085,"o":2.9701,"t":"2026-10-16T14:45:00Z","v":554421,"vw":2.982416},{"c":2.9935,"h":3.0077,"l":2.9603,"n":3372,"o":2.9809,"t":"2026-10-16T15:00:00Z","v":494650,"vw":2.984118},{"c":2.97,"h":3,"l":2.97,"n":2729,"o":2.9929,"t":"2026-10-16T15:15:00Z","v":443213,"vw":2.985174},{"c":2.975,"h":2.99,"l":2.97,"n":2242,"o":2.975,"t":"2026-10-16T15:30:00Z","v":365165,"vw":2.979221},{"c":2.935,"h":2.98,"l":2.93,"n":2552,"o":2.975,"t":"2026-10-16T15:45:00Z","v":455328,"vw":2.952482},{"c":2.945,"h":2.95,"l":2.92,"n":2110,"o":2.93,"t":"2026-10-16T16:00:00Z","v":390602,"vw":2.936134},{"c":2.91,"h":2.95,"l":2.9,"n":3465,"o":2.945,"t":"2026-10-16T16:15:00Z","v":643544,"vw":2.927743},{"c":2.8801,"h":2.91,"l":2.88,"n":1839,"o":2.9069,"t":"2026-10-16T16:30:00Z","v":483130,"vw":2.896767},{"c":2.855,"h":2.89,"l":2.84,"n":2287,"o":2.885,"t":"2026-10-16T16:45:00Z","v":686165,"vw":2.869374},{"c":2.845,"h":2.86,"l":2.84,"n":2754,"o":2.86,"t":"2026-10-16T17:00:00Z","v":830450,"vw":2.848797},{"c":2.865,"h":2.87,"l":2.84,"n":2314,"o":2.85,"t":"2026-10-16T17:15:00Z","v":605476,"vw":2.85719},{"c":2.875,"h":2.88,"l":2.85,"n":2549,"o":2.8651,"t":"2026-10-16T17:30:00Z","v":421035,"vw":2.863025},{"c":2.855,"h":2.88,"l":2.85,"n":2080,"o":2.875,"t":"2026-10-16T17:45:00Z","v":361619,"vw":2.865557},{"c":2.85,"h":2.86,"l":2.84,"n":1838,"o":2.8584,"t":"2026-10-16T18:00:00Z","v":286060,"vw":2.851992},{"c":2.85,"h":2.86,"l":2.84,"n":1868,"o":2.85,"t":"2026-10-16T18:15:00Z","v":402127,"vw":2.851524},{"c":2.84,"h":2.87,"l":2.84,"n":2111,"o":2.8501,"t":"2026-10-16T18:30:00Z","v":538165,"vw":2.851525},{"c":2.845,"h":2.85,"l":2.82,"n":2802,"o":2.84,"t":"2026-10-16T18:45:00Z","v":1121723,"vw":2.836358},{"c":2.85,"h":2.85,"l":2.82,"n":2017,"o":2.8466,"t":"2026-10-16T19:00:00Z","v":432729,"vw":2.83526},{"c":2.8582,"h":2.87,"l":2.84,"n":1951,"o":2.84,"t":"2026-10-16T19:15:00Z","v":491004,"vw":2.851624},{"c":2.8885,"h":2.8885,"l":2.85,"n":2482,"o":2.86,"t":"2026-10-16T19:30:00Z","v":896736,"vw":2.869762},{"c":2.91,"h":2.91,"l":2.8701,"n":4127,"o":2.89,"t":"2026-10-16T19:45:00Z","v":1589125,"vw":2.893437},{"c":2.9,"h":2.91,"l":2.8713,"n":117,"o":2.91,"t":"2026-10-16T20:00:00Z","v":1986584,"vw":2.909822},{"c":2.8941,"h":2.9,"l":2.88,"n":67,"o":2.9,"t":"2026-10-16T20:15:00Z","v":25855,"vw":2.894717},{"c":2.8997,"h":2.9,"l":2.8733,"n":14,"o":2.9,"t":"2026-10-16T20:30:00Z","v":2280,"vw":2.891741},{"c":2.87,"h":2.9,"l":2.87,"n":38,"o":2.9,"t":"2026-10-16T20:45:00Z","v":13875,"vw":2.888428},{"c":2.88,"h":2.9,"l":2.8735,"n":56,"o":2.89,"t":"2026-10-16T21:00:00Z","v":7445,"vw":2.889798},{"c":2.88,"h":2.9,"l":2.88,"n":16,"o":2.89,"t":"2026-10-16T21:15:00Z","v":2917,"vw":2.890858},{"c":2.8728,"h":2.89,"l":2.8728,"n":36,"o":2.89,"t":"2026-10-16T21:30:00Z","v":7692,"vw":2.878141},{"c":2.8895,"h":2.89,"l":2.8705,"n":13,"o":2.89,"t":"2026-10-16T21:45:00Z","v":12295,"vw":2.87873},{"c":2.88,"h":2.89,"l":2.88,"n":21,"o":2.88,"t":"2026-10-16T22:00:00Z","v":5287,"vw":2.88058},{"c":2.8702,"h":2.88,"l":2.8702,"n":6,"o":2.8797,"t":"2026-10-16T22:15:00Z","v":548,"vw":2.873876},{"c":2.8798,"h":2.88,"l":2.87,"n":10,"o":2.8715,"t":"2026-10-16T22:30:00Z","v":2192,"vw":2.873619},{"c":2.88,"h":2.89,"l":2.87,"n":17,"o":2.88,"t":"2026-10-16T22:45:00Z","v":28967,"vw":2.887201},{"c":2.88,"h":2.89,"l":2.88,"n":7,"o":2.89,"t":"2026-10-16T23:00:00Z","v":15771,"vw":2.88044},{"c":2.8897,"h":2.89,"l":2.88,"n":9,"o":2.89,"t":"2026-10-16T23:15:00Z","v":2568,"vw":2.881417},{"c":2.8803,"h":2.89,"l":2.8803,"n":10,"o":2.89,"t":"2026-10-16T23:30:00Z","v":2649,"vw":2.886311},{"c":2.8808,"h":2.89,"l":2.8807,"n":10,"o":2.881,"t":"2026-10-16T23:45:00Z","v":1271,"vw":2.886747},{"c":2.91,"h":2.92,"l":2.89,"n":51,"o":2.89,"t":"2026-10-19T08:00:00Z","v":8817,"vw":2.910762},{"c":2.91,"h":2.9199,"l":2.9,"n":11,"o":2.9199,"t":"2026-10-19T08:15:00Z","v":11826,"vw":2.91373},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-19T08:30:00Z","v":765,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-19T08:45:00Z","v":1000,"vw":2.91},{"c":2.91,"h":2.9198,"l":2.9,"n":14,"o":2.91,"t":"2026-10-19T09:00:00Z","v":1291,"vw":2.905899},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-19T09:45:00Z","v":269,"vw":2.91},{"c":2.91,"h":2.9199,"l":2.91,"n":2,"o":2.9199,"t":"2026-10-19T10:00:00Z","v":5478,"vw":2.919719},{"c":2.92,"h":2.92,"l":2.9017,"n":3,"o":2.92,"t":"2026-10-19T10:15:00Z","v":4828,"vw":2.917502},{"c":2.91,"h":2.92,"l":2.91,"n":5,"o":2.92,"t":"2026-10-19T10:30:00Z","v":2857,"vw":2.91755},{"c":2.92,"h":2.92,"l":2.9,"n":32,"o":2.91,"t":"2026-10-19T11:00:00Z","v":4007,"vw":2.904474},{"c":2.92,"h":2.92,"l":2.9099,"n":20,"o":2.91,"t":"2026-10-19T11:15:00Z","v":22791,"vw":2.910061},{"c":2.9013,"h":2.91,"l":2.9013,"n":8,"o":2.91,"t":"2026-10-19T11:30:00Z","v":1688,"vw":2.907348},{"c":2.908,"h":2.92,"l":2.9,"n":16,"o":2.92,"t":"2026-10-19T11:45:00Z","v":4422,"vw":2.908174},{"c":2.902,"h":2.902,"l":2.902,"n":3,"o":2.902,"t":"2026-10-19T12:00:00Z","v":214,"vw":2.902},{"c":2.9189,"h":2.9189,"l":2.9,"n":16,"o":2.9001,"t":"2026-10-19T12:15:00Z","v":6672,"vw":2.900603},{"c":2.91,"h":2.92,"l":2.9,"n":33,"o":2.9009,"t":"2026-10-19T12:30:00Z","v":15837,"vw":2.904225},{"c":2.9148,"h":2.92,"l":2.9,"n":37,"o":2.9,"t":"2026-10-19T12:45:00Z","v":8905,"vw":2.900923},{"c":2.9,"h":2.92,"l":2.9,"n":100,"o":2.91,"t":"2026-10-19T13:00:00Z","v":26481,"vw":2.906741},{"c":2.92,"h":2.92,"l":2.89,"n":85,"o":2.9,"t":"2026-10-19T13:15:00Z","v":24050,"vw":2.9026},{"c":2.935,"h":2.96,"l":2.9,"n":6170,"o":2.9,"t":"2026-10-19T13:30:00Z","v":1118176,"vw":2.928977},{"c":2.965,"h":2.995,"l":2.93,"n":6074,"o":2.935,"t":"2026-10-19T13:45:00Z","v":1204856,"vw":2.96842},{"c":2.94,"h":2.99,"l":2.93,"n":5667,"o":2.965,"t":"2026-10-19T14:00:00Z","v":668618,"vw":2.950031},{"c":2.935,"h":2.96,"l":2.93,"n":4884,"o":2.95,"t":"2026-10-19T14:15:00Z","v":455532,"vw":2.946671},{"c":2.965,"h":2.97,"l":2.92,"n":4483,"o":2.935,"t":"2026-10-19T14:30:00Z","v":390686,"vw":2.949052},{"c":2.975,"h":2.98,"l":2.96,"n":3791,"o":2.965,"t":"2026-10-19T14:45:00Z","v":520704,"vw":2.971001},{"c":2.9812,"h":2.99,"l":2.97,"n":3069,"o":2.9771,"t":"2026-10-19T15:00:00Z","v":423978,"vw":2.979747},{"c":2.98,"h":2.99,"l":2.97,"n":3090,"o":2.985,"t":"2026-10-19T15:15:00Z","v":372427,"vw":2.981458},{"c":2.98,"h":3,"l":2.97,"n":2882,"o":2.9801,"t":"2026-10-19T15:30:00Z","v":680324,"vw":2.990878},{"c":2.9922,"h":3,"l":2.98,"n":2561,"o":2.98,"t":"2026-10-19T15:45:00Z","v":258162,"vw":2.990184},{"c":2.98,"h":3,"l":2.97,"n":2820,"o":2.995,"t":"2026-10-19T16:00:00Z","v":266743,"vw":2.980304},{"c":2.97,"h":2.98,"l":2.95,"n":2405,"o":2.975,"t":"2026-10-19T16:15:00Z","v":287838,"vw":2.965616},{"c":2.9736,"h":2.98,"l":2.96,"n":1868,"o":2.97,"t":"2026-10-19T16:30:00Z","v":236762,"vw":2.969266},{"c":2.96,"h":2.97,"l":2.94,"n":2264,"o":2.97,"t":"2026-10-19T16:45:00Z","v":523557,"vw":2.95688},{"c":2.9601,"h":2.975,"l":2.945,"n":2658,"o":2.955,"t":"2026-10-19T17:00:00Z","v":947077,"vw":2.959805},{"c":2.98,"h":2.99,"l":2.95,"n":3142,"o":2.96,"t":"2026-10-19T17:15:00Z","v":627866,"vw":2.966689},{"c":2.99,"h":3,"l":2.97,"n":3093,"o":2.9801,"t":"2026-10-19T17:30:00Z","v":588261,"vw":2.983898},{"c":2.975,"h":3,"l":2.97,"n":2562,"o":2.9884,"t":"2026-10-19T17:45:00Z","v":481125,"vw":2.9853},{"c":2.98,"h":2.98,"l":2.97,"n":2484,"o":2.97,"t":"2026-10-19T18:00:00Z","v":328776,"vw":2.976217},{"c":2.995,"h":3.01,"l":2.97,"n":4385,"o":2.98,"t":"2026-10-19T18:15:00Z","v":1253917,"vw":2.990171},{"c":2.97,"h":3,"l":2.95,"n":3710,"o":2.995,"t":"2026-10-19T18:30:00Z","v":464758,"vw":2.976975},{"c":2.99,"h":3,"l":2.965,"n":3863,"o":2.97,"t":"2026-10-19T18:45:00Z","v":843570,"vw":2.989213},{"c":3.0323,"h":3.06,"l":2.99,"n":6720,"o":2.995,"t":"2026-10-19T19:00:00Z","v":3829087,"vw":3.016063},{"c":3.045,"h":3.05,"l":3.025,"n":3864,"o":3.04,"t":"2026-10-19T19:15:00Z","v":864121,"vw":3.037841},{"c":3.045,"h":3.06,"l":3.04,"n":4121,"o":3.045,"t":"2026-10-19T19:30:00Z","v":1553745,"vw":3.049701},{"c":2.98,"h":3.05,"l":2.97,"n":6797,"o":3.045,"t":"2026-10-19T19:45:00Z","v":2116371,"vw":3.002878},{"c":2.98,"h":2.98,"l":2.97,"n":193,"o":2.98,"t":"2026-10-19T20:00:00Z","v":1291278,"vw":2.979605},{"c":2.9705,"h":2.99,"l":2.97,"n":163,"o":2.97,"t":"2026-10-19T20:15:00Z","v":29574,"vw":2.976249},{"c":2.98,"h":2.98,"l":2.97,"n":32,"o":2.9705,"t":"2026-10-19T20:30:00Z","v":8726,"vw":2.971478},{"c":2.9703,"h":2.98,"l":2.97,"n":23,"o":2.98,"t":"2026-10-19T20:45:00Z","v":4561,"vw":2.97772},{"c":2.9798,"h":2.98,"l":2.9704,"n":21,"o":2.9796,"t":"2026-10-19T21:00:00Z","v":5344,"vw":2.978251},{"c":2.97,"h":2.9798,"l":2.97,"n":31,"o":2.9798,"t":"2026-10-19T21:15:00Z","v":12493,"vw":2.971123},{"c":2.9715,"h":2.9798,"l":2.97,"n":17,"o":2.97,"t":"2026-10-19T21:30:00Z","v":7786,"vw":2.971878},{"c":2.97,"h":2.9795,"l":2.97,"n":2,"o":2.9795,"t":"2026-10-19T21:45:00Z","v":500,"vw":2.9757},{"c":2.9701,"h":2.9798,"l":2.97,"n":4,"o":2.9798,"t":"2026-10-19T22:00:00Z","v":3960,"vw":2.977452},{"c":2.9706,"h":2.9797,"l":2.97,"n":13,"o":2.9796,"t":"2026-10-19T22:15:00Z","v":3815,"vw":2.974335},{"c":2.9706,"h":2.98,"l":2.9706,"n":24,"o":2.9797,"t":"2026-10-19T22:45:00Z","v":5748,"vw":2.973594},{"c":2.9779,"h":2.9799,"l":2.97,"n":16,"o":2.9799,"t":"2026-10-19T23:00:00Z","v":7610,"vw":2.977455},{"c":2.9715,"h":2.98,"l":2.9702,"n":12,"o":2.9703,"t":"2026-10-19T23:15:00Z","v":6776,"vw":2.973988},{"c":2.9703,"h":2.9798,"l":2.97,"n":15,"o":2.9798,"t":"2026-10-19T23:30:00Z","v":4170,"vw":2.972908},{"c":2.97,"h":2.9797,"l":2.97,"n":30,"o":2.9797,"t":"2026-10-19T23:45:00Z","v":8799,"vw":2.972617},{"c":2.97,"h":3,"l":2.96,"n":38,"o":2.98,"t":"2026-10-20T08:00:00Z","v":3039,"vw":2.974761},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-20T08:15:00Z","v":168,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-20T08:45:00Z","v":100,"vw":2.98},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-20T09:00:00Z","v":300,"vw":2.97},{"c":2.9607,"h":2.9608,"l":2.9605,"n":4,"o":2.9605,"t":"2026-10-20T09:15:00Z","v":655,"vw":2.9607},{"c":2.96,"h":2.9607,"l":2.96,"n":15,"o":2.9607,"t":"2026-10-20T09:30:00Z","v":59796,"vw":2.960015},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-20T09:45:00Z","v":100,"vw":2.98},{"c":2.96,"h":2.96,"l":2.96,"n":10,"o":2.96,"t":"2026-10-20T10:00:00Z","v":2370,"vw":2.96},{"c":2.9599,"h":2.98,"l":2.9599,"n":15,"o":2.96,"t":"2026-10-20T10:15:00Z","v":7942,"vw":2.960338},{"c":2.96,"h":2.97,"l":2.9409,"n":6,"o":2.97,"t":"2026-10-20T10:30:00Z","v":2540,"vw":2.95145},{"c":2.95,"h":2.95,"l":2.92,"n":32,"o":2.95,"t":"2026-10-20T10:45:00Z","v":7745,"vw":2.928198},{"c":2.94,"h":2.9697,"l":2.93,"n":58,"o":2.95,"t":"2026-10-20T11:00:00Z","v":65846,"vw":2.948775},{"c":2.93,"h":2.95,"l":2.93,"n":27,"o":2.95,"t":"2026-10-20T11:15:00Z","v":8888,"vw":2.936814},{"c":2.95,"h":2.95,"l":2.94,"n":16,"o":2.94,"t":"2026-10-20T11:30:00Z","v":8529,"vw":2.942311},{"c":2.94,"h":2.95,"l":2.94,"n":26,"o":2.95,"t":"2026-10-20T11:45:00Z","v":9708,"vw":2.944049},{"c":2.95,"h":2.95,"l":2.9309,"n":44,"o":2.94,"t":"2026-10-20T12:00:00Z","v":16454,"vw":2.940419},{"c":2.94,"h":2.95,"l":2.92,"n":76,"o":2.95,"t":"2026-10-20T12:15:00Z","v":23776,"vw":2.933208},{"c":2.95,"h":2.95,"l":2.93,"n":55,"o":2.93,"t":"2026-10-20T12:30:00Z","v":18740,"vw":2.936384},{"c":2.95,"h":2.95,"l":2.9402,"n":65,"o":2.95,"t":"2026-10-20T12:45:00Z","v":31243,"vw":2.949519},{"c":2.95,"h":2.95,"l":2.94,"n":119,"o":2.95,"t":"2026-10-20T13:00:00Z","v":8391,"vw":2.948294},{"c":2.97,"h":2.98,"l":2.94,"n":142,"o":2.95,"t":"2026-10-20T13:15:00Z","v":85488,"vw":2.952567},{"c":2.9622,"h":2.989,"l":2.935,"n":5060,"o":2.96,"t":"2026-10-20T13:30:00Z","v":859659,"vw":2.96137},{"c":3.005,"h":3.01,"l":2.96,"n":4661,"o":2.965,"t":"2026-10-20T13:45:00Z","v":662927,"vw":2.9822},{"c":3.025,"h":3.055,"l":2.99,"n":6624,"o":3.01,"t":"2026-10-20T14:00:00Z","v":1272032,"vw":3.030223},{"c":3.065,"h":3.07,"l":3.02,"n":5447,"o":3.02,"t":"2026-10-20T14:15:00Z","v":1272397,"vw":3.044103},{"c":3.0601,"h":3.08,"l":3.05,"n":4530,"o":3.065,"t":"2026-10-20T14:30:00Z","v":848796,"vw":3.066666},{"c":3.075,"h":3.08,"l":3.05,"n":3887,"o":3.065,"t":"2026-10-20T14:45:00Z","v":530650,"vw":3.066922},{"c":3.0407,"h":3.08,"l":3.03,"n":5098,"o":3.073,"t":"2026-10-20T15:00:00Z","v":1450813,"vw":3.051956},{"c":3.065,"h":3.09,"l":3.04,"n":3705,"o":3.045,"t":"2026-10-20T15:15:00Z","v":820945,"vw":3.067268},{"c":3.045,"h":3.07,"l":3.04,"n":2168,"o":3.065,"t":"2026-10-20T15:30:00Z","v":552724,"vw":3.05448},{"c":3.0398,"h":3.05,"l":3.03,"n":2010,"o":3.045,"t":"2026-10-20T15:45:00Z","v":301460,"vw":3.04029},{"c":3.0189,"h":3.04,"l":3.01,"n":2034,"o":3.035,"t":"2026-10-20T16:00:00Z","v":390150,"vw":3.026655},{"c":3.0201,"h":3.03,"l":3.01,"n":2513,"o":3.02,"t":"2026-10-20T16:15:00Z","v":374307,"vw":3.019012},{"c":3.035,"h":3.0499,"l":3.02,"n":2287,"o":3.025,"t":"2026-10-20T16:30:00Z","v":320526,"vw":3.036722},{"c":3.035,"h":3.05,"l":3.03,"n":1765,"o":3.035,"t":"2026-10-20T16:45:00Z","v":246779,"vw":3.037963},{"c":3.025,"h":3.04,"l":3.02,"n":2231,"o":3.035,"t":"2026-10-20T17:00:00Z","v":609103,"vw":3.026629},{"c":3.03,"h":3.04,"l":3.02,"n":1502,"o":3.025,"t":"2026-10-20T17:15:00Z","v":259774,"vw":3.029415},{"c":3.025,"h":3.04,"l":3.02,"n":2065,"o":3.03,"t":"2026-10-20T17:30:00Z","v":263252,"vw":3.029089},{"c":3.015,"h":3.04,"l":3.01,"n":2370,"o":3.02,"t":"2026-10-20T17:45:00Z","v":1054238,"vw":3.024238},{"c":3.025,"h":3.03,"l":3.01,"n":1737,"o":3.015,"t":"2026-10-20T18:00:00Z","v":184172,"vw":3.018112},{"c":3.035,"h":3.04,"l":3.02,"n":2139,"o":3.025,"t":"2026-10-20T18:15:00Z","v":187707,"vw":3.028856},{"c":3.015,"h":3.04,"l":3.01,"n":2208,"o":3.035,"t":"2026-10-20T18:30:00Z","v":331690,"vw":3.026977},{"c":3.035,"h":3.05,"l":3.01,"n":2390,"o":3.015,"t":"2026-10-20T18:45:00Z","v":364157,"vw":3.035043},{"c":3.035,"h":3.04,"l":3.03,"n":1424,"o":3.035,"t":"2026-10-20T19:00:00Z","v":143226,"vw":3.034878},{"c":3.04,"h":3.0455,"l":3.03,"n":1891,"o":3.04,"t":"2026-10-20T19:15:00Z","v":280885,"vw":3.039902},{"c":3.045,"h":3.05,"l":3.03,"n":2538,"o":3.045,"t":"2026-10-20T19:30:00Z","v":508035,"vw":3.041139},{"c":3.075,"h":3.08,"l":3.03,"n":4655,"o":3.04,"t":"2026-10-20T19:45:00Z","v":1336124,"vw":3.054564},{"c":3.06,"h":3.08,"l":3.05,"n":119,"o":3.08,"t":"2026-10-20T20:00:00Z","v":819894,"vw":3.079265},{"c":3.0502,"h":3.07,"l":3.05,"n":59,"o":3.0694,"t":"2026-10-20T20:15:00Z","v":27546,"vw":3.059741},{"c":3.06,"h":3.06,"l":3.05,"n":67,"o":3.06,"t":"2026-10-20T20:30:00Z","v":46413,"vw":3.05923},{"c":3.07,"h":3.07,"l":3.06,"n":38,"o":3.0689,"t":"2026-10-20T20:45:00Z","v":14626,"vw":3.066247},{"c":3.05,"h":3.07,"l":3.05,"n":34,"o":3.06,"t":"2026-10-20T21:00:00Z","v":52985,"vw":3.055616},{"c":3.05,"h":3.07,"l":3.05,"n":31,"o":3.07,"t":"2026-10-20T21:15:00Z","v":18459,"vw":3.060762},{"c":3.08,"h":3.08,"l":3.0603,"n":95,"o":3.07,"t":"2026-10-20T21:30:00Z","v":23987,"vw":3.073793},{"c":3.0699,"h":3.08,"l":3.05,"n":118,"o":3.07,"t":"2026-10-20T21:45:00Z","v":50303,"vw":3.068913},{"c":3.06,"h":3.07,"l":3.06,"n":69,"o":3.06,"t":"2026-10-20T22:00:00Z","v":15719,"vw":3.063577},{"c":3.062,"h":3.062,"l":3.06,"n":6,"o":3.0602,"t":"2026-10-20T22:15:00Z","v":13201,"vw":3.060994},{"c":3.06,"h":3.07,"l":3.05,"n":58,"o":3.0698,"t":"2026-10-20T22:30:00Z","v":47430,"vw":3.060802},{"c":3.07,"h":3.07,"l":3.06,"n":27,"o":3.07,"t":"2026-10-20T22:45:00Z","v":12927,"vw":3.060465},{"c":3.0615,"h":3.0615,"l":3.0615,"n":2,"o":3.0615,"t":"2026-10-20T23:15:00Z","v":2050,"vw":3.0615},{"c":3.07,"h":3.07,"l":3.06,"n":4,"o":3.06,"t":"2026-10-20T23:30:00Z","v":720,"vw":3.067143},{"c":3.07,"h":3.07,"l":3.06,"n":17,"o":3.06,"t":"2026-10-20T23:45:00Z","v":4721,"vw":3.063718},{"c":3.06,"h":3.08,"l":3.057,"n":47,"o":3.08,"t":"2026-10-21T08:00:00Z","v":18592,"vw":3.060501},{"c":3.0613,"h":3.0613,"l":3.0613,"n":1,"o":3.0613,"t":"2026-10-21T08:45:00Z","v":200,"vw":3.0613},{"c":3.07,"h":3.08,"l":3.07,"n":11,"o":3.08,"t":"2026-10-21T09:15:00Z","v":1852,"vw":3.074737},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-21T09:30:00Z","v":9799,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-21T09:45:00Z","v":126,"vw":3.08},{"c":3.075,"h":3.08,"l":3.075,"n":5,"o":3.08,"t":"2026-10-21T10:00:00Z","v":432,"vw":3.076923},{"c":3.075,"h":3.075,"l":3.0705,"n":2,"o":3.0705,"t":"2026-10-21T10:15:00Z","v":200,"vw":3.07275},{"c":3.0715,"h":3.0879,"l":3.07,"n":47,"o":3.07,"t":"2026-10-21T11:00:00Z","v":14903,"vw":3.071653},{"c":3.08,"h":3.09,"l":3.07,"n":7,"o":3.09,"t":"2026-10-21T11:15:00Z","v":1212,"vw":3.08262},{"c":3.0706,"h":3.08,"l":3.0705,"n":14,"o":3.08,"t":"2026-10-21T11:30:00Z","v":4305,"vw":3.076367},{"c":3.07,"h":3.08,"l":3.07,"n":26,"o":3.08,"t":"2026-10-21T11:45:00Z","v":32626,"vw":3.073168},{"c":3.0606,"h":3.07,"l":3.0602,"n":6,"o":3.07,"t":"2026-10-21T12:00:00Z","v":2061,"vw":3.065047},{"c":3.0644,"h":3.08,"l":3.0644,"n":11,"o":3.07,"t":"2026-10-21T12:15:00Z","v":1945,"vw":3.069205},{"c":3.07,"h":3.09,"l":3.06,"n":35,"o":3.0757,"t":"2026-10-21T12:30:00Z","v":4792,"vw":3.076337},{"c":3.08,"h":3.08,"l":3.06,"n":27,"o":3.07,"t":"2026-10-21T12:45:00Z","v":21582,"vw":3.074481},{"c":3.08,"h":3.0992,"l":3.08,"n":149,"o":3.09,"t":"2026-10-21T13:00:00Z","v":33495,"vw":3.089856},{"c":3.09,"h":3.0978,"l":3.08,"n":65,"o":3.0803,"t":"2026-10-21T13:15:00Z","v":29110,"vw":3.087547},{"c":3.0604,"h":3.1,"l":3.0223,"n":5458,"o":3.09,"t":"2026-10-21T13:30:00Z","v":1093987,"vw":3.057525},{"c":3.085,"h":3.105,"l":3.06,"n":3896,"o":3.065,"t":"2026-10-21T13:45:00Z","v":705786,"vw":3.086611},{"c":3.0801,"h":3.09,"l":3.06,"n":4929,"o":3.085,"t":"2026-10-21T14:00:00Z","v":779150,"vw":3.076686},{"c":3.085,"h":3.09,"l":3.07,"n":4441,"o":3.0806,"t":"2026-10-21T14:15:00Z","v":403708,"vw":3.080724},{"c":3.08,"h":3.09,"l":3.07,"n":4713,"o":3.085,"t":"2026-10-21T14:30:00Z","v":407777,"vw":3.082238},{"c":3.0729,"h":3.09,"l":3.07,"n":4998,"o":3.085,"t":"2026-10-21T14:45:00Z","v":480610,"vw":3.078818},{"c":3.07,"h":3.09,"l":3.0601,"n":3525,"o":3.075,"t":"2026-10-21T15:00:00Z","v":337659,"vw":3.074674},{"c":3.0707,"h":3.08,"l":3.06,"n":3339,"o":3.075,"t":"2026-10-21T15:15:00Z","v":495356,"vw":3.070411},{"c":3.055,"h":3.08,"l":3.05,"n":2365,"o":3.07,"t":"2026-10-21T15:30:00Z","v":246775,"vw":3.070795},{"c":3.05,"h":3.07,"l":3.05,"n":2909,"o":3.0595,"t":"2026-10-21T15:45:00Z","v":453779,"vw":3.058805},{"c":3.055,"h":3.06,"l":3.05,"n":1522,"o":3.0501,"t":"2026-10-21T16:00:00Z","v":154957,"vw":3.053474},{"c":3.045,"h":3.06,"l":3.03,"n":2145,"o":3.055,"t":"2026-10-21T16:15:00Z","v":462655,"vw":3.04791},{"c":3.06,"h":3.06,"l":3.03,"n":2423,"o":3.047,"t":"2026-10-21T16:30:00Z","v":487634,"vw":3.044115},{"c":3.05,"h":3.06,"l":3.04,"n":2364,"o":3.055,"t":"2026-10-21T16:45:00Z","v":338132,"vw":3.05126},{"c":3.02,"h":3.05,"l":3.02,"n":2044,"o":3.05,"t":"2026-10-21T17:00:00Z","v":633121,"vw":3.031242},{"c":3.035,"h":3.04,"l":3.02,"n":1456,"o":3.025,"t":"2026-10-21T17:15:00Z","v":382672,"vw":3.026931},{"c":3.045,"h":3.05,"l":3.03,"n":1704,"o":3.0377,"t":"2026-10-21T17:30:00Z","v":228836,"vw":3.036183},{"c":3.04,"h":3.05,"l":3.04,"n":241,"o":3.045,"t":"2026-10-21T17:45:00Z","v":34401,"vw":3.044374}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.012101373804020581,"strike":3.4556164137248713,"iv":1.0543859055810612,"gamma":0.589067760504496,"theta":-0.006904831244955499,"vega":0.0002936863820528422,"rho":0.00001660687016105629,"breakevenPct":13.972187850157484},{"delta":0.15,"premium":0.019096060639175003,"strike":3.411899621005156,"iv":1.0187798889258068,"gamma":0.7697271578846058,"theta":-0.0076623795806918735,"vega":0.0003518627030993935,"rho":0.000024860252228234168,"breakevenPct":12.765256085069707},{"delta":0.2,"premium":0.02609074747432943,"strike":3.368182828285441,"iv":0.9831738722705525,"gamma":0.9503865552647156,"theta":-0.00841992791642825,"vega":0.00041003902414594486,"rho":0.00003311363429541206,"breakevenPct":11.558324319981928},{"delta":0.25,"premium":0.03308543430948385,"strike":3.324466035565726,"iv":0.9475678556152981,"gamma":1.1310459526448253,"theta":-0.009177476252164625,"vega":0.00046821534519249613,"rho":0.00004136701636258994,"breakevenPct":10.35139255489415},{"delta":0.3,"premium":0.04008012114463827,"strike":3.280749242846011,"iv":0.9119618389600437,"gamma":1.3117053500249352,"theta":-0.009935024587901,"vega":0.0005263916662390474,"rho":0.00004962039842976782,"breakevenPct":9.144460789806374},{"delta":0.35,"premium":0.047074807979792695,"strike":3.2370324501262955,"iv":0.8763558223047894,"gamma":1.492364747405045,"theta":-0.010692572923637374,"vega":0.0005845679872855988,"rho":0.0000578737804969457,"breakevenPct":7.937529024718597},{"delta":0.4,"premium":0.054069494814947126,"strike":3.1933156574065804,"iv":0.8407498056495349,"gamma":1.6730241447851548,"theta":-0.011450121259373749,"vega":0.0006427443083321501,"rho":0.00006612716256412359,"breakevenPct":6.730597259630818},{"delta":0.45,"premium":0.061064181650101544,"strike":3.1495988646868653,"iv":0.8051437889942805,"gamma":1.8536835421652644,"theta":-0.012207669595110125,"vega":0.0007009206293787013,"rho":0.00007438054463130146,"breakevenPct":5.523665494543042},{"delta":0.5,"premium":0.06805886848525597,"strike":3.1058820719671503,"iv":0.7695377723390262,"gamma":2.034342939545374,"theta":-0.012965217930846498,"vega":0.0007590969504252526,"rho":0.00008263392669847934,"breakevenPct":4.316733729455265},{"delta":0.55,"premium":0.0750535553204104,"strike":3.0621652792474348,"iv":0.7339317556837717,"gamma":2.215002336925484,"theta":-0.013722766266582875,"vega":0.000817273271471804,"rho":0.00009088730876565723,"breakevenPct":3.1098019643674846},{"delta":0.6,"premium":0.0820482421555648,"strike":3.0184484865277197,"iv":0.6983257390285175,"gamma":2.3956617343055937,"theta":-0.014480314602319248,"vega":0.0008754495925183552,"rho":0.00009914069083283509,"breakevenPct":1.902870199279711}],"put":[{"delta":0.4,"premium":0.05822632561583469,"strike":3.003751541413761,"iv":0.8431310566676236,"gamma":2.0345782974193996,"theta":-0.01802418108299098,"vega":0.0008972805877143628,"rho":-0.00007364090225626394,"breakevenPct":3.1905207454832634},{"delta":0.45,"premium":0.10567229055457998,"strike":3.058921268086721,"iv":0.9362348311914988,"gamma":1.8754356124105738,"theta":-0.018379785244623022,"vega":0.00085728923057264,"rho":-0.00008501289161815331,"breakevenPct":2.936666747776881},{"delta":0.5,"premium":0.15311825549332528,"strike":3.1140909947596804,"iv":1.029338605715374,"gamma":1.7162929274017478,"theta":-0.01873538940625507,"vega":0.0008172978734309171,"rho":-0.00009638488098004268,"breakevenPct":2.6828127500704992},{"delta":0.55,"premium":0.2005642204320706,"strike":3.1692607214326403,"iv":1.1224423802392494,"gamma":1.5571502423929215,"theta":-0.019090993567887113,"vega":0.0007773065162891943,"rho":-0.00010775687034193206,"breakevenPct":2.428958752364117},{"delta":0.6,"premium":0.24801018537081582,"strike":3.2244304481055996,"iv":1.2155461547631246,"gamma":1.3980075573840958,"theta":-0.01944659772951916,"vega":0.0007373151591474716,"rho":-0.00011912885970382141,"breakevenPct":2.175104754657735},{"delta":0.65,"premium":0.2954561503095612,"strike":3.2796001747785595,"iv":1.3086499292869997,"gamma":1.2388648723752695,"theta":-0.019802201891151207,"vega":0.0006973238020057486,"rho":-0.00013050084906571078,"breakevenPct":1.9212507569513526},{"delta":0.7,"premium":0.3429021152483064,"strike":3.3347699014515193,"iv":1.401753703810875,"gamma":1.0797221873664438,"theta":-0.02015780605278325,"vega":0.0006573324448640259,"rho":-0.00014187283842760016,"breakevenPct":1.667396759244971},{"delta":0.75,"premium":0.39034808018705175,"strike":3.3899396281244787,"iv":1.4948574783347504,"gamma":0.9205795023576175,"theta":-0.020513410214415297,"vega":0.0006173410877223029,"rho":-0.00015324482778948954,"breakevenPct":1.4135427615385885},{"delta":0.8,"premium":0.4377940451257971,"strike":3.4451093547974385,"iv":1.5879612528586258,"gamma":0.7614368173487913,"theta":-0.020869014376047344,"vega":0.0005773497305805801,"rho":-0.00016461681715137892,"breakevenPct":1.159688763832206},{"delta":0.85,"premium":0.48857087356029477,"strike":3.5036069429901966,"iv":1.685170187519632,"gamma":0.6019254530628907,"theta":-0.021215374225799378,"vega":0.0005367935899775853,"rho":-0.00017617967211065272,"breakevenPct":0.9059334309504403},{"delta":0.9,"premium":1.1944726950755744,"strike":4.216639085934924,"iv":2.589795280141823,"gamma":0.3699010575012486,"theta":-0.019743532950182198,"vega":0.0003851540136139268,"rho":-0.00022528258937668818,"breakevenPct":0.6715838145221446}]},"raw":{"call":[{"delta":0.1,"premium":0.012101373804020581,"strike":3.4556164137248713,"iv":1.0543859055810612,"gamma":0.589067760504496,"theta":-0.006904831244955499,"vega":0.0002936863820528422,"rho":0.00001660687016105629,"breakevenPct":13.972187850157484},{"delta":0.15,"premium":0.019096060639175003,"strike":3.411899621005156,"iv":1.0187798889258068,"gamma":0.7697271578846058,"theta":-0.0076623795806918735,"vega":0.0003518627030993935,"rho":0.000024860252228234168,"breakevenPct":12.765256085069707},{"delta":0.2,"premium":0.02609074747432943,"strike":3.368182828285441,"iv":0.9831738722705525,"gamma":0.9503865552647156,"theta":-0.00841992791642825,"vega":0.00041003902414594486,"rho":0.00003311363429541206,"breakevenPct":11.558324319981928},{"delta":0.25,"premium":0.03308543430948385,"strike":3.324466035565726,"iv":0.9475678556152981,"gamma":1.1310459526448253,"theta":-0.009177476252164625,"vega":0.00046821534519249613,"rho":0.00004136701636258994,"breakevenPct":10.35139255489415},{"delta":0.3,"premium":0.04008012114463827,"strike":3.280749242846011,"iv":0.9119618389600437,"gamma":1.3117053500249352,"theta":-0.009935024587901,"vega":0.0005263916662390474,"rho":0.00004962039842976782,"breakevenPct":9.144460789806374},{"delta":0.35,"premium":0.047074807979792695,"strike":3.2370324501262955,"iv":0.8763558223047894,"gamma":1.492364747405045,"theta":-0.010692572923637374,"vega":0.0005845679872855988,"rho":0.0000578737804969457,"breakevenPct":7.937529024718597},{"delta":0.4,"premium":0.054069494814947126,"strike":3.1933156574065804,"iv":0.8407498056495349,"gamma":1.6730241447851548,"theta":-0.011450121259373749,"vega":0.0006427443083321501,"rho":0.00006612716256412359,"breakevenPct":6.730597259630818},{"delta":0.45,"premium":0.061064181650101544,"strike":3.1495988646868653,"iv":0.8051437889942805,"gamma":1.8536835421652644,"theta":-0.012207669595110125,"vega":0.0007009206293787013,"rho":0.00007438054463130146,"breakevenPct":5.523665494543042},{"delta":0.5,"premium":0.06805886848525597,"strike":3.1058820719671503,"iv":0.7695377723390262,"gamma":2.034342939545374,"theta":-0.012965217930846498,"vega":0.0007590969504252526,"rho":0.00008263392669847934,"breakevenPct":4.316733729455265},{"delta":0.55,"premium":0.0750535553204104,"strike":3.0621652792474348,"iv":0.7339317556837717,"gamma":2.215002336925484,"theta":-0.013722766266582875,"vega":0.000817273271471804,"rho":0.00009088730876565723,"breakevenPct":3.1098019643674846},{"delta":0.6,"premium":0.0820482421555648,"strike":3.0184484865277197,"iv":0.6983257390285175,"gamma":2.3956617343055937,"theta":-0.014480314602319248,"vega":0.0008754495925183552,"rho":0.00009914069083283509,"breakevenPct":1.902870199279711}],"put":[{"delta":0.4,"premium":0.05822632561583469,"strike":3.003751541413761,"iv":0.8431310566676236,"gamma":2.0345782974193996,"theta":-0.01802418108299098,"vega":0.0008972805877143628,"rho":-0.00007364090225626394,"breakevenPct":3.1905207454832634},{"delta":0.45,"premium":0.10567229055457998,"strike":3.058921268086721,"iv":0.9362348311914988,"gamma":1.8754356124105738,"theta":-0.018379785244623022,"vega":0.00085728923057264,"rho":-0.00008501289161815331,"breakevenPct":2.936666747776881},{"delta":0.5,"premium":0.15311825549332528,"strike":3.1140909947596804,"iv":1.029338605715374,"gamma":1.7162929274017478,"theta":-0.01873538940625507,"vega":0.0008172978734309171,"rho":-0.00009638488098004268,"breakevenPct":2.6828127500704992},{"delta":0.55,"premium":0.2005642204320706,"strike":3.1692607214326403,"iv":1.1224423802392494,"gamma":1.5571502423929215,"theta":-0.019090993567887113,"vega":0.0007773065162891943,"rho":-0.00010775687034193206,"breakevenPct":2.428958752364117},{"delta":0.6,"premium":0.24801018537081582,"strike":3.2244304481055996,"iv":1.2155461547631246,"gamma":1.3980075573840958,"theta":-0.01944659772951916,"vega":0.0007373151591474716,"rho":-0.00011912885970382141,"breakevenPct":2.175104754657735},{"delta":0.65,"premium":0.2954561503095612,"strike":3.2796001747785595,"iv":1.3086499292869997,"gamma":1.2388648723752695,"theta":-0.019802201891151207,"vega":0.0006973238020057486,"rho":-0.00013050084906571078,"breakevenPct":1.9212507569513526},{"delta":0.7,"premium":0.3429021152483064,"strike":3.3347699014515193,"iv":1.401753703810875,"gamma":1.0797221873664438,"theta":-0.02015780605278325,"vega":0.0006573324448640259,"rho":-0.00014187283842760016,"breakevenPct":1.667396759244971},{"delta":0.75,"premium":0.39034808018705175,"strike":3.3899396281244787,"iv":1.4948574783347504,"gamma":0.9205795023576175,"theta":-0.020513410214415297,"vega":0.0006173410877223029,"rho":-0.00015324482778948954,"breakevenPct":1.4135427615385885},{"delta":0.8,"premium":0.4377940451257971,"strike":3.4451093547974385,"iv":1.5879612528586258,"gamma":0.7614368173487913,"theta":-0.020869014376047344,"vega":0.0005773497305805801,"rho":-0.00016461681715137892,"breakevenPct":1.159688763832206},{"delta":0.85,"premium":0.48857087356029477,"strike":3.5036069429901966,"iv":1.685170187519632,"gamma":0.6019254530628907,"theta":-0.021215374225799378,"vega":0.0005367935899775853,"rho":-0.00017617967211065272,"breakevenPct":0.9059334309504403},{"delta":0.9,"premium":1.1944726950755744,"strike":4.216639085934924,"iv":2.589795280141823,"gamma":0.3699010575012486,"theta":-0.019743532950182198,"vega":0.0003851540136139268,"rho":-0.00022528258937668818,"breakevenPct":0.6715838145221446}]}},"errors":["fundamentals:provider_http_429"],"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"}}